date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-05-24 15:30:00,1.79,1.79,1.78,1.78,1215000.0,1.79,1.79,1.78,1.78,1215000.0
2011-05-25 09:30:00,1.78,1.8,1.78,1.79,1747500.0,1.78,1.8,1.78,1.79,1747500.0
2011-05-25 10:00:00,1.79,1.8,1.78,1.78,768000.0,1.79,1.8,1.78,1.78,768000.0
2011-05-25 10:30:00,1.79,1.8,1.77,1.79,759000.0,1.79,1.8,1.77,1.79,759000.0
2011-05-25 11:00:00,1.79,1.88,1.74,1.86,26425500.0,1.79,1.88,1.74,1.86,26425500.0
2011-05-25 11:30:00,1.86,1.91,1.85,1.89,9117000.0,1.86,1.91,1.85,1.89,9117000.0
2011-05-25 12:00:00,1.89,1.89,1.84,1.86,3646500.0,1.89,1.89,1.84,1.86,3646500.0
2011-05-25 12:30:00,1.85,1.89,1.85,1.87,1603500.0,1.85,1.89,1.85,1.87,1603500.0
2011-05-25 13:00:00,1.87,1.89,1.86,1.89,1228500.0,1.87,1.89,1.86,1.89,1228500.0
2011-05-25 13:30:00,1.89,1.9,1.89,1.9,1831500.0,1.89,1.9,1.89,1.9,1831500.0
2011-05-25 14:00:00,1.9,1.9,1.89,1.89,2692500.0,1.9,1.9,1.89,1.89,2692500.0
2011-05-25 14:30:00,1.89,1.9,1.88,1.89,1927500.0,1.89,1.9,1.88,1.89,1927500.0
2011-05-25 15:00:00,1.89,1.93,1.89,1.93,8316000.0,1.89,1.93,1.89,1.93,8316000.0
2011-05-25 15:30:00,1.93,1.93,1.92,1.93,9220500.0,1.93,1.93,1.92,1.93,9220500.0
2011-05-26 09:30:00,1.93,1.93,1.89,1.92,5440500.0,1.93,1.93,1.89,1.92,5440500.0
2011-05-26 10:00:00,1.92,1.93,1.91,1.93,3492000.0,1.92,1.93,1.91,1.93,3492000.0
2011-05-26 10:30:00,1.93,1.94,1.88,1.89,6187500.0,1.93,1.94,1.88,1.89,6187500.0
2011-05-26 11:00:00,1.89,1.9,1.87,1.9,1762500.0,1.89,1.9,1.87,1.9,1762500.0
2011-05-26 11:30:00,1.9,1.92,1.9,1.91,1597500.0,1.9,1.92,1.9,1.91,1597500.0
2011-05-26 12:00:00,1.91,1.93,1.9,1.93,1948500.0,1.91,1.93,1.9,1.93,1948500.0
2011-05-26 12:30:00,1.93,1.96,1.93,1.96,5151000.0,1.93,1.96,1.93,1.96,5151000.0
2011-05-26 13:00:00,1.96,1.97,1.95,1.97,4809000.0,1.96,1.97,1.95,1.97,4809000.0
2011-05-26 13:30:00,1.97,1.97,1.95,1.96,3591000.0,1.97,1.97,1.95,1.96,3591000.0
2011-05-26 14:00:00,1.96,1.97,1.95,1.97,1864500.0,1.96,1.97,1.95,1.97,1864500.0
2011-05-26 14:30:00,1.97,1.97,1.96,1.97,3418500.0,1.97,1.97,1.96,1.97,3418500.0
2011-05-26 15:00:00,1.97,1.98,1.96,1.98,3892500.0,1.97,1.98,1.96,1.98,3892500.0
2011-05-26 15:30:00,1.98,1.98,1.96,1.97,5046000.0,1.98,1.98,1.96,1.97,5046000.0
2011-05-27 09:30:00,1.96,1.97,1.94,1.96,2659500.0,1.96,1.97,1.94,1.96,2659500.0
2011-05-27 10:00:00,1.96,1.96,1.94,1.95,1827000.0,1.96,1.96,1.94,1.95,1827000.0
2011-05-27 10:30:00,1.95,1.95,1.92,1.94,3088500.0,1.95,1.95,1.92,1.94,3088500.0
2011-05-27 11:00:00,1.93,1.95,1.93,1.95,1197000.0,1.93,1.95,1.93,1.95,1197000.0
2011-05-27 11:30:00,1.95,1.97,1.95,1.96,3829500.0,1.95,1.97,1.95,1.96,3829500.0
2011-05-27 12:00:00,1.96,1.97,1.96,1.97,2475000.0,1.96,1.97,1.96,1.97,2475000.0
2011-05-27 12:30:00,1.97,1.97,1.96,1.96,895500.0,1.97,1.97,1.96,1.96,895500.0
2011-05-27 13:00:00,1.96,1.97,1.96,1.96,999000.0,1.96,1.97,1.96,1.96,999000.0
2011-05-27 13:30:00,1.97,1.97,1.96,1.97,943500.0,1.97,1.97,1.96,1.97,943500.0
2011-05-27 14:00:00,1.97,1.97,1.96,1.96,940500.0,1.97,1.97,1.96,1.96,940500.0
2011-05-27 14:30:00,1.96,1.97,1.96,1.96,1098000.0,1.96,1.97,1.96,1.96,1098000.0
2011-05-27 15:00:00,1.96,1.97,1.96,1.97,1605000.0,1.96,1.97,1.96,1.97,1605000.0
2011-05-27 15:30:00,1.97,1.98,1.96,1.97,2997000.0,1.97,1.98,1.96,1.97,2997000.0
2011-05-31 09:30:00,1.99,1.99,1.97,1.97,5767500.0,1.99,1.99,1.97,1.97,5767500.0
2011-05-31 10:00:00,1.97,1.99,1.97,1.99,2931000.0,1.97,1.99,1.97,1.99,2931000.0
2011-05-31 10:30:00,1.99,2.0,1.97,2.0,4069500.0,1.99,2.0,1.97,2.0,4069500.0
2011-05-31 11:00:00,2.0,2.0,1.98,1.99,3565500.0,2.0,2.0,1.98,1.99,3565500.0
2011-05-31 11:30:00,1.99,2.0,1.99,1.99,1776000.0,1.99,2.0,1.99,1.99,1776000.0
2011-05-31 12:00:00,1.99,1.99,1.99,1.99,1032000.0,1.99,1.99,1.99,1.99,1032000.0
2011-05-31 12:30:00,1.99,1.99,1.98,1.99,946500.0,1.99,1.99,1.98,1.99,946500.0
2011-05-31 13:00:00,1.99,2.0,1.99,1.99,2892000.0,1.99,2.0,1.99,1.99,2892000.0
2011-05-31 13:30:00,1.99,2.0,1.99,2.0,871500.0,1.99,2.0,1.99,2.0,871500.0
2011-05-31 14:00:00,2.0,2.0,2.0,2.0,3286500.0,2.0,2.0,2.0,2.0,3286500.0
2011-05-31 14:30:00,2.0,2.0,1.99,1.99,1866000.0,2.0,2.0,1.99,1.99,1866000.0
2011-05-31 15:00:00,1.99,2.0,1.99,2.0,1998000.0,1.99,2.0,1.99,2.0,1998000.0
2011-05-31 15:30:00,2.0,2.02,1.99,2.01,11629500.0,2.0,2.02,1.99,2.01,11629500.0
2011-06-01 09:30:00,2.0,2.01,1.97,2.0,2943000.0,2.0,2.01,1.97,2.0,2943000.0
2011-06-01 10:00:00,1.99,2.0,1.98,2.0,2385000.0,1.99,2.0,1.98,2.0,2385000.0
2011-06-01 10:30:00,2.0,2.0,1.96,1.97,1119000.0,2.0,2.0,1.96,1.97,1119000.0
2011-06-01 11:00:00,1.96,1.99,1.96,1.98,1863000.0,1.96,1.99,1.96,1.98,1863000.0
2011-06-01 11:30:00,1.98,2.0,1.98,1.99,1503000.0,1.98,2.0,1.98,1.99,1503000.0
2011-06-01 12:00:00,1.99,1.99,1.98,1.98,1755000.0,1.99,1.99,1.98,1.98,1755000.0
2011-06-01 12:30:00,1.98,1.99,1.98,1.98,387000.0,1.98,1.99,1.98,1.98,387000.0
2011-06-01 13:00:00,1.98,1.98,1.97,1.98,868500.0,1.98,1.98,1.97,1.98,868500.0
2011-06-01 13:30:00,1.98,1.98,1.96,1.96,996000.0,1.98,1.98,1.96,1.96,996000.0
2011-06-01 14:00:00,1.96,1.97,1.93,1.93,1861500.0,1.96,1.97,1.93,1.93,1861500.0
2011-06-01 14:30:00,1.93,1.94,1.91,1.92,2098500.0,1.93,1.94,1.91,1.92,2098500.0
2011-06-01 15:00:00,1.92,1.93,1.89,1.91,1696500.0,1.92,1.93,1.89,1.91,1696500.0
2011-06-01 15:30:00,1.91,1.92,1.9,1.9,3039000.0,1.91,1.92,1.9,1.9,3039000.0
2011-06-02 09:30:00,1.9,1.94,1.9,1.94,2620500.0,1.9,1.94,1.9,1.94,2620500.0
2011-06-02 10:00:00,1.94,1.95,1.92,1.93,2002500.0,1.94,1.95,1.92,1.93,2002500.0
2011-06-02 10:30:00,1.93,1.94,1.92,1.93,1036500.0,1.93,1.94,1.92,1.93,1036500.0
2011-06-02 11:00:00,1.93,1.94,1.92,1.92,1080000.0,1.93,1.94,1.92,1.92,1080000.0
2011-06-02 11:30:00,1.92,1.93,1.91,1.92,793500.0,1.92,1.93,1.91,1.92,793500.0
2011-06-02 12:00:00,1.92,1.93,1.91,1.91,490500.0,1.92,1.93,1.91,1.91,490500.0
2011-06-02 12:30:00,1.92,1.92,1.91,1.92,463500.0,1.92,1.92,1.91,1.92,463500.0
2011-06-02 13:00:00,1.92,1.93,1.92,1.92,555000.0,1.92,1.93,1.92,1.92,555000.0
2011-06-02 13:30:00,1.92,1.93,1.91,1.93,535500.0,1.92,1.93,1.91,1.93,535500.0
2011-06-02 14:00:00,1.92,1.93,1.91,1.92,429000.0,1.92,1.93,1.91,1.92,429000.0
2011-06-02 14:30:00,1.91,1.92,1.91,1.92,382500.0,1.91,1.92,1.91,1.92,382500.0
2011-06-02 15:00:00,1.92,1.93,1.91,1.93,1563000.0,1.92,1.93,1.91,1.93,1563000.0
2011-06-02 15:30:00,1.92,1.93,1.9,1.92,1764000.0,1.92,1.93,1.9,1.92,1764000.0
2011-06-03 09:30:00,2.0,2.01,1.97,1.99,18859500.0,2.0,2.01,1.97,1.99,18859500.0
2011-06-03 10:00:00,2.0,2.05,1.99,2.04,11731500.0,2.0,2.05,1.99,2.04,11731500.0
2011-06-03 10:30:00,2.04,2.05,2.03,2.05,6442500.0,2.04,2.05,2.03,2.05,6442500.0
2011-06-03 11:00:00,2.05,2.05,2.03,2.04,4744500.0,2.05,2.05,2.03,2.04,4744500.0
2011-06-03 11:30:00,2.04,2.09,2.04,2.09,9993000.0,2.04,2.09,2.04,2.09,9993000.0
2011-06-03 12:00:00,2.09,2.1,2.08,2.09,5608500.0,2.09,2.1,2.08,2.09,5608500.0
2011-06-03 12:30:00,2.1,2.1,2.07,2.07,2925000.0,2.1,2.1,2.07,2.07,2925000.0
2011-06-03 13:00:00,2.08,2.09,2.07,2.08,1584000.0,2.08,2.09,2.07,2.08,1584000.0
2011-06-03 13:30:00,2.09,2.09,2.05,2.05,2331000.0,2.09,2.09,2.05,2.05,2331000.0
2011-06-03 14:00:00,2.05,2.06,2.02,2.03,3231000.0,2.05,2.06,2.02,2.03,3231000.0
2011-06-03 14:30:00,2.03,2.04,2.02,2.03,2757000.0,2.03,2.04,2.02,2.03,2757000.0
2011-06-03 15:00:00,2.04,2.04,1.99,2.02,4878000.0,2.04,2.04,1.99,2.02,4878000.0
2011-06-03 15:30:00,2.02,2.02,1.99,2.01,8733000.0,2.02,2.02,1.99,2.01,8733000.0
2011-06-06 09:30:00,2.01,2.01,1.94,1.96,4291500.0,2.01,2.01,1.94,1.96,4291500.0
2011-06-06 10:00:00,1.96,1.96,1.93,1.94,3225000.0,1.96,1.96,1.93,1.94,3225000.0
2011-06-06 10:30:00,1.94,1.96,1.94,1.94,1245000.0,1.94,1.96,1.94,1.94,1245000.0
2011-06-06 11:00:00,1.94,1.94,1.92,1.93,2424000.0,1.94,1.94,1.92,1.93,2424000.0
2011-06-06 11:30:00,1.93,1.94,1.9,1.9,2902500.0,1.93,1.94,1.9,1.9,2902500.0
2011-06-06 12:00:00,1.9,1.92,1.88,1.9,2998500.0,1.9,1.92,1.88,1.9,2998500.0
2011-06-06 12:30:00,1.9,1.91,1.89,1.9,1425000.0,1.9,1.91,1.89,1.9,1425000.0
2011-06-06 13:00:00,1.9,1.93,1.9,1.91,1672500.0,1.9,1.93,1.9,1.91,1672500.0
2011-06-06 13:30:00,1.92,1.92,1.9,1.91,1173000.0,1.92,1.92,1.9,1.91,1173000.0
2011-06-06 14:00:00,1.91,1.91,1.9,1.91,997500.0,1.91,1.91,1.9,1.91,997500.0
2011-06-06 14:30:00,1.91,1.91,1.9,1.91,1252500.0,1.91,1.91,1.9,1.91,1252500.0
2011-06-06 15:00:00,1.91,1.92,1.9,1.9,4159500.0,1.91,1.92,1.9,1.9,4159500.0
2011-06-06 15:30:00,1.9,1.92,1.9,1.91,6159000.0,1.9,1.92,1.9,1.91,6159000.0
2011-06-07 09:30:00,1.93,1.95,1.91,1.94,3423000.0,1.93,1.95,1.91,1.94,3423000.0
2011-06-07 10:00:00,1.94,1.96,1.93,1.93,2473500.0,1.94,1.96,1.93,1.93,2473500.0
2011-06-07 10:30:00,1.93,1.93,1.9,1.91,2022000.0,1.93,1.93,1.9,1.91,2022000.0
2011-06-07 11:00:00,1.91,1.91,1.89,1.89,1555500.0,1.91,1.91,1.89,1.89,1555500.0
2011-06-07 11:30:00,1.89,1.9,1.89,1.9,882000.0,1.89,1.9,1.89,1.9,882000.0
2011-06-07 12:00:00,1.9,1.91,1.89,1.9,868500.0,1.9,1.91,1.89,1.9,868500.0
2011-06-07 12:30:00,1.9,1.9,1.89,1.89,264000.0,1.9,1.9,1.89,1.89,264000.0
2011-06-07 13:00:00,1.89,1.91,1.89,1.9,433500.0,1.89,1.91,1.89,1.9,433500.0
2011-06-07 13:30:00,1.9,1.9,1.89,1.89,435000.0,1.9,1.9,1.89,1.89,435000.0
2011-06-07 14:00:00,1.89,1.9,1.89,1.9,615000.0,1.89,1.9,1.89,1.9,615000.0
2011-06-07 14:30:00,1.9,1.9,1.89,1.9,1020000.0,1.9,1.9,1.89,1.9,1020000.0
2011-06-07 15:00:00,1.9,1.9,1.89,1.89,946500.0,1.9,1.9,1.89,1.89,946500.0
2011-06-07 15:30:00,1.89,1.9,1.88,1.89,2410500.0,1.89,1.9,1.88,1.89,2410500.0
2011-06-08 09:30:00,1.9,1.91,1.86,1.86,4273500.0,1.9,1.91,1.86,1.86,4273500.0
2011-06-08 10:00:00,1.86,1.87,1.85,1.87,2703000.0,1.86,1.87,1.85,1.87,2703000.0
2011-06-08 10:30:00,1.87,1.89,1.86,1.86,1609500.0,1.87,1.89,1.86,1.86,1609500.0
2011-06-08 11:00:00,1.86,1.86,1.83,1.83,1957500.0,1.86,1.86,1.83,1.83,1957500.0
2011-06-08 11:30:00,1.83,1.86,1.83,1.86,1513500.0,1.83,1.86,1.83,1.86,1513500.0
2011-06-08 12:00:00,1.86,1.86,1.84,1.84,663000.0,1.86,1.86,1.84,1.84,663000.0
2011-06-08 12:30:00,1.84,1.85,1.83,1.84,628500.0,1.84,1.85,1.83,1.84,628500.0
2011-06-08 13:00:00,1.84,1.84,1.83,1.84,648000.0,1.84,1.84,1.83,1.84,648000.0
2011-06-08 13:30:00,1.84,1.84,1.8,1.8,1944000.0,1.84,1.84,1.8,1.8,1944000.0
2011-06-08 14:00:00,1.8,1.82,1.8,1.81,2058000.0,1.8,1.82,1.8,1.81,2058000.0
2011-06-08 14:30:00,1.81,1.83,1.81,1.82,1387500.0,1.81,1.83,1.81,1.82,1387500.0
2011-06-08 15:00:00,1.82,1.82,1.81,1.81,1542000.0,1.82,1.82,1.81,1.81,1542000.0
2011-06-08 15:30:00,1.81,1.82,1.8,1.81,3952500.0,1.81,1.82,1.8,1.81,3952500.0
2011-06-09 09:30:00,1.83,1.85,1.81,1.83,2512500.0,1.83,1.85,1.81,1.83,2512500.0
2011-06-09 10:00:00,1.83,1.85,1.83,1.83,2394000.0,1.83,1.85,1.83,1.83,2394000.0
2011-06-09 10:30:00,1.83,1.86,1.83,1.84,1033500.0,1.83,1.86,1.83,1.84,1033500.0
2011-06-09 11:00:00,1.84,1.85,1.84,1.84,1330500.0,1.84,1.85,1.84,1.84,1330500.0
2011-06-09 11:30:00,1.84,1.84,1.82,1.83,2142000.0,1.84,1.84,1.82,1.83,2142000.0
2011-06-09 12:00:00,1.83,1.85,1.82,1.84,1426500.0,1.83,1.85,1.82,1.84,1426500.0
2011-06-09 12:30:00,1.84,1.85,1.83,1.84,424500.0,1.84,1.85,1.83,1.84,424500.0
2011-06-09 13:00:00,1.85,1.85,1.83,1.83,405000.0,1.85,1.85,1.83,1.83,405000.0
2011-06-09 13:30:00,1.83,1.87,1.83,1.84,6466500.0,1.83,1.87,1.83,1.84,6466500.0
2011-06-09 14:00:00,1.84,1.85,1.84,1.84,708000.0,1.84,1.85,1.84,1.84,708000.0
2011-06-09 14:30:00,1.85,1.85,1.84,1.85,483000.0,1.85,1.85,1.84,1.85,483000.0
2011-06-09 15:00:00,1.85,1.86,1.85,1.85,1746000.0,1.85,1.86,1.85,1.85,1746000.0
2011-06-09 15:30:00,1.85,1.85,1.84,1.84,2344500.0,1.85,1.85,1.84,1.84,2344500.0
2011-06-10 09:30:00,1.83,1.86,1.83,1.85,2953500.0,1.83,1.86,1.83,1.85,2953500.0
2011-06-10 10:00:00,1.85,1.87,1.84,1.86,1413000.0,1.85,1.87,1.84,1.86,1413000.0
2011-06-10 10:30:00,1.86,1.87,1.85,1.85,1401000.0,1.86,1.87,1.85,1.85,1401000.0
2011-06-10 11:00:00,1.85,1.85,1.82,1.84,1528500.0,1.85,1.85,1.82,1.84,1528500.0
2011-06-10 11:30:00,1.84,1.85,1.83,1.84,813000.0,1.84,1.85,1.83,1.84,813000.0
2011-06-10 12:00:00,1.84,1.87,1.84,1.86,1530000.0,1.84,1.87,1.84,1.86,1530000.0
2011-06-10 12:30:00,1.86,1.88,1.86,1.87,1248000.0,1.86,1.88,1.86,1.87,1248000.0
2011-06-10 13:00:00,1.87,1.88,1.87,1.88,972000.0,1.87,1.88,1.87,1.88,972000.0
2011-06-10 13:30:00,1.88,1.89,1.86,1.87,1554000.0,1.88,1.89,1.86,1.87,1554000.0
2011-06-10 14:00:00,1.87,1.87,1.84,1.85,1953000.0,1.87,1.87,1.84,1.85,1953000.0
2011-06-10 14:30:00,1.85,1.86,1.84,1.85,1321500.0,1.85,1.86,1.84,1.85,1321500.0
2011-06-10 15:00:00,1.85,1.88,1.85,1.87,2421000.0,1.85,1.88,1.85,1.87,2421000.0
2011-06-10 15:30:00,1.87,1.88,1.85,1.86,3154500.0,1.87,1.88,1.85,1.86,3154500.0
2011-06-13 09:30:00,1.87,1.91,1.87,1.9,3460500.0,1.87,1.91,1.87,1.9,3460500.0
2011-06-13 10:00:00,1.9,1.92,1.88,1.92,2344500.0,1.9,1.92,1.88,1.92,2344500.0
2011-06-13 10:30:00,1.92,1.92,1.89,1.9,2454000.0,1.92,1.92,1.89,1.9,2454000.0
2011-06-13 11:00:00,1.9,1.92,1.89,1.91,1899000.0,1.9,1.92,1.89,1.91,1899000.0
2011-06-13 11:30:00,1.91,1.93,1.89,1.91,1536000.0,1.91,1.93,1.89,1.91,1536000.0
2011-06-13 12:00:00,1.91,1.91,1.89,1.89,1375500.0,1.91,1.91,1.89,1.89,1375500.0
2011-06-13 12:30:00,1.89,1.9,1.88,1.89,1527000.0,1.89,1.9,1.88,1.89,1527000.0
2011-06-13 13:00:00,1.89,1.89,1.86,1.89,2436000.0,1.89,1.89,1.86,1.89,2436000.0
2011-06-13 13:30:00,1.89,1.91,1.89,1.9,1134000.0,1.89,1.91,1.89,1.9,1134000.0
2011-06-13 14:00:00,1.9,1.91,1.89,1.9,829500.0,1.9,1.91,1.89,1.9,829500.0
2011-06-13 14:30:00,1.9,1.91,1.89,1.9,820500.0,1.9,1.91,1.89,1.9,820500.0
2011-06-13 15:00:00,1.9,1.91,1.89,1.91,1783500.0,1.9,1.91,1.89,1.91,1783500.0
2011-06-13 15:30:00,1.9,1.9,1.89,1.9,3378000.0,1.9,1.9,1.89,1.9,3378000.0
2011-06-14 09:30:00,1.9,1.98,1.9,1.97,4836000.0,1.9,1.98,1.9,1.97,4836000.0
2011-06-14 10:00:00,1.97,1.98,1.95,1.95,3049500.0,1.97,1.98,1.95,1.95,3049500.0
2011-06-14 10:30:00,1.95,1.96,1.95,1.95,1024500.0,1.95,1.96,1.95,1.95,1024500.0
2011-06-14 11:00:00,1.95,1.97,1.95,1.95,1170000.0,1.95,1.97,1.95,1.95,1170000.0
2011-06-14 11:30:00,1.95,1.97,1.95,1.96,930000.0,1.95,1.97,1.95,1.96,930000.0
2011-06-14 12:00:00,1.96,1.96,1.96,1.96,888000.0,1.96,1.96,1.96,1.96,888000.0
2011-06-14 12:30:00,1.96,1.96,1.95,1.95,927000.0,1.96,1.96,1.95,1.95,927000.0
2011-06-14 13:00:00,1.95,1.96,1.94,1.94,1908000.0,1.95,1.96,1.94,1.94,1908000.0
2011-06-14 13:30:00,1.94,1.95,1.93,1.94,1969500.0,1.94,1.95,1.93,1.94,1969500.0
2011-06-14 14:00:00,1.94,1.94,1.93,1.93,819000.0,1.94,1.94,1.93,1.93,819000.0
2011-06-14 14:30:00,1.93,1.94,1.92,1.92,1156500.0,1.93,1.94,1.92,1.92,1156500.0
2011-06-14 15:00:00,1.92,1.93,1.91,1.92,1501500.0,1.92,1.93,1.91,1.92,1501500.0
2011-06-14 15:30:00,1.92,1.92,1.9,1.91,3012000.0,1.92,1.92,1.9,1.91,3012000.0
2011-06-15 09:30:00,1.9,1.9,1.87,1.89,3838500.0,1.9,1.9,1.87,1.89,3838500.0
2011-06-15 10:00:00,1.89,1.89,1.87,1.88,1549500.0,1.89,1.89,1.87,1.88,1549500.0
2011-06-15 10:30:00,1.88,1.89,1.87,1.88,750000.0,1.88,1.89,1.87,1.88,750000.0
2011-06-15 11:00:00,1.88,1.88,1.87,1.87,739500.0,1.88,1.88,1.87,1.87,739500.0
2011-06-15 11:30:00,1.88,1.88,1.85,1.86,1705500.0,1.88,1.88,1.85,1.86,1705500.0
2011-06-15 12:00:00,1.86,1.86,1.85,1.86,616500.0,1.86,1.86,1.85,1.86,616500.0
2011-06-15 12:30:00,1.86,1.87,1.85,1.86,745500.0,1.86,1.87,1.85,1.86,745500.0
2011-06-15 13:00:00,1.86,1.86,1.84,1.85,901500.0,1.86,1.86,1.84,1.85,901500.0
2011-06-15 13:30:00,1.85,1.85,1.84,1.84,594000.0,1.85,1.85,1.84,1.84,594000.0
2011-06-15 14:00:00,1.84,1.84,1.82,1.82,1452000.0,1.84,1.84,1.82,1.82,1452000.0
2011-06-15 14:30:00,1.82,1.84,1.81,1.82,1263000.0,1.82,1.84,1.81,1.82,1263000.0
2011-06-15 15:00:00,1.82,1.83,1.81,1.81,1755000.0,1.82,1.83,1.81,1.81,1755000.0
2011-06-15 15:30:00,1.81,1.83,1.8,1.82,3564000.0,1.81,1.83,1.8,1.82,3564000.0
2011-06-16 09:30:00,1.84,1.87,1.8,1.81,3102000.0,1.84,1.87,1.8,1.81,3102000.0
2011-06-16 10:00:00,1.82,1.82,1.79,1.8,2917500.0,1.82,1.82,1.79,1.8,2917500.0
2011-06-16 10:30:00,1.8,1.83,1.8,1.82,1188000.0,1.8,1.83,1.8,1.82,1188000.0
2011-06-16 11:00:00,1.82,1.82,1.81,1.81,1129500.0,1.82,1.82,1.81,1.81,1129500.0
2011-06-16 11:30:00,1.82,1.82,1.81,1.81,574500.0,1.82,1.82,1.81,1.81,574500.0
2011-06-16 12:00:00,1.81,1.82,1.8,1.81,499500.0,1.81,1.82,1.8,1.81,499500.0
2011-06-16 12:30:00,1.81,1.81,1.79,1.79,751500.0,1.81,1.81,1.79,1.79,751500.0
2011-06-16 13:00:00,1.79,1.8,1.78,1.79,1239000.0,1.79,1.8,1.78,1.79,1239000.0
2011-06-16 13:30:00,1.79,1.79,1.74,1.75,3798000.0,1.79,1.79,1.74,1.75,3798000.0
2011-06-16 14:00:00,1.75,1.76,1.75,1.75,972000.0,1.75,1.76,1.75,1.75,972000.0
2011-06-16 14:30:00,1.75,1.76,1.72,1.73,2995500.0,1.75,1.76,1.72,1.73,2995500.0
2011-06-16 15:00:00,1.73,1.76,1.72,1.75,3376500.0,1.73,1.76,1.72,1.75,3376500.0
2011-06-16 15:30:00,1.75,1.77,1.75,1.77,3982500.0,1.75,1.77,1.75,1.77,3982500.0
2011-06-17 09:30:00,1.79,1.79,1.75,1.75,3193500.0,1.79,1.79,1.75,1.75,3193500.0
2011-06-17 10:00:00,1.75,1.78,1.75,1.75,1726500.0,1.75,1.78,1.75,1.75,1726500.0
2011-06-17 10:30:00,1.75,1.77,1.74,1.76,654000.0,1.75,1.77,1.74,1.76,654000.0
2011-06-17 11:00:00,1.76,1.76,1.75,1.76,457500.0,1.76,1.76,1.75,1.76,457500.0
2011-06-17 11:30:00,1.75,1.82,1.75,1.81,2794500.0,1.75,1.82,1.75,1.81,2794500.0
2011-06-17 12:00:00,1.81,1.85,1.79,1.79,5922000.0,1.81,1.85,1.79,1.79,5922000.0
2011-06-17 12:30:00,1.79,1.81,1.78,1.8,2338500.0,1.79,1.81,1.78,1.8,2338500.0
2011-06-17 13:00:00,1.8,1.8,1.78,1.79,1065000.0,1.8,1.8,1.78,1.79,1065000.0
2011-06-17 13:30:00,1.79,1.79,1.77,1.78,892500.0,1.79,1.79,1.77,1.78,892500.0
2011-06-17 14:00:00,1.78,1.79,1.77,1.79,630000.0,1.78,1.79,1.77,1.79,630000.0
2011-06-17 14:30:00,1.79,1.79,1.78,1.79,1009500.0,1.79,1.79,1.78,1.79,1009500.0
2011-06-17 15:00:00,1.79,1.79,1.77,1.77,979500.0,1.79,1.79,1.77,1.77,979500.0
2011-06-17 15:30:00,1.77,1.78,1.76,1.77,3223500.0,1.77,1.78,1.76,1.77,3223500.0
2011-06-20 09:30:00,1.75,1.75,1.71,1.75,5047500.0,1.75,1.75,1.71,1.75,5047500.0
2011-06-20 10:00:00,1.75,1.76,1.72,1.72,3100500.0,1.75,1.76,1.72,1.72,3100500.0
2011-06-20 10:30:00,1.73,1.74,1.72,1.73,1150500.0,1.73,1.74,1.72,1.73,1150500.0
2011-06-20 11:00:00,1.73,1.74,1.73,1.74,607500.0,1.73,1.74,1.73,1.74,607500.0
2011-06-20 11:30:00,1.74,1.74,1.72,1.73,927000.0,1.74,1.74,1.72,1.73,927000.0
2011-06-20 12:00:00,1.73,1.73,1.72,1.72,595500.0,1.73,1.73,1.72,1.72,595500.0
2011-06-20 12:30:00,1.72,1.72,1.72,1.72,697500.0,1.72,1.72,1.72,1.72,697500.0
2011-06-20 13:00:00,1.72,1.72,1.71,1.72,1311000.0,1.72,1.72,1.71,1.72,1311000.0
2011-06-20 13:30:00,1.71,1.72,1.7,1.71,1779000.0,1.71,1.72,1.7,1.71,1779000.0
2011-06-20 14:00:00,1.71,1.73,1.71,1.73,1555500.0,1.71,1.73,1.71,1.73,1555500.0
2011-06-20 14:30:00,1.73,1.74,1.72,1.73,856500.0,1.73,1.74,1.72,1.73,856500.0
2011-06-20 15:00:00,1.73,1.73,1.73,1.73,1483500.0,1.73,1.73,1.73,1.73,1483500.0
2011-06-20 15:30:00,1.73,1.75,1.73,1.74,3138000.0,1.73,1.75,1.73,1.74,3138000.0
2011-06-21 09:30:00,1.75,1.76,1.73,1.76,2782500.0,1.75,1.76,1.73,1.76,2782500.0
2011-06-21 10:00:00,1.75,1.78,1.75,1.76,2790000.0,1.75,1.78,1.75,1.76,2790000.0
2011-06-21 10:30:00,1.76,1.78,1.76,1.77,2520000.0,1.76,1.78,1.76,1.77,2520000.0
2011-06-21 11:00:00,1.77,1.81,1.77,1.81,2403000.0,1.77,1.81,1.77,1.81,2403000.0
2011-06-21 11:30:00,1.81,1.81,1.8,1.8,1432500.0,1.81,1.81,1.8,1.8,1432500.0
2011-06-21 12:00:00,1.8,1.82,1.8,1.81,1728000.0,1.8,1.82,1.8,1.81,1728000.0
2011-06-21 12:30:00,1.81,1.82,1.81,1.82,499500.0,1.81,1.82,1.81,1.82,499500.0
2011-06-21 13:00:00,1.82,1.82,1.81,1.81,501000.0,1.82,1.82,1.81,1.81,501000.0
2011-06-21 13:30:00,1.81,1.82,1.81,1.81,570000.0,1.81,1.82,1.81,1.81,570000.0
2011-06-21 14:00:00,1.81,1.81,1.8,1.8,1035000.0,1.81,1.81,1.8,1.8,1035000.0
2011-06-21 14:30:00,1.8,1.82,1.8,1.82,931500.0,1.8,1.82,1.8,1.82,931500.0
2011-06-21 15:00:00,1.82,1.83,1.81,1.82,1453500.0,1.82,1.83,1.81,1.82,1453500.0
2011-06-21 15:30:00,1.82,1.85,1.82,1.84,3342000.0,1.82,1.85,1.82,1.84,3342000.0
2011-06-22 09:30:00,1.82,1.88,1.82,1.85,5038500.0,1.82,1.88,1.82,1.85,5038500.0
2011-06-22 10:00:00,1.86,1.86,1.82,1.84,3249000.0,1.86,1.86,1.82,1.84,3249000.0
2011-06-22 10:30:00,1.84,1.86,1.84,1.86,1870500.0,1.84,1.86,1.84,1.86,1870500.0
2011-06-22 11:00:00,1.86,1.88,1.85,1.88,1510500.0,1.86,1.88,1.85,1.88,1510500.0
2011-06-22 11:30:00,1.88,1.88,1.84,1.85,1006500.0,1.88,1.88,1.84,1.85,1006500.0
2011-06-22 12:00:00,1.85,1.85,1.83,1.84,439500.0,1.85,1.85,1.83,1.84,439500.0
2011-06-22 12:30:00,1.84,1.84,1.82,1.84,735000.0,1.84,1.84,1.82,1.84,735000.0
2011-06-22 13:00:00,1.84,1.84,1.83,1.83,507000.0,1.84,1.84,1.83,1.83,507000.0
2011-06-22 13:30:00,1.83,1.84,1.83,1.84,798000.0,1.83,1.84,1.83,1.84,798000.0
2011-06-22 14:00:00,1.84,1.84,1.83,1.84,736500.0,1.84,1.84,1.83,1.84,736500.0
2011-06-22 14:30:00,1.84,1.84,1.81,1.81,1603500.0,1.84,1.84,1.81,1.81,1603500.0
2011-06-22 15:00:00,1.81,1.83,1.81,1.82,1323000.0,1.81,1.83,1.81,1.82,1323000.0
2011-06-22 15:30:00,1.83,1.83,1.81,1.81,2760000.0,1.83,1.83,1.81,1.81,2760000.0
2011-06-23 09:30:00,1.81,1.83,1.75,1.76,3874500.0,1.81,1.83,1.75,1.76,3874500.0
2011-06-23 10:00:00,1.76,1.78,1.76,1.78,2848500.0,1.76,1.78,1.76,1.78,2848500.0
2011-06-23 10:30:00,1.78,1.79,1.77,1.78,885000.0,1.78,1.79,1.77,1.78,885000.0
2011-06-23 11:00:00,1.78,1.8,1.78,1.8,960000.0,1.78,1.8,1.78,1.8,960000.0
2011-06-23 11:30:00,1.8,1.83,1.8,1.82,1251000.0,1.8,1.83,1.8,1.82,1251000.0
2011-06-23 12:00:00,1.82,1.84,1.82,1.83,1200000.0,1.82,1.84,1.82,1.83,1200000.0
2011-06-23 12:30:00,1.83,1.84,1.82,1.82,642000.0,1.83,1.84,1.82,1.82,642000.0
2011-06-23 13:00:00,1.82,1.84,1.82,1.82,576000.0,1.82,1.84,1.82,1.82,576000.0
2011-06-23 13:30:00,1.82,1.84,1.82,1.83,400500.0,1.82,1.84,1.82,1.83,400500.0
2011-06-23 14:00:00,1.83,1.83,1.81,1.82,625500.0,1.83,1.83,1.81,1.82,625500.0
2011-06-23 14:30:00,1.82,1.83,1.81,1.83,544500.0,1.82,1.83,1.81,1.83,544500.0
2011-06-23 15:00:00,1.83,1.85,1.82,1.84,930000.0,1.83,1.85,1.82,1.84,930000.0
2011-06-23 15:30:00,1.84,1.85,1.83,1.85,2415000.0,1.84,1.85,1.83,1.85,2415000.0
2011-06-24 09:30:00,1.84,1.86,1.83,1.84,2724000.0,1.84,1.86,1.83,1.84,2724000.0
2011-06-24 10:00:00,1.84,1.85,1.82,1.83,1065000.0,1.84,1.85,1.82,1.83,1065000.0
2011-06-24 10:30:00,1.82,1.83,1.82,1.83,1051500.0,1.82,1.83,1.82,1.83,1051500.0
2011-06-24 11:00:00,1.83,1.86,1.83,1.86,1444500.0,1.83,1.86,1.83,1.86,1444500.0
2011-06-24 11:30:00,1.86,1.86,1.85,1.86,564000.0,1.86,1.86,1.85,1.86,564000.0
2011-06-24 12:00:00,1.85,1.86,1.85,1.85,669000.0,1.85,1.86,1.85,1.85,669000.0
2011-06-24 12:30:00,1.85,1.85,1.83,1.84,570000.0,1.85,1.85,1.83,1.84,570000.0
2011-06-24 13:00:00,1.84,1.85,1.83,1.84,523500.0,1.84,1.85,1.83,1.84,523500.0
2011-06-24 13:30:00,1.84,1.85,1.84,1.84,484500.0,1.84,1.85,1.84,1.84,484500.0
2011-06-24 14:00:00,1.84,1.85,1.84,1.85,453000.0,1.84,1.85,1.84,1.85,453000.0
2011-06-24 14:30:00,1.85,1.85,1.82,1.82,810000.0,1.85,1.85,1.82,1.82,810000.0
2011-06-24 15:00:00,1.82,1.85,1.82,1.85,1842000.0,1.82,1.85,1.82,1.85,1842000.0
2011-06-24 15:30:00,1.85,1.86,1.83,1.83,8301000.0,1.85,1.86,1.83,1.83,8301000.0
2011-06-27 09:30:00,1.85,1.86,1.83,1.85,2842500.0,1.85,1.86,1.83,1.85,2842500.0
2011-06-27 10:00:00,1.85,1.87,1.84,1.87,1533000.0,1.85,1.87,1.84,1.87,1533000.0
2011-06-27 10:30:00,1.87,1.88,1.87,1.87,1965000.0,1.87,1.88,1.87,1.87,1965000.0
2011-06-27 11:00:00,1.87,1.87,1.86,1.87,766500.0,1.87,1.87,1.86,1.87,766500.0
2011-06-27 11:30:00,1.87,1.88,1.86,1.88,843000.0,1.87,1.88,1.86,1.88,843000.0
2011-06-27 12:00:00,1.88,1.89,1.86,1.87,583500.0,1.88,1.89,1.86,1.87,583500.0
2011-06-27 12:30:00,1.87,1.87,1.85,1.85,526500.0,1.87,1.87,1.85,1.85,526500.0
2011-06-27 13:00:00,1.85,1.86,1.84,1.84,691500.0,1.85,1.86,1.84,1.84,691500.0
2011-06-27 13:30:00,1.84,1.84,1.82,1.82,991500.0,1.84,1.84,1.82,1.82,991500.0
2011-06-27 14:00:00,1.82,1.85,1.82,1.85,682500.0,1.82,1.85,1.82,1.85,682500.0
2011-06-27 14:30:00,1.85,1.85,1.83,1.83,978000.0,1.85,1.85,1.83,1.83,978000.0
2011-06-27 15:00:00,1.83,1.86,1.83,1.84,1125000.0,1.83,1.86,1.83,1.84,1125000.0
2011-06-27 15:30:00,1.84,1.85,1.82,1.83,2355000.0,1.84,1.85,1.82,1.83,2355000.0
2011-06-28 09:30:00,1.85,1.88,1.84,1.87,2778000.0,1.85,1.88,1.84,1.87,2778000.0
2011-06-28 10:00:00,1.87,1.87,1.85,1.86,1201500.0,1.87,1.87,1.85,1.86,1201500.0
2011-06-28 10:30:00,1.86,1.87,1.85,1.87,636000.0,1.86,1.87,1.85,1.87,636000.0
2011-06-28 11:00:00,1.87,1.88,1.86,1.87,825000.0,1.87,1.88,1.86,1.87,825000.0
2011-06-28 11:30:00,1.87,1.88,1.87,1.88,1228500.0,1.87,1.88,1.87,1.88,1228500.0
2011-06-28 12:00:00,1.88,1.88,1.87,1.88,913500.0,1.88,1.88,1.87,1.88,913500.0
2011-06-28 12:30:00,1.88,1.88,1.88,1.88,442500.0,1.88,1.88,1.88,1.88,442500.0
2011-06-28 13:00:00,1.88,1.88,1.87,1.88,508500.0,1.88,1.88,1.87,1.88,508500.0
2011-06-28 13:30:00,1.88,1.88,1.87,1.87,660000.0,1.88,1.88,1.87,1.87,660000.0
2011-06-28 14:00:00,1.87,1.87,1.86,1.87,817500.0,1.87,1.87,1.86,1.87,817500.0
2011-06-28 14:30:00,1.87,1.88,1.87,1.87,378000.0,1.87,1.88,1.87,1.87,378000.0
2011-06-28 15:00:00,1.87,1.88,1.87,1.87,591000.0,1.87,1.88,1.87,1.87,591000.0
2011-06-28 15:30:00,1.87,1.88,1.87,1.87,1908000.0,1.87,1.88,1.87,1.87,1908000.0
2011-06-29 09:30:00,1.9,1.93,1.9,1.92,4810500.0,1.9,1.93,1.9,1.92,4810500.0
2011-06-29 10:00:00,1.92,1.92,1.89,1.91,2019000.0,1.92,1.92,1.89,1.91,2019000.0
2011-06-29 10:30:00,1.91,1.93,1.91,1.93,1545000.0,1.91,1.93,1.91,1.93,1545000.0
2011-06-29 11:00:00,1.93,1.93,1.93,1.93,867000.0,1.93,1.93,1.93,1.93,867000.0
2011-06-29 11:30:00,1.93,1.93,1.92,1.93,663000.0,1.93,1.93,1.92,1.93,663000.0
2011-06-29 12:00:00,1.93,1.94,1.93,1.94,1812000.0,1.93,1.94,1.93,1.94,1812000.0
2011-06-29 12:30:00,1.94,1.94,1.91,1.91,1029000.0,1.94,1.94,1.91,1.91,1029000.0
2011-06-29 13:00:00,1.92,1.92,1.92,1.92,513000.0,1.92,1.92,1.92,1.92,513000.0
2011-06-29 13:30:00,1.92,1.92,1.9,1.9,643500.0,1.92,1.92,1.9,1.9,643500.0
2011-06-29 14:00:00,1.9,1.91,1.88,1.89,811500.0,1.9,1.91,1.88,1.89,811500.0
2011-06-29 14:30:00,1.89,1.9,1.88,1.89,475500.0,1.89,1.9,1.88,1.89,475500.0
2011-06-29 15:00:00,1.89,1.9,1.89,1.89,705000.0,1.89,1.9,1.89,1.89,705000.0
2011-06-29 15:30:00,1.89,1.9,1.87,1.89,2211000.0,1.89,1.9,1.87,1.89,2211000.0
2011-06-30 09:30:00,1.9,1.92,1.89,1.91,2226000.0,1.9,1.92,1.89,1.91,2226000.0
2011-06-30 10:00:00,1.91,1.93,1.91,1.92,1116000.0,1.91,1.93,1.91,1.92,1116000.0
2011-06-30 10:30:00,1.92,1.93,1.92,1.93,702000.0,1.92,1.93,1.92,1.93,702000.0
2011-06-30 11:00:00,1.93,1.94,1.93,1.94,1309500.0,1.93,1.94,1.93,1.94,1309500.0
2011-06-30 11:30:00,1.94,1.95,1.94,1.95,763500.0,1.94,1.95,1.94,1.95,763500.0
2011-06-30 12:00:00,1.95,1.96,1.94,1.94,709500.0,1.95,1.96,1.94,1.94,709500.0
2011-06-30 12:30:00,1.94,1.95,1.93,1.95,621000.0,1.94,1.95,1.93,1.95,621000.0
2011-06-30 13:00:00,1.95,1.95,1.94,1.95,630000.0,1.95,1.95,1.94,1.95,630000.0
2011-06-30 13:30:00,1.95,1.95,1.95,1.95,553500.0,1.95,1.95,1.95,1.95,553500.0
2011-06-30 14:00:00,1.95,1.95,1.94,1.95,687000.0,1.95,1.95,1.94,1.95,687000.0
2011-06-30 14:30:00,1.95,1.95,1.94,1.94,799500.0,1.95,1.95,1.94,1.94,799500.0
2011-06-30 15:00:00,1.94,1.95,1.94,1.94,882000.0,1.94,1.95,1.94,1.94,882000.0
2011-06-30 15:30:00,1.94,1.95,1.94,1.94,2437500.0,1.94,1.95,1.94,1.94,2437500.0
2011-07-01 09:30:00,1.94,1.96,1.92,1.96,1974000.0,1.94,1.96,1.92,1.96,1974000.0
2011-07-01 10:00:00,1.96,1.97,1.96,1.97,1959000.0,1.96,1.97,1.96,1.97,1959000.0
2011-07-01 10:30:00,1.97,1.97,1.94,1.96,1522500.0,1.97,1.97,1.94,1.96,1522500.0
2011-07-01 11:00:00,1.96,1.97,1.95,1.96,870000.0,1.96,1.97,1.95,1.96,870000.0
2011-07-01 11:30:00,1.96,1.97,1.95,1.95,451500.0,1.96,1.97,1.95,1.95,451500.0
2011-07-01 12:00:00,1.95,1.96,1.95,1.95,489000.0,1.95,1.96,1.95,1.95,489000.0
2011-07-01 12:30:00,1.95,1.95,1.94,1.94,592500.0,1.95,1.95,1.94,1.94,592500.0
2011-07-01 13:00:00,1.94,1.94,1.93,1.94,373500.0,1.94,1.94,1.93,1.94,373500.0
2011-07-01 13:30:00,1.94,1.95,1.94,1.94,625500.0,1.94,1.95,1.94,1.94,625500.0
2011-07-01 14:00:00,1.94,1.94,1.92,1.92,663000.0,1.94,1.94,1.92,1.92,663000.0
2011-07-01 14:30:00,1.92,1.94,1.92,1.93,552000.0,1.92,1.94,1.92,1.93,552000.0
2011-07-01 15:00:00,1.93,1.93,1.92,1.93,877500.0,1.93,1.93,1.92,1.93,877500.0
2011-07-01 15:30:00,1.93,1.94,1.92,1.93,1261500.0,1.93,1.94,1.92,1.93,1261500.0
2011-07-05 09:30:00,1.93,1.97,1.92,1.94,4363500.0,1.93,1.97,1.92,1.94,4363500.0
2011-07-05 10:00:00,1.94,1.96,1.94,1.94,1113000.0,1.94,1.96,1.94,1.94,1113000.0
2011-07-05 10:30:00,1.94,1.95,1.93,1.95,954000.0,1.94,1.95,1.93,1.95,954000.0
2011-07-05 11:00:00,1.95,1.96,1.94,1.95,916500.0,1.95,1.96,1.94,1.95,916500.0
2011-07-05 11:30:00,1.95,1.96,1.95,1.95,621000.0,1.95,1.96,1.95,1.95,621000.0
2011-07-05 12:00:00,1.95,1.95,1.95,1.95,357000.0,1.95,1.95,1.95,1.95,357000.0
2011-07-05 12:30:00,1.95,1.95,1.94,1.94,366000.0,1.95,1.95,1.94,1.94,366000.0
2011-07-05 13:00:00,1.95,1.95,1.94,1.94,363000.0,1.95,1.95,1.94,1.94,363000.0
2011-07-05 13:30:00,1.94,1.94,1.93,1.93,385500.0,1.94,1.94,1.93,1.93,385500.0
2011-07-05 14:00:00,1.93,1.93,1.92,1.92,879000.0,1.93,1.93,1.92,1.92,879000.0
2011-07-05 14:30:00,1.92,1.94,1.91,1.93,1161000.0,1.92,1.94,1.91,1.93,1161000.0
2011-07-05 15:00:00,1.94,1.95,1.93,1.95,1179000.0,1.94,1.95,1.93,1.95,1179000.0
2011-07-05 15:30:00,1.95,1.95,1.94,1.94,1944000.0,1.95,1.95,1.94,1.94,1944000.0
2011-07-06 09:30:00,1.94,1.94,1.91,1.93,1555500.0,1.94,1.94,1.91,1.93,1555500.0
2011-07-06 10:00:00,1.93,1.93,1.9,1.91,1132500.0,1.93,1.93,1.9,1.91,1132500.0
2011-07-06 10:30:00,1.91,1.92,1.91,1.92,673500.0,1.91,1.92,1.91,1.92,673500.0
2011-07-06 11:00:00,1.92,1.92,1.92,1.92,526500.0,1.92,1.92,1.92,1.92,526500.0
2011-07-06 11:30:00,1.92,1.93,1.92,1.92,903000.0,1.92,1.93,1.92,1.92,903000.0
2011-07-06 12:00:00,1.92,1.92,1.91,1.92,547500.0,1.92,1.92,1.91,1.92,547500.0
2011-07-06 12:30:00,1.92,1.93,1.92,1.93,519000.0,1.92,1.93,1.92,1.93,519000.0
2011-07-06 13:00:00,1.93,1.93,1.92,1.92,318000.0,1.93,1.93,1.92,1.92,318000.0
2011-07-06 13:30:00,1.92,1.93,1.92,1.92,562500.0,1.92,1.93,1.92,1.92,562500.0
2011-07-06 14:00:00,1.92,1.92,1.92,1.92,564000.0,1.92,1.92,1.92,1.92,564000.0
2011-07-06 14:30:00,1.92,1.92,1.91,1.91,840000.0,1.92,1.92,1.91,1.91,840000.0
2011-07-06 15:00:00,1.91,1.92,1.91,1.92,1072500.0,1.91,1.92,1.91,1.92,1072500.0
2011-07-06 15:30:00,1.92,1.93,1.91,1.93,2724000.0,1.92,1.93,1.91,1.93,2724000.0
2011-07-07 09:30:00,1.94,1.96,1.93,1.95,2305500.0,1.94,1.96,1.93,1.95,2305500.0
2011-07-07 10:00:00,1.95,1.96,1.95,1.96,1342500.0,1.95,1.96,1.95,1.96,1342500.0
2011-07-07 10:30:00,1.96,1.98,1.95,1.98,2338500.0,1.96,1.98,1.95,1.98,2338500.0
2011-07-07 11:00:00,1.98,1.99,1.97,1.99,3139500.0,1.98,1.99,1.97,1.99,3139500.0
2011-07-07 11:30:00,1.99,1.99,1.98,1.99,1335000.0,1.99,1.99,1.98,1.99,1335000.0
2011-07-07 12:00:00,1.99,2.0,1.99,2.0,1740000.0,1.99,2.0,1.99,2.0,1740000.0
2011-07-07 12:30:00,2.0,2.0,1.99,1.99,1485000.0,2.0,2.0,1.99,1.99,1485000.0
2011-07-07 13:00:00,1.99,2.0,1.99,1.99,595500.0,1.99,2.0,1.99,1.99,595500.0
2011-07-07 13:30:00,1.99,2.0,1.99,1.99,603000.0,1.99,2.0,1.99,1.99,603000.0
2011-07-07 14:00:00,1.99,1.99,1.99,1.99,745500.0,1.99,1.99,1.99,1.99,745500.0
2011-07-07 14:30:00,1.99,2.0,1.99,2.0,499500.0,1.99,2.0,1.99,2.0,499500.0
2011-07-07 15:00:00,2.0,2.0,1.98,1.98,589500.0,2.0,2.0,1.98,1.98,589500.0
2011-07-07 15:30:00,1.98,1.99,1.97,1.98,2392500.0,1.98,1.99,1.97,1.98,2392500.0
2011-07-08 09:30:00,1.99,1.99,1.95,1.97,4651500.0,1.99,1.99,1.95,1.97,4651500.0
2011-07-08 10:00:00,1.97,1.97,1.94,1.95,1635000.0,1.97,1.97,1.94,1.95,1635000.0
2011-07-08 10:30:00,1.95,1.95,1.93,1.93,859500.0,1.95,1.95,1.93,1.93,859500.0
2011-07-08 11:00:00,1.93,1.94,1.93,1.93,2214000.0,1.93,1.94,1.93,1.93,2214000.0
2011-07-08 11:30:00,1.93,1.93,1.92,1.93,1000500.0,1.93,1.93,1.92,1.93,1000500.0
2011-07-08 12:00:00,1.93,1.93,1.91,1.92,1015500.0,1.93,1.93,1.91,1.92,1015500.0
2011-07-08 12:30:00,1.92,1.94,1.92,1.94,685500.0,1.92,1.94,1.92,1.94,685500.0
2011-07-08 13:00:00,1.94,1.94,1.93,1.94,508500.0,1.94,1.94,1.93,1.94,508500.0
2011-07-08 13:30:00,1.94,1.95,1.93,1.93,679500.0,1.94,1.95,1.93,1.93,679500.0
2011-07-08 14:00:00,1.93,1.93,1.91,1.91,462000.0,1.93,1.93,1.91,1.91,462000.0
2011-07-08 14:30:00,1.92,1.92,1.91,1.91,733500.0,1.92,1.92,1.91,1.91,733500.0
2011-07-08 15:00:00,1.91,1.91,1.91,1.91,1011000.0,1.91,1.91,1.91,1.91,1011000.0
2011-07-08 15:30:00,1.91,1.93,1.91,1.92,2556000.0,1.91,1.93,1.91,1.92,2556000.0
2011-07-11 09:30:00,1.89,1.89,1.87,1.89,2719500.0,1.89,1.89,1.87,1.89,2719500.0
2011-07-11 10:00:00,1.89,1.9,1.88,1.89,1078500.0,1.89,1.9,1.88,1.89,1078500.0
2011-07-11 10:30:00,1.89,1.9,1.87,1.87,1573500.0,1.89,1.9,1.87,1.87,1573500.0
2011-07-11 11:00:00,1.87,1.89,1.87,1.89,762000.0,1.87,1.89,1.87,1.89,762000.0
2011-07-11 11:30:00,1.88,1.89,1.88,1.89,814500.0,1.88,1.89,1.88,1.89,814500.0
2011-07-11 12:00:00,1.89,1.9,1.89,1.9,1335000.0,1.89,1.9,1.89,1.9,1335000.0
2011-07-11 12:30:00,1.9,1.9,1.88,1.88,657000.0,1.9,1.9,1.88,1.88,657000.0
2011-07-11 13:00:00,1.88,1.88,1.87,1.88,402000.0,1.88,1.88,1.87,1.88,402000.0
2011-07-11 13:30:00,1.88,1.89,1.88,1.88,462000.0,1.88,1.89,1.88,1.88,462000.0
2011-07-11 14:00:00,1.88,1.89,1.88,1.88,691500.0,1.88,1.89,1.88,1.88,691500.0
2011-07-11 14:30:00,1.88,1.89,1.88,1.88,778500.0,1.88,1.89,1.88,1.88,778500.0
2011-07-11 15:00:00,1.89,1.89,1.87,1.88,1171500.0,1.89,1.89,1.87,1.88,1171500.0
2011-07-11 15:30:00,1.88,1.89,1.88,1.89,1743000.0,1.88,1.89,1.88,1.89,1743000.0
2011-07-12 09:30:00,1.89,1.91,1.87,1.91,3195000.0,1.89,1.91,1.87,1.91,3195000.0
2011-07-12 10:00:00,1.91,1.92,1.9,1.92,1054500.0,1.91,1.92,1.9,1.92,1054500.0
2011-07-12 10:30:00,1.92,1.94,1.92,1.93,1956000.0,1.92,1.94,1.92,1.93,1956000.0
2011-07-12 11:00:00,1.93,1.94,1.92,1.93,957000.0,1.93,1.94,1.92,1.93,957000.0
2011-07-12 11:30:00,1.93,1.94,1.93,1.93,709500.0,1.93,1.94,1.93,1.93,709500.0
2011-07-12 12:00:00,1.93,1.94,1.93,1.93,495000.0,1.93,1.94,1.93,1.93,495000.0
2011-07-12 12:30:00,1.93,1.93,1.93,1.93,658500.0,1.93,1.93,1.93,1.93,658500.0
2011-07-12 13:00:00,1.93,1.93,1.93,1.93,570000.0,1.93,1.93,1.93,1.93,570000.0
2011-07-12 13:30:00,1.93,1.93,1.92,1.93,423000.0,1.93,1.93,1.92,1.93,423000.0
2011-07-12 14:00:00,1.93,1.93,1.92,1.93,522000.0,1.93,1.93,1.92,1.93,522000.0
2011-07-12 14:30:00,1.92,1.92,1.91,1.91,588000.0,1.92,1.92,1.91,1.91,588000.0
2011-07-12 15:00:00,1.91,1.91,1.88,1.88,2173500.0,1.91,1.91,1.88,1.88,2173500.0
2011-07-12 15:30:00,1.88,1.88,1.87,1.88,1915500.0,1.88,1.88,1.87,1.88,1915500.0
2011-07-13 09:30:00,1.9,1.9,1.86,1.88,2925000.0,1.9,1.9,1.86,1.88,2925000.0
2011-07-13 10:00:00,1.88,1.92,1.88,1.91,1500000.0,1.88,1.92,1.88,1.91,1500000.0
2011-07-13 10:30:00,1.91,1.92,1.9,1.91,1503000.0,1.91,1.92,1.9,1.91,1503000.0
2011-07-13 11:00:00,1.91,1.92,1.9,1.92,618000.0,1.91,1.92,1.9,1.92,618000.0
2011-07-13 11:30:00,1.92,1.93,1.92,1.92,715500.0,1.92,1.93,1.92,1.92,715500.0
2011-07-13 12:00:00,1.92,1.93,1.92,1.93,531000.0,1.92,1.93,1.92,1.93,531000.0
2011-07-13 12:30:00,1.93,1.94,1.93,1.93,924000.0,1.93,1.94,1.93,1.93,924000.0
2011-07-13 13:00:00,1.93,1.93,1.92,1.93,918000.0,1.93,1.93,1.92,1.93,918000.0
2011-07-13 13:30:00,1.93,1.93,1.92,1.93,640500.0,1.93,1.93,1.92,1.93,640500.0
2011-07-13 14:00:00,1.93,1.93,1.92,1.93,580500.0,1.93,1.93,1.92,1.93,580500.0
2011-07-13 14:30:00,1.93,1.93,1.93,1.93,861000.0,1.93,1.93,1.93,1.93,861000.0
2011-07-13 15:00:00,1.93,1.93,1.92,1.92,897000.0,1.93,1.93,1.92,1.92,897000.0
2011-07-13 15:30:00,1.92,1.92,1.91,1.91,2947500.0,1.92,1.92,1.91,1.91,2947500.0
2011-07-14 09:30:00,1.9,1.93,1.89,1.9,1594500.0,1.9,1.93,1.89,1.9,1594500.0
2011-07-14 10:00:00,1.9,1.9,1.87,1.87,1374000.0,1.9,1.9,1.87,1.87,1374000.0
2011-07-14 10:30:00,1.87,1.87,1.83,1.85,2371500.0,1.87,1.87,1.83,1.85,2371500.0
2011-07-14 11:00:00,1.84,1.87,1.84,1.85,1279500.0,1.84,1.87,1.84,1.85,1279500.0
2011-07-14 11:30:00,1.85,1.86,1.85,1.85,1069500.0,1.85,1.86,1.85,1.85,1069500.0
2011-07-14 12:00:00,1.85,1.86,1.84,1.84,721500.0,1.85,1.86,1.84,1.84,721500.0
2011-07-14 12:30:00,1.84,1.84,1.83,1.84,907500.0,1.84,1.84,1.83,1.84,907500.0
2011-07-14 13:00:00,1.84,1.84,1.82,1.82,1023000.0,1.84,1.84,1.82,1.82,1023000.0
2011-07-14 13:30:00,1.82,1.84,1.82,1.83,720000.0,1.82,1.84,1.82,1.83,720000.0
2011-07-14 14:00:00,1.83,1.84,1.82,1.82,852000.0,1.83,1.84,1.82,1.82,852000.0
2011-07-14 14:30:00,1.82,1.83,1.82,1.82,966000.0,1.82,1.83,1.82,1.82,966000.0
2011-07-14 15:00:00,1.82,1.84,1.82,1.83,1197000.0,1.82,1.84,1.82,1.83,1197000.0
2011-07-14 15:30:00,1.83,1.85,1.83,1.84,2784000.0,1.83,1.85,1.83,1.84,2784000.0
2011-07-15 09:30:00,1.85,1.86,1.83,1.84,1702500.0,1.85,1.86,1.83,1.84,1702500.0
2011-07-15 10:00:00,1.84,1.85,1.83,1.83,1366500.0,1.84,1.85,1.83,1.83,1366500.0
2011-07-15 10:30:00,1.83,1.85,1.83,1.83,948000.0,1.83,1.85,1.83,1.83,948000.0
2011-07-15 11:00:00,1.83,1.83,1.83,1.83,384000.0,1.83,1.83,1.83,1.83,384000.0
2011-07-15 11:30:00,1.83,1.84,1.83,1.83,552000.0,1.83,1.84,1.83,1.83,552000.0
2011-07-15 12:00:00,1.83,1.84,1.83,1.84,381000.0,1.83,1.84,1.83,1.84,381000.0
2011-07-15 12:30:00,1.84,1.84,1.83,1.83,355500.0,1.84,1.84,1.83,1.83,355500.0
2011-07-15 13:00:00,1.83,1.83,1.83,1.83,376500.0,1.83,1.83,1.83,1.83,376500.0
2011-07-15 13:30:00,1.83,1.84,1.83,1.83,612000.0,1.83,1.84,1.83,1.83,612000.0
2011-07-15 14:00:00,1.83,1.84,1.83,1.83,646500.0,1.83,1.84,1.83,1.83,646500.0
2011-07-15 14:30:00,1.83,1.84,1.83,1.83,591000.0,1.83,1.84,1.83,1.83,591000.0
2011-07-15 15:00:00,1.83,1.84,1.83,1.84,672000.0,1.83,1.84,1.83,1.84,672000.0
2011-07-15 15:30:00,1.84,1.84,1.83,1.84,1681500.0,1.84,1.84,1.83,1.84,1681500.0
2011-07-18 09:30:00,1.82,1.83,1.79,1.8,2505000.0,1.82,1.83,1.79,1.8,2505000.0
2011-07-18 10:00:00,1.8,1.81,1.78,1.78,1930500.0,1.8,1.81,1.78,1.78,1930500.0
2011-07-18 10:30:00,1.78,1.81,1.78,1.81,1212000.0,1.78,1.81,1.78,1.81,1212000.0
2011-07-18 11:00:00,1.81,1.82,1.8,1.81,838500.0,1.81,1.82,1.8,1.81,838500.0
2011-07-18 11:30:00,1.8,1.8,1.79,1.8,1143000.0,1.8,1.8,1.79,1.8,1143000.0
2011-07-18 12:00:00,1.8,1.8,1.8,1.8,448500.0,1.8,1.8,1.8,1.8,448500.0
2011-07-18 12:30:00,1.8,1.81,1.8,1.8,412500.0,1.8,1.81,1.8,1.8,412500.0
2011-07-18 13:00:00,1.8,1.8,1.8,1.8,397500.0,1.8,1.8,1.8,1.8,397500.0
2011-07-18 13:30:00,1.8,1.81,1.8,1.81,316500.0,1.8,1.81,1.8,1.81,316500.0
2011-07-18 14:00:00,1.81,1.81,1.8,1.81,333000.0,1.81,1.81,1.8,1.81,333000.0
2011-07-18 14:30:00,1.81,1.81,1.8,1.81,474000.0,1.81,1.81,1.8,1.81,474000.0
2011-07-18 15:00:00,1.81,1.81,1.8,1.8,375000.0,1.81,1.81,1.8,1.8,375000.0
2011-07-18 15:30:00,1.8,1.83,1.8,1.82,2115000.0,1.8,1.83,1.8,1.82,2115000.0
2011-07-19 09:30:00,1.84,1.86,1.84,1.86,2094000.0,1.84,1.86,1.84,1.86,2094000.0
2011-07-19 10:00:00,1.86,1.87,1.86,1.86,1882500.0,1.86,1.87,1.86,1.86,1882500.0
2011-07-19 10:30:00,1.86,1.86,1.85,1.85,2016000.0,1.86,1.86,1.85,1.85,2016000.0
2011-07-19 11:00:00,1.86,1.86,1.84,1.85,699000.0,1.86,1.86,1.84,1.85,699000.0
2011-07-19 11:30:00,1.85,1.85,1.84,1.85,594000.0,1.85,1.85,1.84,1.85,594000.0
2011-07-19 12:00:00,1.85,1.85,1.84,1.84,264000.0,1.85,1.85,1.84,1.84,264000.0
2011-07-19 12:30:00,1.84,1.85,1.84,1.84,640500.0,1.84,1.85,1.84,1.84,640500.0
2011-07-19 13:00:00,1.84,1.85,1.84,1.84,642000.0,1.84,1.85,1.84,1.84,642000.0
2011-07-19 13:30:00,1.84,1.85,1.84,1.85,546000.0,1.84,1.85,1.84,1.85,546000.0
2011-07-19 14:00:00,1.85,1.86,1.85,1.85,505500.0,1.85,1.86,1.85,1.85,505500.0
2011-07-19 14:30:00,1.85,1.87,1.85,1.86,748500.0,1.85,1.87,1.85,1.86,748500.0
2011-07-19 15:00:00,1.86,1.87,1.86,1.87,1209000.0,1.86,1.87,1.86,1.87,1209000.0
2011-07-19 15:30:00,1.86,1.86,1.86,1.86,2352000.0,1.86,1.86,1.86,1.86,2352000.0
2011-07-20 09:30:00,1.87,1.88,1.85,1.87,1615500.0,1.87,1.88,1.85,1.87,1615500.0
2011-07-20 10:00:00,1.86,1.87,1.86,1.87,981000.0,1.86,1.87,1.86,1.87,981000.0
2011-07-20 10:30:00,1.87,1.88,1.86,1.87,1110000.0,1.87,1.88,1.86,1.87,1110000.0
2011-07-20 11:00:00,1.87,1.88,1.85,1.86,1539000.0,1.87,1.88,1.85,1.86,1539000.0
2011-07-20 11:30:00,1.86,1.87,1.86,1.87,594000.0,1.86,1.87,1.86,1.87,594000.0
2011-07-20 12:00:00,1.87,1.87,1.86,1.87,645000.0,1.87,1.87,1.86,1.87,645000.0
2011-07-20 12:30:00,1.92,2.03,1.91,1.95,22963500.0,1.92,2.03,1.91,1.95,22963500.0
2011-07-20 13:00:00,1.94,1.97,1.94,1.96,4971000.0,1.94,1.97,1.94,1.96,4971000.0
2011-07-20 13:30:00,1.96,1.96,1.94,1.94,2301000.0,1.96,1.96,1.94,1.94,2301000.0
2011-07-20 14:00:00,1.94,1.96,1.94,1.94,1591500.0,1.94,1.96,1.94,1.94,1591500.0
2011-07-20 14:30:00,1.94,1.94,1.91,1.92,2361000.0,1.94,1.94,1.91,1.92,2361000.0
2011-07-20 15:00:00,1.92,1.94,1.92,1.92,1291500.0,1.92,1.94,1.92,1.92,1291500.0
2011-07-20 15:30:00,1.92,1.92,1.91,1.91,2847000.0,1.92,1.92,1.91,1.91,2847000.0
2011-07-21 09:30:00,1.93,1.93,1.87,1.9,2455500.0,1.93,1.93,1.87,1.9,2455500.0
2011-07-21 10:00:00,1.9,1.93,1.9,1.92,2355000.0,1.9,1.93,1.9,1.92,2355000.0
2011-07-21 10:30:00,1.92,1.94,1.92,1.94,1639500.0,1.92,1.94,1.92,1.94,1639500.0
2011-07-21 11:00:00,1.94,1.94,1.92,1.93,1048500.0,1.94,1.94,1.92,1.93,1048500.0
2011-07-21 11:30:00,1.92,1.94,1.92,1.93,646500.0,1.92,1.94,1.92,1.93,646500.0
2011-07-21 12:00:00,1.93,1.93,1.93,1.93,633000.0,1.93,1.93,1.93,1.93,633000.0
2011-07-21 12:30:00,1.93,1.93,1.91,1.92,1323000.0,1.93,1.93,1.91,1.92,1323000.0
2011-07-21 13:00:00,1.92,1.92,1.91,1.91,547500.0,1.92,1.92,1.91,1.91,547500.0
2011-07-21 13:30:00,1.91,1.91,1.91,1.91,615000.0,1.91,1.91,1.91,1.91,615000.0
2011-07-21 14:00:00,1.91,1.92,1.91,1.91,549000.0,1.91,1.92,1.91,1.91,549000.0
2011-07-21 14:30:00,1.91,1.92,1.91,1.91,634500.0,1.91,1.92,1.91,1.91,634500.0
2011-07-21 15:00:00,1.91,1.91,1.9,1.91,1111500.0,1.91,1.91,1.9,1.91,1111500.0
2011-07-21 15:30:00,1.91,1.91,1.9,1.91,1288500.0,1.91,1.91,1.9,1.91,1288500.0
2011-07-22 09:30:00,1.91,1.94,1.9,1.91,1185000.0,1.91,1.94,1.9,1.91,1185000.0
2011-07-22 10:00:00,1.91,1.94,1.91,1.92,444000.0,1.91,1.94,1.91,1.92,444000.0
2011-07-22 10:30:00,1.92,1.93,1.92,1.92,390000.0,1.92,1.93,1.92,1.92,390000.0
2011-07-22 11:00:00,1.92,1.93,1.92,1.93,214500.0,1.92,1.93,1.92,1.93,214500.0
2011-07-22 11:30:00,1.93,1.93,1.92,1.93,241500.0,1.93,1.93,1.92,1.93,241500.0
2011-07-22 12:00:00,1.93,1.94,1.92,1.94,564000.0,1.93,1.94,1.92,1.94,564000.0
2011-07-22 12:30:00,1.94,1.97,1.93,1.97,1881000.0,1.94,1.97,1.93,1.97,1881000.0
2011-07-22 13:00:00,1.97,1.97,1.95,1.96,490500.0,1.97,1.97,1.95,1.96,490500.0
2011-07-22 13:30:00,1.96,1.96,1.95,1.95,507000.0,1.96,1.96,1.95,1.95,507000.0
2011-07-22 14:00:00,1.95,1.95,1.94,1.94,336000.0,1.95,1.95,1.94,1.94,336000.0
2011-07-22 14:30:00,1.94,1.95,1.93,1.94,741000.0,1.94,1.95,1.93,1.94,741000.0
2011-07-22 15:00:00,1.94,1.95,1.94,1.95,535500.0,1.94,1.95,1.94,1.95,535500.0
2011-07-22 15:30:00,1.95,1.96,1.95,1.95,1027500.0,1.95,1.96,1.95,1.95,1027500.0
2011-07-25 09:30:00,1.93,1.95,1.91,1.92,2524500.0,1.93,1.95,1.91,1.92,2524500.0
2011-07-25 10:00:00,1.92,1.92,1.91,1.91,1191000.0,1.92,1.92,1.91,1.91,1191000.0
2011-07-25 10:30:00,1.91,1.92,1.9,1.91,679500.0,1.91,1.92,1.9,1.91,679500.0
2011-07-25 11:00:00,1.91,1.92,1.91,1.92,286500.0,1.91,1.92,1.91,1.92,286500.0
2011-07-25 11:30:00,1.92,1.92,1.91,1.92,271500.0,1.92,1.92,1.91,1.92,271500.0
2011-07-25 12:00:00,1.92,1.92,1.9,1.91,273000.0,1.92,1.92,1.9,1.91,273000.0
2011-07-25 12:30:00,1.91,1.92,1.9,1.92,1144500.0,1.91,1.92,1.9,1.92,1144500.0
2011-07-25 13:00:00,1.92,1.93,1.91,1.92,1051500.0,1.92,1.93,1.91,1.92,1051500.0
2011-07-25 13:30:00,1.92,1.92,1.91,1.91,234000.0,1.92,1.92,1.91,1.91,234000.0
2011-07-25 14:00:00,1.91,1.91,1.91,1.91,267000.0,1.91,1.91,1.91,1.91,267000.0
2011-07-25 14:30:00,1.91,1.92,1.91,1.92,498000.0,1.91,1.92,1.91,1.92,498000.0
2011-07-25 15:00:00,1.92,1.92,1.9,1.9,511500.0,1.92,1.92,1.9,1.9,511500.0
2011-07-25 15:30:00,1.91,1.91,1.9,1.9,895500.0,1.91,1.91,1.9,1.9,895500.0
2011-07-26 09:30:00,1.89,1.92,1.87,1.88,2028000.0,1.89,1.92,1.87,1.88,2028000.0
2011-07-26 10:00:00,1.88,1.88,1.87,1.88,678000.0,1.88,1.88,1.87,1.88,678000.0
2011-07-26 10:30:00,1.88,1.88,1.87,1.88,483000.0,1.88,1.88,1.87,1.88,483000.0
2011-07-26 11:00:00,1.87,1.89,1.87,1.88,640500.0,1.87,1.89,1.87,1.88,640500.0
2011-07-26 11:30:00,1.88,1.88,1.87,1.88,376500.0,1.88,1.88,1.87,1.88,376500.0
2011-07-26 12:00:00,1.88,1.9,1.87,1.89,885000.0,1.88,1.9,1.87,1.89,885000.0
2011-07-26 12:30:00,1.89,1.9,1.88,1.89,553500.0,1.89,1.9,1.88,1.89,553500.0
2011-07-26 13:00:00,1.89,1.89,1.88,1.88,274500.0,1.89,1.89,1.88,1.88,274500.0
2011-07-26 13:30:00,1.88,1.88,1.87,1.87,649500.0,1.88,1.88,1.87,1.87,649500.0
2011-07-26 14:00:00,1.87,1.88,1.87,1.88,561000.0,1.87,1.88,1.87,1.88,561000.0
2011-07-26 14:30:00,1.88,1.88,1.86,1.87,1120500.0,1.88,1.88,1.86,1.87,1120500.0
2011-07-26 15:00:00,1.87,1.87,1.87,1.87,915000.0,1.87,1.87,1.87,1.87,915000.0
2011-07-26 15:30:00,1.87,1.87,1.87,1.87,1869000.0,1.87,1.87,1.87,1.87,1869000.0
2011-07-27 09:30:00,1.9,1.9,1.85,1.86,2070000.0,1.9,1.9,1.85,1.86,2070000.0
2011-07-27 10:00:00,1.86,1.86,1.84,1.85,2554500.0,1.86,1.86,1.84,1.85,2554500.0
2011-07-27 10:30:00,1.84,1.86,1.84,1.86,730500.0,1.84,1.86,1.84,1.86,730500.0
2011-07-27 11:00:00,1.86,1.86,1.83,1.84,1117500.0,1.86,1.86,1.83,1.84,1117500.0
2011-07-27 11:30:00,1.85,1.87,1.84,1.87,1564500.0,1.85,1.87,1.84,1.87,1564500.0
2011-07-27 12:00:00,1.86,1.87,1.86,1.86,706500.0,1.86,1.87,1.86,1.86,706500.0
2011-07-27 12:30:00,1.86,1.86,1.84,1.84,583500.0,1.86,1.86,1.84,1.84,583500.0
2011-07-27 13:00:00,1.84,1.84,1.83,1.83,315000.0,1.84,1.84,1.83,1.83,315000.0
2011-07-27 13:30:00,1.83,1.84,1.83,1.84,549000.0,1.83,1.84,1.83,1.84,549000.0
2011-07-27 14:00:00,1.84,1.84,1.84,1.84,549000.0,1.84,1.84,1.84,1.84,549000.0
2011-07-27 14:30:00,1.84,1.84,1.83,1.84,760500.0,1.84,1.84,1.83,1.84,760500.0
2011-07-27 15:00:00,1.84,1.84,1.84,1.84,636000.0,1.84,1.84,1.84,1.84,636000.0
2011-07-27 15:30:00,1.84,1.85,1.84,1.84,1438500.0,1.84,1.85,1.84,1.84,1438500.0
2011-07-28 09:30:00,1.84,1.87,1.84,1.87,1867500.0,1.84,1.87,1.84,1.87,1867500.0
2011-07-28 10:00:00,1.87,1.9,1.87,1.89,1516500.0,1.87,1.9,1.87,1.89,1516500.0
2011-07-28 10:30:00,1.89,1.9,1.87,1.88,358500.0,1.89,1.9,1.87,1.88,358500.0
2011-07-28 11:00:00,1.87,1.89,1.87,1.89,411000.0,1.87,1.89,1.87,1.89,411000.0
2011-07-28 11:30:00,1.89,1.9,1.88,1.89,303000.0,1.89,1.9,1.88,1.89,303000.0
2011-07-28 12:00:00,1.88,1.88,1.87,1.88,661500.0,1.88,1.88,1.87,1.88,661500.0
2011-07-28 12:30:00,1.87,1.88,1.87,1.88,649500.0,1.87,1.88,1.87,1.88,649500.0
2011-07-28 13:00:00,1.88,1.9,1.87,1.88,934500.0,1.88,1.9,1.87,1.88,934500.0
2011-07-28 13:30:00,1.88,1.9,1.88,1.89,1426500.0,1.88,1.9,1.88,1.89,1426500.0
2011-07-28 14:00:00,1.89,1.89,1.88,1.89,417000.0,1.89,1.89,1.88,1.89,417000.0
2011-07-28 14:30:00,1.89,1.89,1.87,1.89,1311000.0,1.89,1.89,1.87,1.89,1311000.0
2011-07-28 15:00:00,1.89,1.89,1.88,1.88,682500.0,1.89,1.89,1.88,1.88,682500.0
2011-07-28 15:30:00,1.88,1.88,1.86,1.88,3019500.0,1.88,1.88,1.86,1.88,3019500.0
2011-07-29 09:30:00,1.85,1.86,1.83,1.84,2926500.0,1.85,1.86,1.83,1.84,2926500.0
2011-07-29 10:00:00,1.84,1.85,1.83,1.83,1735500.0,1.84,1.85,1.83,1.83,1735500.0
2011-07-29 10:30:00,1.84,1.87,1.83,1.87,766500.0,1.84,1.87,1.83,1.87,766500.0
2011-07-29 11:00:00,1.87,1.89,1.87,1.88,1470000.0,1.87,1.89,1.87,1.88,1470000.0
2011-07-29 11:30:00,1.88,1.89,1.87,1.89,505500.0,1.88,1.89,1.87,1.89,505500.0
2011-07-29 12:00:00,1.89,1.89,1.87,1.88,435000.0,1.89,1.89,1.87,1.88,435000.0
2011-07-29 12:30:00,1.88,1.88,1.87,1.87,291000.0,1.88,1.88,1.87,1.87,291000.0
2011-07-29 13:00:00,1.87,1.88,1.87,1.87,369000.0,1.87,1.88,1.87,1.87,369000.0
2011-07-29 13:30:00,1.87,1.88,1.87,1.88,261000.0,1.87,1.88,1.87,1.88,261000.0
2011-07-29 14:00:00,1.88,1.88,1.87,1.87,252000.0,1.88,1.88,1.87,1.87,252000.0
2011-07-29 14:30:00,1.87,1.87,1.87,1.87,855000.0,1.87,1.87,1.87,1.87,855000.0
2011-07-29 15:00:00,1.87,1.88,1.87,1.88,517500.0,1.87,1.88,1.87,1.88,517500.0
2011-07-29 15:30:00,1.87,1.88,1.87,1.88,1549500.0,1.87,1.88,1.87,1.88,1549500.0
2011-08-01 09:30:00,1.91,1.93,1.89,1.92,2661000.0,1.91,1.93,1.89,1.92,2661000.0
2011-08-01 10:00:00,1.92,1.92,1.89,1.92,1659000.0,1.92,1.92,1.89,1.92,1659000.0
2011-08-01 10:30:00,1.92,1.93,1.9,1.91,1893000.0,1.92,1.93,1.9,1.91,1893000.0
2011-08-01 11:00:00,1.91,1.92,1.9,1.92,1530000.0,1.91,1.92,1.9,1.92,1530000.0
2011-08-01 11:30:00,1.92,1.92,1.9,1.9,882000.0,1.92,1.92,1.9,1.9,882000.0
2011-08-01 12:00:00,1.9,1.91,1.88,1.89,1108500.0,1.9,1.91,1.88,1.89,1108500.0
2011-08-01 12:30:00,1.89,1.9,1.89,1.89,463500.0,1.89,1.9,1.89,1.89,463500.0
2011-08-01 13:00:00,1.89,1.89,1.88,1.89,378000.0,1.89,1.89,1.88,1.89,378000.0
2011-08-01 13:30:00,1.89,1.89,1.88,1.89,691500.0,1.89,1.89,1.88,1.89,691500.0
2011-08-01 14:00:00,1.89,1.89,1.88,1.88,286500.0,1.89,1.89,1.88,1.88,286500.0
2011-08-01 14:30:00,1.88,1.91,1.88,1.91,600000.0,1.88,1.91,1.88,1.91,600000.0
2011-08-01 15:00:00,1.91,1.92,1.91,1.92,1188000.0,1.91,1.92,1.91,1.92,1188000.0
2011-08-01 15:30:00,1.92,1.92,1.9,1.92,2634000.0,1.92,1.92,1.9,1.92,2634000.0
2011-08-02 09:30:00,1.91,1.94,1.9,1.94,1827000.0,1.91,1.94,1.9,1.94,1827000.0
2011-08-02 10:00:00,1.94,1.95,1.92,1.92,2374500.0,1.94,1.95,1.92,1.92,2374500.0
2011-08-02 10:30:00,1.92,1.92,1.91,1.91,1912500.0,1.92,1.92,1.91,1.91,1912500.0
2011-08-02 11:00:00,1.91,1.92,1.9,1.91,1722000.0,1.91,1.92,1.9,1.91,1722000.0
2011-08-02 11:30:00,1.91,1.92,1.91,1.91,733500.0,1.91,1.92,1.91,1.91,733500.0
2011-08-02 12:00:00,1.91,1.92,1.91,1.91,1116000.0,1.91,1.92,1.91,1.91,1116000.0
2011-08-02 12:30:00,1.91,1.91,1.89,1.91,1788000.0,1.91,1.91,1.89,1.91,1788000.0
2011-08-02 13:00:00,1.91,1.91,1.86,1.87,1651500.0,1.91,1.91,1.86,1.87,1651500.0
2011-08-02 13:30:00,1.87,1.88,1.85,1.85,924000.0,1.87,1.88,1.85,1.85,924000.0
2011-08-02 14:00:00,1.85,1.88,1.85,1.87,882000.0,1.85,1.88,1.85,1.87,882000.0
2011-08-02 14:30:00,1.87,1.87,1.86,1.86,690000.0,1.87,1.87,1.86,1.86,690000.0
2011-08-02 15:00:00,1.86,1.87,1.84,1.85,1441500.0,1.86,1.87,1.84,1.85,1441500.0
2011-08-02 15:30:00,1.85,1.85,1.82,1.82,3714000.0,1.85,1.85,1.82,1.82,3714000.0
2011-08-03 09:30:00,1.83,1.86,1.8,1.81,3954000.0,1.83,1.86,1.8,1.81,3954000.0
2011-08-03 10:00:00,1.81,1.82,1.79,1.8,2044500.0,1.81,1.82,1.79,1.8,2044500.0
2011-08-03 10:30:00,1.8,1.8,1.76,1.77,2644500.0,1.8,1.8,1.76,1.77,2644500.0
2011-08-03 11:00:00,1.78,1.81,1.77,1.81,1437000.0,1.78,1.81,1.77,1.81,1437000.0
2011-08-03 11:30:00,1.81,1.81,1.79,1.8,1221000.0,1.81,1.81,1.79,1.8,1221000.0
2011-08-03 12:00:00,1.8,1.81,1.78,1.8,1648500.0,1.8,1.81,1.78,1.8,1648500.0
2011-08-03 12:30:00,1.79,1.8,1.78,1.8,454500.0,1.79,1.8,1.78,1.8,454500.0
2011-08-03 13:00:00,1.8,1.8,1.79,1.8,433500.0,1.8,1.8,1.79,1.8,433500.0
2011-08-03 13:30:00,1.8,1.81,1.79,1.8,1209000.0,1.8,1.81,1.79,1.8,1209000.0
2011-08-03 14:00:00,1.8,1.81,1.79,1.79,1042500.0,1.8,1.81,1.79,1.79,1042500.0
2011-08-03 14:30:00,1.79,1.81,1.79,1.81,1758000.0,1.79,1.81,1.79,1.81,1758000.0
2011-08-03 15:00:00,1.8,1.82,1.8,1.81,1545000.0,1.8,1.82,1.8,1.81,1545000.0
2011-08-03 15:30:00,1.81,1.82,1.8,1.81,4057500.0,1.81,1.82,1.8,1.81,4057500.0
2011-08-04 09:30:00,1.77,1.79,1.7,1.72,6070500.0,1.77,1.79,1.7,1.72,6070500.0
2011-08-04 10:00:00,1.72,1.74,1.71,1.73,2755500.0,1.72,1.74,1.71,1.73,2755500.0
2011-08-04 10:30:00,1.73,1.75,1.71,1.71,2992500.0,1.73,1.75,1.71,1.71,2992500.0
2011-08-04 11:00:00,1.71,1.73,1.69,1.72,3057000.0,1.71,1.73,1.69,1.72,3057000.0
2011-08-04 11:30:00,1.72,1.74,1.71,1.72,2424000.0,1.72,1.74,1.71,1.72,2424000.0
2011-08-04 12:00:00,1.72,1.73,1.71,1.72,1617000.0,1.72,1.73,1.71,1.72,1617000.0
2011-08-04 12:30:00,1.72,1.74,1.72,1.73,757500.0,1.72,1.74,1.72,1.73,757500.0
2011-08-04 13:00:00,1.73,1.74,1.72,1.72,960000.0,1.73,1.74,1.72,1.72,960000.0
2011-08-04 13:30:00,1.72,1.72,1.7,1.71,1285500.0,1.72,1.72,1.7,1.71,1285500.0
2011-08-04 14:00:00,1.71,1.71,1.66,1.7,3249000.0,1.71,1.71,1.66,1.7,3249000.0
2011-08-04 14:30:00,1.7,1.73,1.67,1.67,6886500.0,1.7,1.73,1.67,1.67,6886500.0
2011-08-04 15:00:00,1.67,1.73,1.66,1.68,4161000.0,1.67,1.73,1.66,1.68,4161000.0
2011-08-04 15:30:00,1.69,1.69,1.64,1.65,7557000.0,1.69,1.69,1.64,1.65,7557000.0
2011-08-05 09:30:00,1.67,1.69,1.53,1.54,5772000.0,1.67,1.69,1.53,1.54,5772000.0
2011-08-05 10:00:00,1.54,1.6,1.53,1.59,2583000.0,1.54,1.6,1.53,1.59,2583000.0
2011-08-05 10:30:00,1.58,1.59,1.56,1.59,2103000.0,1.58,1.59,1.56,1.59,2103000.0
2011-08-05 11:00:00,1.59,1.59,1.55,1.56,1732500.0,1.59,1.59,1.55,1.56,1732500.0
2011-08-05 11:30:00,1.56,1.57,1.52,1.53,1683000.0,1.56,1.57,1.52,1.53,1683000.0
2011-08-05 12:00:00,1.53,1.57,1.52,1.54,1558500.0,1.53,1.57,1.52,1.54,1558500.0
2011-08-05 12:30:00,1.54,1.6,1.53,1.58,2913000.0,1.54,1.6,1.53,1.58,2913000.0
2011-08-05 13:00:00,1.59,1.6,1.57,1.59,1080000.0,1.59,1.6,1.57,1.59,1080000.0
2011-08-05 13:30:00,1.6,1.6,1.58,1.6,1138500.0,1.6,1.6,1.58,1.6,1138500.0
2011-08-05 14:00:00,1.59,1.6,1.58,1.59,676500.0,1.59,1.6,1.58,1.59,676500.0
2011-08-05 14:30:00,1.59,1.59,1.58,1.59,1065000.0,1.59,1.59,1.58,1.59,1065000.0
2011-08-05 15:00:00,1.59,1.6,1.58,1.58,1725000.0,1.59,1.6,1.58,1.58,1725000.0
2011-08-05 15:30:00,1.58,1.64,1.58,1.62,4332000.0,1.58,1.64,1.58,1.62,4332000.0
2011-08-08 09:30:00,1.54,1.62,1.54,1.61,6730500.0,1.54,1.62,1.54,1.61,6730500.0
2011-08-08 10:00:00,1.61,1.61,1.55,1.57,3553500.0,1.61,1.61,1.55,1.57,3553500.0
2011-08-08 10:30:00,1.57,1.59,1.56,1.58,2335500.0,1.57,1.59,1.56,1.58,2335500.0
2011-08-08 11:00:00,1.57,1.6,1.57,1.58,2706000.0,1.57,1.6,1.57,1.58,2706000.0
2011-08-08 11:30:00,1.58,1.59,1.57,1.57,1809000.0,1.58,1.59,1.57,1.57,1809000.0
2011-08-08 12:00:00,1.58,1.58,1.56,1.57,1875000.0,1.58,1.58,1.56,1.57,1875000.0
2011-08-08 12:30:00,1.57,1.59,1.56,1.58,1380000.0,1.57,1.59,1.56,1.58,1380000.0
2011-08-08 13:00:00,1.58,1.6,1.57,1.58,1215000.0,1.58,1.6,1.57,1.58,1215000.0
2011-08-08 13:30:00,1.58,1.59,1.56,1.58,1912500.0,1.58,1.59,1.56,1.58,1912500.0
2011-08-08 14:00:00,1.58,1.58,1.54,1.56,2088000.0,1.58,1.58,1.54,1.56,2088000.0
2011-08-08 14:30:00,1.56,1.58,1.55,1.57,2922000.0,1.56,1.58,1.55,1.57,2922000.0
2011-08-08 15:00:00,1.57,1.63,1.57,1.62,4278000.0,1.57,1.63,1.57,1.62,4278000.0
2011-08-08 15:30:00,1.62,1.62,1.57,1.58,5143500.0,1.62,1.62,1.57,1.58,5143500.0
2011-08-09 09:30:00,1.61,1.65,1.58,1.63,2877000.0,1.61,1.65,1.58,1.63,2877000.0
2011-08-09 10:00:00,1.63,1.66,1.63,1.66,2169000.0,1.63,1.66,1.63,1.66,2169000.0
2011-08-09 10:30:00,1.66,1.67,1.65,1.66,1362000.0,1.66,1.67,1.65,1.66,1362000.0
2011-08-09 11:00:00,1.66,1.67,1.65,1.67,1483500.0,1.66,1.67,1.65,1.67,1483500.0
2011-08-09 11:30:00,1.67,1.68,1.66,1.67,1272000.0,1.67,1.68,1.66,1.67,1272000.0
2011-08-09 12:00:00,1.67,1.7,1.66,1.67,1191000.0,1.67,1.7,1.66,1.67,1191000.0
2011-08-09 12:30:00,1.67,1.67,1.65,1.65,1054500.0,1.67,1.67,1.65,1.65,1054500.0
2011-08-09 13:00:00,1.65,1.67,1.65,1.66,460500.0,1.65,1.67,1.65,1.66,460500.0
2011-08-09 13:30:00,1.66,1.66,1.63,1.64,754500.0,1.66,1.66,1.63,1.64,754500.0
2011-08-09 14:00:00,1.64,1.66,1.61,1.64,1366500.0,1.64,1.66,1.61,1.64,1366500.0
2011-08-09 14:30:00,1.64,1.65,1.61,1.63,1150500.0,1.64,1.65,1.61,1.63,1150500.0
2011-08-09 15:00:00,1.63,1.65,1.61,1.64,1650000.0,1.63,1.65,1.61,1.64,1650000.0
2011-08-09 15:30:00,1.64,1.67,1.64,1.67,2556000.0,1.64,1.67,1.64,1.67,2556000.0
2011-08-10 09:30:00,1.7,1.7,1.62,1.64,2212500.0,1.7,1.7,1.62,1.64,2212500.0
2011-08-10 10:00:00,1.63,1.64,1.61,1.63,1632000.0,1.63,1.64,1.61,1.63,1632000.0
2011-08-10 10:30:00,1.63,1.66,1.63,1.66,1438500.0,1.63,1.66,1.63,1.66,1438500.0
2011-08-10 11:00:00,1.66,1.66,1.63,1.63,673500.0,1.66,1.66,1.63,1.63,673500.0
2011-08-10 11:30:00,1.64,1.64,1.62,1.63,1225500.0,1.64,1.64,1.62,1.63,1225500.0
2011-08-10 12:00:00,1.63,1.64,1.62,1.62,457500.0,1.63,1.64,1.62,1.62,457500.0
2011-08-10 12:30:00,1.63,1.63,1.6,1.61,856500.0,1.63,1.63,1.6,1.61,856500.0
2011-08-10 13:00:00,1.61,1.62,1.6,1.6,1612500.0,1.61,1.62,1.6,1.6,1612500.0
2011-08-10 13:30:00,1.6,1.62,1.6,1.61,2203500.0,1.6,1.62,1.6,1.61,2203500.0
2011-08-10 14:00:00,1.61,1.65,1.61,1.64,1264500.0,1.61,1.65,1.61,1.64,1264500.0
2011-08-10 14:30:00,1.64,1.64,1.61,1.61,874500.0,1.64,1.64,1.61,1.61,874500.0
2011-08-10 15:00:00,1.61,1.62,1.59,1.6,3157500.0,1.61,1.62,1.59,1.6,3157500.0
2011-08-10 15:30:00,1.6,1.61,1.58,1.59,4080000.0,1.6,1.61,1.58,1.59,4080000.0
2011-08-11 09:30:00,1.6,1.64,1.6,1.62,1663500.0,1.6,1.64,1.6,1.62,1663500.0
2011-08-11 10:00:00,1.62,1.65,1.61,1.64,1393500.0,1.62,1.65,1.61,1.64,1393500.0
2011-08-11 10:30:00,1.65,1.66,1.63,1.64,520500.0,1.65,1.66,1.63,1.64,520500.0
2011-08-11 11:00:00,1.64,1.65,1.63,1.65,390000.0,1.64,1.65,1.63,1.65,390000.0
2011-08-11 11:30:00,1.65,1.65,1.63,1.64,483000.0,1.65,1.65,1.63,1.64,483000.0
2011-08-11 12:00:00,1.64,1.65,1.64,1.65,400500.0,1.64,1.65,1.64,1.65,400500.0
2011-08-11 12:30:00,1.65,1.67,1.65,1.67,756000.0,1.65,1.67,1.65,1.67,756000.0
2011-08-11 13:00:00,1.67,1.68,1.67,1.67,370500.0,1.67,1.68,1.67,1.67,370500.0
2011-08-11 13:30:00,1.67,1.68,1.65,1.67,481500.0,1.67,1.68,1.65,1.67,481500.0
2011-08-11 14:00:00,1.67,1.68,1.66,1.67,489000.0,1.67,1.68,1.66,1.67,489000.0
2011-08-11 14:30:00,1.67,1.69,1.66,1.68,939000.0,1.67,1.69,1.66,1.68,939000.0
2011-08-11 15:00:00,1.68,1.72,1.68,1.71,1353000.0,1.68,1.72,1.68,1.71,1353000.0
2011-08-11 15:30:00,1.71,1.72,1.68,1.69,2724000.0,1.71,1.72,1.68,1.69,2724000.0
2011-08-12 09:30:00,1.71,1.75,1.69,1.73,1338000.0,1.71,1.75,1.69,1.73,1338000.0
2011-08-12 10:00:00,1.73,1.74,1.71,1.73,1194000.0,1.73,1.74,1.71,1.73,1194000.0
2011-08-12 10:30:00,1.73,1.75,1.72,1.74,912000.0,1.73,1.75,1.72,1.74,912000.0
2011-08-12 11:00:00,1.74,1.75,1.72,1.75,649500.0,1.74,1.75,1.72,1.75,649500.0
2011-08-12 11:30:00,1.75,1.77,1.74,1.74,444000.0,1.75,1.77,1.74,1.74,444000.0
2011-08-12 12:00:00,1.74,1.76,1.74,1.76,574500.0,1.74,1.76,1.74,1.76,574500.0
2011-08-12 12:30:00,1.76,1.76,1.74,1.76,561000.0,1.76,1.76,1.74,1.76,561000.0
2011-08-12 13:00:00,1.76,1.77,1.76,1.77,411000.0,1.76,1.77,1.76,1.77,411000.0
2011-08-12 13:30:00,1.76,1.78,1.76,1.78,640500.0,1.76,1.78,1.76,1.78,640500.0
2011-08-12 14:00:00,1.78,1.79,1.77,1.77,648000.0,1.78,1.79,1.77,1.77,648000.0
2011-08-12 14:30:00,1.77,1.79,1.76,1.78,1270500.0,1.77,1.79,1.76,1.78,1270500.0
2011-08-12 15:00:00,1.78,1.81,1.77,1.78,2289000.0,1.78,1.81,1.77,1.78,2289000.0
2011-08-12 15:30:00,1.78,1.79,1.74,1.75,3507000.0,1.78,1.79,1.74,1.75,3507000.0
2011-08-15 09:30:00,1.77,1.78,1.73,1.74,1671000.0,1.77,1.78,1.73,1.74,1671000.0
2011-08-15 10:00:00,1.74,1.78,1.74,1.78,1662000.0,1.74,1.78,1.74,1.78,1662000.0
2011-08-15 10:30:00,1.78,1.78,1.76,1.76,540000.0,1.78,1.78,1.76,1.76,540000.0
2011-08-15 11:00:00,1.76,1.76,1.74,1.74,499500.0,1.76,1.76,1.74,1.74,499500.0
2011-08-15 11:30:00,1.74,1.76,1.73,1.75,393000.0,1.74,1.76,1.73,1.75,393000.0
2011-08-15 12:00:00,1.75,1.76,1.74,1.74,166500.0,1.75,1.76,1.74,1.74,166500.0
2011-08-15 12:30:00,1.75,1.75,1.74,1.75,183000.0,1.75,1.75,1.74,1.75,183000.0
2011-08-15 13:00:00,1.75,1.76,1.74,1.74,627000.0,1.75,1.76,1.74,1.74,627000.0
2011-08-15 13:30:00,1.75,1.75,1.74,1.74,252000.0,1.75,1.75,1.74,1.74,252000.0
2011-08-15 14:00:00,1.74,1.75,1.74,1.74,405000.0,1.74,1.75,1.74,1.74,405000.0
2011-08-15 14:30:00,1.74,1.74,1.73,1.74,996000.0,1.74,1.74,1.73,1.74,996000.0
2011-08-15 15:00:00,1.74,1.74,1.74,1.74,774000.0,1.74,1.74,1.74,1.74,774000.0
2011-08-15 15:30:00,1.74,1.75,1.74,1.75,2527500.0,1.74,1.75,1.74,1.75,2527500.0
2011-08-16 09:30:00,1.74,1.75,1.72,1.73,1704000.0,1.74,1.75,1.72,1.73,1704000.0
2011-08-16 10:00:00,1.73,1.74,1.73,1.74,540000.0,1.73,1.74,1.73,1.74,540000.0
2011-08-16 10:30:00,1.74,1.75,1.74,1.75,391500.0,1.74,1.75,1.74,1.75,391500.0
2011-08-16 11:00:00,1.75,1.76,1.74,1.75,445500.0,1.75,1.76,1.74,1.75,445500.0
2011-08-16 11:30:00,1.75,1.76,1.75,1.76,204000.0,1.75,1.76,1.75,1.76,204000.0
2011-08-16 12:00:00,1.76,1.77,1.75,1.75,429000.0,1.76,1.77,1.75,1.75,429000.0
2011-08-16 12:30:00,1.75,1.76,1.74,1.75,444000.0,1.75,1.76,1.74,1.75,444000.0
2011-08-16 13:00:00,1.75,1.75,1.73,1.74,573000.0,1.75,1.75,1.73,1.74,573000.0
2011-08-16 13:30:00,1.74,1.74,1.73,1.73,334500.0,1.74,1.74,1.73,1.73,334500.0
2011-08-16 14:00:00,1.73,1.74,1.73,1.74,493500.0,1.73,1.74,1.73,1.74,493500.0
2011-08-16 14:30:00,1.74,1.74,1.73,1.73,631500.0,1.74,1.74,1.73,1.73,631500.0
2011-08-16 15:00:00,1.73,1.74,1.73,1.74,861000.0,1.73,1.74,1.73,1.74,861000.0
2011-08-16 15:30:00,1.74,1.75,1.73,1.74,817500.0,1.74,1.75,1.73,1.74,817500.0
2011-08-17 09:30:00,1.76,1.76,1.73,1.75,987000.0,1.76,1.76,1.73,1.75,987000.0
2011-08-17 10:00:00,1.75,1.76,1.75,1.76,600000.0,1.75,1.76,1.75,1.76,600000.0
2011-08-17 10:30:00,1.76,1.78,1.76,1.76,745500.0,1.76,1.78,1.76,1.76,745500.0
2011-08-17 11:00:00,1.76,1.76,1.74,1.75,412500.0,1.76,1.76,1.74,1.75,412500.0
2011-08-17 11:30:00,1.75,1.75,1.72,1.72,1104000.0,1.75,1.75,1.72,1.72,1104000.0
2011-08-17 12:00:00,1.72,1.72,1.71,1.72,657000.0,1.72,1.72,1.71,1.72,657000.0
2011-08-17 12:30:00,1.72,1.72,1.72,1.72,495000.0,1.72,1.72,1.72,1.72,495000.0
2011-08-17 13:00:00,1.72,1.72,1.71,1.72,391500.0,1.72,1.72,1.71,1.72,391500.0
2011-08-17 13:30:00,1.71,1.72,1.7,1.7,372000.0,1.71,1.72,1.7,1.7,372000.0
2011-08-17 14:00:00,1.7,1.72,1.7,1.72,492000.0,1.7,1.72,1.7,1.72,492000.0
2011-08-17 14:30:00,1.72,1.72,1.71,1.71,580500.0,1.72,1.72,1.71,1.71,580500.0
2011-08-17 15:00:00,1.71,1.72,1.7,1.71,747000.0,1.71,1.72,1.7,1.71,747000.0
2011-08-17 15:30:00,1.71,1.73,1.7,1.72,1618500.0,1.71,1.73,1.7,1.72,1618500.0
2011-08-18 09:30:00,1.67,1.68,1.58,1.61,2560500.0,1.67,1.68,1.58,1.61,2560500.0
2011-08-18 10:00:00,1.61,1.63,1.58,1.62,1500000.0,1.61,1.63,1.58,1.62,1500000.0
2011-08-18 10:30:00,1.62,1.63,1.61,1.63,1203000.0,1.62,1.63,1.61,1.63,1203000.0
2011-08-18 11:00:00,1.63,1.63,1.61,1.61,519000.0,1.63,1.63,1.61,1.61,519000.0
2011-08-18 11:30:00,1.61,1.63,1.61,1.63,399000.0,1.61,1.63,1.61,1.63,399000.0
2011-08-18 12:00:00,1.63,1.64,1.62,1.63,457500.0,1.63,1.64,1.62,1.63,457500.0
2011-08-18 12:30:00,1.63,1.63,1.61,1.61,351000.0,1.63,1.63,1.61,1.61,351000.0
2011-08-18 13:00:00,1.61,1.62,1.59,1.59,1042500.0,1.61,1.62,1.59,1.59,1042500.0
2011-08-18 13:30:00,1.6,1.6,1.58,1.58,592500.0,1.6,1.6,1.58,1.58,592500.0
2011-08-18 14:00:00,1.58,1.59,1.58,1.59,1105500.0,1.58,1.59,1.58,1.59,1105500.0
2011-08-18 14:30:00,1.58,1.59,1.57,1.57,1401000.0,1.58,1.59,1.57,1.57,1401000.0
2011-08-18 15:00:00,1.57,1.61,1.56,1.6,2104500.0,1.57,1.61,1.56,1.6,2104500.0
2011-08-18 15:30:00,1.6,1.62,1.6,1.62,2121000.0,1.6,1.62,1.6,1.62,2121000.0
2011-08-19 09:30:00,1.59,1.61,1.58,1.6,1402500.0,1.59,1.61,1.58,1.6,1402500.0
2011-08-19 10:00:00,1.6,1.61,1.59,1.61,931500.0,1.6,1.61,1.59,1.61,931500.0
2011-08-19 10:30:00,1.61,1.61,1.57,1.57,1237500.0,1.61,1.61,1.57,1.57,1237500.0
2011-08-19 11:00:00,1.57,1.58,1.55,1.56,1956000.0,1.57,1.58,1.55,1.56,1956000.0
2011-08-19 11:30:00,1.56,1.57,1.54,1.56,1335000.0,1.56,1.57,1.54,1.56,1335000.0
2011-08-19 12:00:00,1.56,1.56,1.54,1.55,892500.0,1.56,1.56,1.54,1.55,892500.0
2011-08-19 12:30:00,1.55,1.55,1.54,1.54,705000.0,1.55,1.55,1.54,1.54,705000.0
2011-08-19 13:00:00,1.54,1.56,1.54,1.55,663000.0,1.54,1.56,1.54,1.55,663000.0
2011-08-19 13:30:00,1.55,1.55,1.53,1.53,843000.0,1.55,1.55,1.53,1.53,843000.0
2011-08-19 14:00:00,1.53,1.54,1.51,1.51,1141500.0,1.53,1.54,1.51,1.51,1141500.0
2011-08-19 14:30:00,1.51,1.51,1.48,1.48,1486500.0,1.51,1.51,1.48,1.48,1486500.0
2011-08-19 15:00:00,1.48,1.49,1.47,1.48,3091500.0,1.48,1.49,1.47,1.48,3091500.0
2011-08-19 15:30:00,1.48,1.51,1.47,1.49,2808000.0,1.48,1.51,1.47,1.49,2808000.0
2011-08-22 09:30:00,1.54,1.59,1.52,1.52,1942500.0,1.54,1.59,1.52,1.52,1942500.0
2011-08-22 10:00:00,1.52,1.53,1.5,1.52,1471500.0,1.52,1.53,1.5,1.52,1471500.0
2011-08-22 10:30:00,1.53,1.54,1.49,1.49,1054500.0,1.53,1.54,1.49,1.49,1054500.0
2011-08-22 11:00:00,1.49,1.5,1.47,1.48,795000.0,1.49,1.5,1.47,1.48,795000.0
2011-08-22 11:30:00,1.49,1.49,1.47,1.47,1308000.0,1.49,1.49,1.47,1.47,1308000.0
2011-08-22 12:00:00,1.47,1.49,1.46,1.48,978000.0,1.47,1.49,1.46,1.48,978000.0
2011-08-22 12:30:00,1.48,1.5,1.47,1.49,534000.0,1.48,1.5,1.47,1.49,534000.0
2011-08-22 13:00:00,1.49,1.49,1.48,1.48,492000.0,1.49,1.49,1.48,1.48,492000.0
2011-08-22 13:30:00,1.48,1.49,1.47,1.48,1381500.0,1.48,1.49,1.47,1.48,1381500.0
2011-08-22 14:00:00,1.48,1.48,1.47,1.47,586500.0,1.48,1.48,1.47,1.47,586500.0
2011-08-22 14:30:00,1.47,1.47,1.45,1.45,960000.0,1.47,1.47,1.45,1.45,960000.0
2011-08-22 15:00:00,1.45,1.47,1.45,1.47,1345500.0,1.45,1.47,1.45,1.47,1345500.0
2011-08-22 15:30:00,1.47,1.48,1.45,1.46,1203000.0,1.47,1.48,1.45,1.46,1203000.0
2011-08-23 09:30:00,1.46,1.48,1.43,1.48,1674000.0,1.46,1.48,1.43,1.48,1674000.0
2011-08-23 10:00:00,1.48,1.5,1.48,1.48,1161000.0,1.48,1.5,1.48,1.48,1161000.0
2011-08-23 10:30:00,1.48,1.49,1.48,1.48,1120500.0,1.48,1.49,1.48,1.48,1120500.0
2011-08-23 11:00:00,1.48,1.49,1.47,1.48,975000.0,1.48,1.49,1.47,1.48,975000.0
2011-08-23 11:30:00,1.48,1.49,1.48,1.49,540000.0,1.48,1.49,1.48,1.49,540000.0
2011-08-23 12:00:00,1.49,1.5,1.49,1.49,366000.0,1.49,1.5,1.49,1.49,366000.0
2011-08-23 12:30:00,1.49,1.51,1.49,1.51,603000.0,1.49,1.51,1.49,1.51,603000.0
2011-08-23 13:00:00,1.51,1.52,1.5,1.52,607500.0,1.51,1.52,1.5,1.52,607500.0
2011-08-23 13:30:00,1.52,1.52,1.49,1.49,642000.0,1.52,1.52,1.49,1.49,642000.0
2011-08-23 14:00:00,1.49,1.51,1.49,1.51,991500.0,1.49,1.51,1.49,1.51,991500.0
2011-08-23 14:30:00,1.51,1.51,1.49,1.5,870000.0,1.51,1.51,1.49,1.5,870000.0
2011-08-23 15:00:00,1.51,1.54,1.51,1.52,1300500.0,1.51,1.54,1.51,1.52,1300500.0
2011-08-23 15:30:00,1.52,1.54,1.52,1.53,1926000.0,1.52,1.54,1.52,1.53,1926000.0
2011-08-24 09:30:00,1.54,1.55,1.52,1.54,1018500.0,1.54,1.55,1.52,1.54,1018500.0
2011-08-24 10:00:00,1.54,1.57,1.54,1.54,831000.0,1.54,1.57,1.54,1.54,831000.0
2011-08-24 10:30:00,1.54,1.55,1.53,1.53,595500.0,1.54,1.55,1.53,1.53,595500.0
2011-08-24 11:00:00,1.53,1.56,1.53,1.55,585000.0,1.53,1.56,1.53,1.55,585000.0
2011-08-24 11:30:00,1.55,1.56,1.54,1.55,567000.0,1.55,1.56,1.54,1.55,567000.0
2011-08-24 12:00:00,1.55,1.56,1.54,1.55,550500.0,1.55,1.56,1.54,1.55,550500.0
2011-08-24 12:30:00,1.55,1.56,1.54,1.56,637500.0,1.55,1.56,1.54,1.56,637500.0
2011-08-24 13:00:00,1.56,1.57,1.55,1.56,493500.0,1.56,1.57,1.55,1.56,493500.0
2011-08-24 13:30:00,1.57,1.57,1.56,1.57,630000.0,1.57,1.57,1.56,1.57,630000.0
2011-08-24 14:00:00,1.57,1.57,1.56,1.57,1440000.0,1.57,1.57,1.56,1.57,1440000.0
2011-08-24 14:30:00,1.57,1.57,1.56,1.56,355500.0,1.57,1.57,1.56,1.56,355500.0
2011-08-24 15:00:00,1.56,1.58,1.56,1.58,690000.0,1.56,1.58,1.56,1.58,690000.0
2011-08-24 15:30:00,1.58,1.6,1.58,1.59,1584000.0,1.58,1.6,1.58,1.59,1584000.0
2011-08-25 09:30:00,1.59,1.59,1.56,1.56,1474500.0,1.59,1.59,1.56,1.56,1474500.0
2011-08-25 10:00:00,1.56,1.56,1.54,1.55,1213500.0,1.56,1.56,1.54,1.55,1213500.0
2011-08-25 10:30:00,1.55,1.55,1.54,1.54,730500.0,1.55,1.55,1.54,1.54,730500.0
2011-08-25 11:00:00,1.54,1.58,1.54,1.57,1036500.0,1.54,1.58,1.54,1.57,1036500.0
2011-08-25 11:30:00,1.57,1.58,1.55,1.56,630000.0,1.57,1.58,1.55,1.56,630000.0
2011-08-25 12:00:00,1.56,1.57,1.54,1.54,640500.0,1.56,1.57,1.54,1.54,640500.0
2011-08-25 12:30:00,1.54,1.54,1.53,1.54,739500.0,1.54,1.54,1.53,1.54,739500.0
2011-08-25 13:00:00,1.54,1.54,1.53,1.54,417000.0,1.54,1.54,1.53,1.54,417000.0
2011-08-25 13:30:00,1.54,1.56,1.54,1.54,439500.0,1.54,1.56,1.54,1.54,439500.0
2011-08-25 14:00:00,1.54,1.55,1.53,1.54,487500.0,1.54,1.55,1.53,1.54,487500.0
2011-08-25 14:30:00,1.54,1.54,1.53,1.53,405000.0,1.54,1.54,1.53,1.53,405000.0
2011-08-25 15:00:00,1.53,1.55,1.53,1.54,508500.0,1.53,1.55,1.53,1.54,508500.0
2011-08-25 15:30:00,1.54,1.55,1.53,1.54,1279500.0,1.54,1.55,1.53,1.54,1279500.0
2011-08-26 09:30:00,1.51,1.53,1.49,1.5,1887000.0,1.51,1.53,1.49,1.5,1887000.0
2011-08-26 10:00:00,1.5,1.52,1.47,1.51,844500.0,1.5,1.52,1.47,1.51,844500.0
2011-08-26 10:30:00,1.51,1.55,1.51,1.51,717000.0,1.51,1.55,1.51,1.51,717000.0
2011-08-26 11:00:00,1.51,1.52,1.51,1.51,1200000.0,1.51,1.52,1.51,1.51,1200000.0
2011-08-26 11:30:00,1.51,1.54,1.51,1.53,378000.0,1.51,1.54,1.51,1.53,378000.0
2011-08-26 12:00:00,1.53,1.56,1.53,1.56,613500.0,1.53,1.56,1.53,1.56,613500.0
2011-08-26 12:30:00,1.56,1.57,1.55,1.56,372000.0,1.56,1.57,1.55,1.56,372000.0
2011-08-26 13:00:00,1.56,1.57,1.56,1.57,634500.0,1.56,1.57,1.56,1.57,634500.0
2011-08-26 13:30:00,1.57,1.6,1.57,1.59,853500.0,1.57,1.6,1.57,1.59,853500.0
2011-08-26 14:00:00,1.6,1.6,1.58,1.58,855000.0,1.6,1.6,1.58,1.58,855000.0
2011-08-26 14:30:00,1.58,1.58,1.57,1.58,510000.0,1.58,1.58,1.57,1.58,510000.0
2011-08-26 15:00:00,1.58,1.59,1.58,1.59,760500.0,1.58,1.59,1.58,1.59,760500.0
2011-08-26 15:30:00,1.59,1.59,1.58,1.58,1468500.0,1.59,1.59,1.58,1.58,1468500.0
2011-08-29 09:30:00,1.61,1.66,1.6,1.62,1561500.0,1.61,1.66,1.6,1.62,1561500.0
2011-08-29 10:00:00,1.63,1.64,1.62,1.63,903000.0,1.63,1.64,1.62,1.63,903000.0
2011-08-29 10:30:00,1.63,1.65,1.63,1.64,612000.0,1.63,1.65,1.63,1.64,612000.0
2011-08-29 11:00:00,1.64,1.64,1.64,1.64,441000.0,1.64,1.64,1.64,1.64,441000.0
2011-08-29 11:30:00,1.64,1.66,1.64,1.65,415500.0,1.64,1.66,1.64,1.65,415500.0
2011-08-29 12:00:00,1.65,1.65,1.65,1.65,397500.0,1.65,1.65,1.65,1.65,397500.0
2011-08-29 12:30:00,1.65,1.65,1.64,1.64,375000.0,1.65,1.65,1.64,1.64,375000.0
2011-08-29 13:00:00,1.64,1.65,1.64,1.64,238500.0,1.64,1.65,1.64,1.64,238500.0
2011-08-29 13:30:00,1.64,1.64,1.63,1.63,289500.0,1.64,1.64,1.63,1.63,289500.0
2011-08-29 14:00:00,1.63,1.65,1.63,1.65,421500.0,1.63,1.65,1.63,1.65,421500.0
2011-08-29 14:30:00,1.65,1.65,1.62,1.62,1083000.0,1.65,1.65,1.62,1.62,1083000.0
2011-08-29 15:00:00,1.62,1.65,1.61,1.63,2203500.0,1.62,1.65,1.61,1.63,2203500.0
2011-08-29 15:30:00,1.63,1.66,1.63,1.65,2607000.0,1.63,1.66,1.63,1.65,2607000.0
2011-08-30 09:30:00,1.63,1.65,1.62,1.64,676500.0,1.63,1.65,1.62,1.64,676500.0
2011-08-30 10:00:00,1.64,1.64,1.61,1.62,864000.0,1.64,1.64,1.61,1.62,864000.0
2011-08-30 10:30:00,1.62,1.63,1.62,1.63,237000.0,1.62,1.63,1.62,1.63,237000.0
2011-08-30 11:00:00,1.63,1.63,1.62,1.63,453000.0,1.63,1.63,1.62,1.63,453000.0
2011-08-30 11:30:00,1.63,1.65,1.63,1.64,297000.0,1.63,1.65,1.63,1.64,297000.0
2011-08-30 12:00:00,1.64,1.65,1.64,1.64,166500.0,1.64,1.65,1.64,1.64,166500.0
2011-08-30 12:30:00,1.64,1.64,1.62,1.62,184500.0,1.64,1.64,1.62,1.62,184500.0
2011-08-30 13:00:00,1.62,1.63,1.62,1.63,153000.0,1.62,1.63,1.62,1.63,153000.0
2011-08-30 13:30:00,1.63,1.63,1.62,1.62,151500.0,1.63,1.63,1.62,1.62,151500.0
2011-08-30 14:00:00,1.62,1.63,1.61,1.63,202500.0,1.62,1.63,1.61,1.63,202500.0
2011-08-30 14:30:00,1.63,1.63,1.62,1.63,307500.0,1.63,1.63,1.62,1.63,307500.0
2011-08-30 15:00:00,1.63,1.64,1.63,1.64,394500.0,1.63,1.64,1.63,1.64,394500.0
2011-08-30 15:30:00,1.64,1.64,1.63,1.64,1198500.0,1.64,1.64,1.63,1.64,1198500.0
2011-08-31 09:30:00,1.65,1.69,1.65,1.69,1303500.0,1.65,1.69,1.65,1.69,1303500.0
2011-08-31 10:00:00,1.68,1.7,1.67,1.7,750000.0,1.68,1.7,1.67,1.7,750000.0
2011-08-31 10:30:00,1.7,1.7,1.67,1.67,544500.0,1.7,1.7,1.67,1.67,544500.0
2011-08-31 11:00:00,1.67,1.67,1.65,1.65,652500.0,1.67,1.67,1.65,1.65,652500.0
2011-08-31 11:30:00,1.65,1.65,1.64,1.64,466500.0,1.65,1.65,1.64,1.64,466500.0
2011-08-31 12:00:00,1.64,1.66,1.64,1.65,373500.0,1.64,1.66,1.64,1.65,373500.0
2011-08-31 12:30:00,1.65,1.65,1.65,1.65,280500.0,1.65,1.65,1.65,1.65,280500.0
2011-08-31 13:00:00,1.65,1.65,1.64,1.64,301500.0,1.65,1.65,1.64,1.64,301500.0
2011-08-31 13:30:00,1.64,1.65,1.64,1.65,645000.0,1.64,1.65,1.64,1.65,645000.0
2011-08-31 14:00:00,1.65,1.65,1.64,1.64,513000.0,1.65,1.65,1.64,1.64,513000.0
2011-08-31 14:30:00,1.64,1.64,1.62,1.63,718500.0,1.64,1.64,1.62,1.63,718500.0
2011-08-31 15:00:00,1.63,1.63,1.62,1.62,814500.0,1.63,1.63,1.62,1.62,814500.0
2011-08-31 15:30:00,1.62,1.66,1.62,1.65,2155500.0,1.62,1.66,1.62,1.65,2155500.0
2011-09-01 09:30:00,1.64,1.65,1.6,1.6,1477500.0,1.64,1.65,1.6,1.6,1477500.0
2011-09-01 10:00:00,1.6,1.64,1.6,1.63,1603500.0,1.6,1.64,1.6,1.63,1603500.0
2011-09-01 10:30:00,1.62,1.65,1.62,1.63,972000.0,1.62,1.65,1.62,1.63,972000.0
2011-09-01 11:00:00,1.63,1.64,1.63,1.64,754500.0,1.63,1.64,1.63,1.64,754500.0
2011-09-01 11:30:00,1.64,1.65,1.63,1.65,321000.0,1.64,1.65,1.63,1.65,321000.0
2011-09-01 12:00:00,1.64,1.65,1.63,1.65,568500.0,1.64,1.65,1.63,1.65,568500.0
2011-09-01 12:30:00,1.65,1.66,1.62,1.62,477000.0,1.65,1.66,1.62,1.62,477000.0
2011-09-01 13:00:00,1.62,1.63,1.62,1.62,382500.0,1.62,1.63,1.62,1.62,382500.0
2011-09-01 13:30:00,1.62,1.62,1.59,1.6,1129500.0,1.62,1.62,1.59,1.6,1129500.0
2011-09-01 14:00:00,1.6,1.61,1.6,1.61,612000.0,1.6,1.61,1.6,1.61,612000.0
2011-09-01 14:30:00,1.61,1.63,1.61,1.61,1122000.0,1.61,1.63,1.61,1.61,1122000.0
2011-09-01 15:00:00,1.61,1.61,1.6,1.6,1215000.0,1.61,1.61,1.6,1.6,1215000.0
2011-09-01 15:30:00,1.6,1.61,1.59,1.6,1746000.0,1.6,1.61,1.59,1.6,1746000.0
2011-09-02 09:30:00,1.58,1.6,1.53,1.55,1872000.0,1.58,1.6,1.53,1.55,1872000.0
2011-09-02 10:00:00,1.55,1.56,1.54,1.54,868500.0,1.55,1.56,1.54,1.54,868500.0
2011-09-02 10:30:00,1.54,1.56,1.54,1.55,453000.0,1.54,1.56,1.54,1.55,453000.0
2011-09-02 11:00:00,1.55,1.57,1.55,1.56,454500.0,1.55,1.57,1.55,1.56,454500.0
2011-09-02 11:30:00,1.56,1.57,1.55,1.55,480000.0,1.56,1.57,1.55,1.55,480000.0
2011-09-02 12:00:00,1.55,1.57,1.55,1.55,466500.0,1.55,1.57,1.55,1.55,466500.0
2011-09-02 12:30:00,1.55,1.55,1.54,1.54,345000.0,1.55,1.55,1.54,1.54,345000.0
2011-09-02 13:00:00,1.54,1.54,1.53,1.54,1105500.0,1.54,1.54,1.53,1.54,1105500.0
2011-09-02 13:30:00,1.54,1.55,1.53,1.53,528000.0,1.54,1.55,1.53,1.53,528000.0
2011-09-02 14:00:00,1.53,1.54,1.52,1.52,985500.0,1.53,1.54,1.52,1.52,985500.0
2011-09-02 14:30:00,1.52,1.52,1.51,1.51,844500.0,1.52,1.52,1.51,1.51,844500.0
2011-09-02 15:00:00,1.51,1.53,1.51,1.53,700500.0,1.51,1.53,1.51,1.53,700500.0
2011-09-02 15:30:00,1.53,1.55,1.53,1.54,1984500.0,1.53,1.55,1.53,1.54,1984500.0
2011-09-06 09:30:00,1.5,1.55,1.49,1.53,1522500.0,1.5,1.55,1.49,1.53,1522500.0
2011-09-06 10:00:00,1.53,1.54,1.5,1.5,891000.0,1.53,1.54,1.5,1.5,891000.0
2011-09-06 10:30:00,1.5,1.51,1.49,1.49,1297500.0,1.5,1.51,1.49,1.49,1297500.0
2011-09-06 11:00:00,1.49,1.5,1.49,1.49,585000.0,1.49,1.5,1.49,1.49,585000.0
2011-09-06 11:30:00,1.49,1.5,1.49,1.49,682500.0,1.49,1.5,1.49,1.49,682500.0
2011-09-06 12:00:00,1.49,1.5,1.49,1.5,477000.0,1.49,1.5,1.49,1.5,477000.0
2011-09-06 12:30:00,1.5,1.5,1.49,1.5,331500.0,1.5,1.5,1.49,1.5,331500.0
2011-09-06 13:00:00,1.5,1.5,1.49,1.49,211500.0,1.5,1.5,1.49,1.49,211500.0
2011-09-06 13:30:00,1.49,1.51,1.49,1.51,753000.0,1.49,1.51,1.49,1.51,753000.0
2011-09-06 14:00:00,1.51,1.54,1.51,1.53,777000.0,1.51,1.54,1.51,1.53,777000.0
2011-09-06 14:30:00,1.53,1.54,1.52,1.52,1317000.0,1.53,1.54,1.52,1.52,1317000.0
2011-09-06 15:00:00,1.52,1.52,1.51,1.51,1147500.0,1.52,1.52,1.51,1.51,1147500.0
2011-09-06 15:30:00,1.51,1.53,1.51,1.53,1366500.0,1.51,1.53,1.51,1.53,1366500.0
2011-09-07 09:30:00,1.56,1.57,1.55,1.57,999000.0,1.56,1.57,1.55,1.57,999000.0
2011-09-07 10:00:00,1.57,1.59,1.56,1.56,814500.0,1.57,1.59,1.56,1.56,814500.0
2011-09-07 10:30:00,1.57,1.58,1.56,1.57,462000.0,1.57,1.58,1.56,1.57,462000.0
2011-09-07 11:00:00,1.57,1.58,1.57,1.58,429000.0,1.57,1.58,1.57,1.58,429000.0
2011-09-07 11:30:00,1.58,1.58,1.58,1.58,295500.0,1.58,1.58,1.58,1.58,295500.0
2011-09-07 12:00:00,1.58,1.58,1.58,1.58,139500.0,1.58,1.58,1.58,1.58,139500.0
2011-09-07 12:30:00,1.58,1.58,1.57,1.58,259500.0,1.58,1.58,1.57,1.58,259500.0
2011-09-07 13:00:00,1.57,1.58,1.57,1.58,186000.0,1.57,1.58,1.57,1.58,186000.0
2011-09-07 13:30:00,1.58,1.59,1.58,1.59,243000.0,1.58,1.59,1.58,1.59,243000.0
2011-09-07 14:00:00,1.58,1.59,1.58,1.59,315000.0,1.58,1.59,1.58,1.59,315000.0
2011-09-07 14:30:00,1.59,1.6,1.58,1.58,516000.0,1.59,1.6,1.58,1.58,516000.0
2011-09-07 15:00:00,1.58,1.59,1.58,1.58,759000.0,1.58,1.59,1.58,1.58,759000.0
2011-09-07 15:30:00,1.59,1.6,1.58,1.59,1185000.0,1.59,1.6,1.58,1.59,1185000.0
2011-09-08 09:30:00,1.57,1.59,1.55,1.56,829500.0,1.57,1.59,1.55,1.56,829500.0
2011-09-08 10:00:00,1.56,1.6,1.56,1.59,336000.0,1.56,1.6,1.56,1.59,336000.0
2011-09-08 10:30:00,1.59,1.6,1.58,1.59,207000.0,1.59,1.6,1.58,1.59,207000.0
2011-09-08 11:00:00,1.59,1.6,1.58,1.59,375000.0,1.59,1.6,1.58,1.59,375000.0
2011-09-08 11:30:00,1.59,1.59,1.57,1.57,190500.0,1.59,1.59,1.57,1.57,190500.0
2011-09-08 12:00:00,1.57,1.59,1.57,1.57,315000.0,1.57,1.59,1.57,1.57,315000.0
2011-09-08 12:30:00,1.57,1.59,1.57,1.59,142500.0,1.57,1.59,1.57,1.59,142500.0
2011-09-08 13:00:00,1.59,1.6,1.59,1.59,231000.0,1.59,1.6,1.59,1.59,231000.0
2011-09-08 13:30:00,1.59,1.6,1.57,1.57,567000.0,1.59,1.6,1.57,1.57,567000.0
2011-09-08 14:00:00,1.57,1.57,1.56,1.57,325500.0,1.57,1.57,1.56,1.57,325500.0
2011-09-08 14:30:00,1.57,1.57,1.56,1.56,216000.0,1.57,1.57,1.56,1.56,216000.0
2011-09-08 15:00:00,1.57,1.58,1.56,1.57,1264500.0,1.57,1.58,1.56,1.57,1264500.0
2011-09-08 15:30:00,1.57,1.59,1.57,1.57,1495500.0,1.57,1.59,1.57,1.57,1495500.0
2011-09-09 09:30:00,1.56,1.57,1.54,1.54,885000.0,1.56,1.57,1.54,1.54,885000.0
2011-09-09 10:00:00,1.54,1.57,1.54,1.57,481500.0,1.54,1.57,1.54,1.57,481500.0
2011-09-09 10:30:00,1.57,1.57,1.56,1.56,421500.0,1.57,1.57,1.56,1.56,421500.0
2011-09-09 11:00:00,1.56,1.56,1.55,1.55,537000.0,1.56,1.56,1.55,1.55,537000.0
2011-09-09 11:30:00,1.55,1.55,1.53,1.54,423000.0,1.55,1.55,1.53,1.54,423000.0
2011-09-09 12:00:00,1.54,1.54,1.53,1.53,1057500.0,1.54,1.54,1.53,1.53,1057500.0
2011-09-09 12:30:00,1.53,1.53,1.52,1.53,585000.0,1.53,1.53,1.52,1.53,585000.0
2011-09-09 13:00:00,1.53,1.54,1.53,1.53,444000.0,1.53,1.54,1.53,1.53,444000.0
2011-09-09 13:30:00,1.53,1.54,1.52,1.52,507000.0,1.53,1.54,1.52,1.52,507000.0
2011-09-09 14:00:00,1.52,1.53,1.51,1.51,822000.0,1.52,1.53,1.51,1.51,822000.0
2011-09-09 14:30:00,1.51,1.52,1.5,1.51,1456500.0,1.51,1.52,1.5,1.51,1456500.0
2011-09-09 15:00:00,1.51,1.52,1.51,1.51,714000.0,1.51,1.52,1.51,1.51,714000.0
2011-09-09 15:30:00,1.51,1.54,1.51,1.53,1479000.0,1.51,1.54,1.51,1.53,1479000.0
2011-09-12 09:30:00,1.5,1.55,1.5,1.54,1861500.0,1.5,1.55,1.5,1.54,1861500.0
2011-09-12 10:00:00,1.54,1.55,1.52,1.53,802500.0,1.54,1.55,1.52,1.53,802500.0
2011-09-12 10:30:00,1.53,1.53,1.5,1.5,715500.0,1.53,1.53,1.5,1.5,715500.0
2011-09-12 11:00:00,1.5,1.54,1.5,1.54,454500.0,1.5,1.54,1.5,1.54,454500.0
2011-09-12 11:30:00,1.54,1.54,1.53,1.54,262500.0,1.54,1.54,1.53,1.54,262500.0
2011-09-12 12:00:00,1.54,1.54,1.52,1.52,286500.0,1.54,1.54,1.52,1.52,286500.0
2011-09-12 12:30:00,1.53,1.53,1.51,1.52,384000.0,1.53,1.53,1.51,1.52,384000.0
2011-09-12 13:00:00,1.52,1.53,1.51,1.51,418500.0,1.52,1.53,1.51,1.51,418500.0
2011-09-12 13:30:00,1.52,1.52,1.5,1.51,375000.0,1.52,1.52,1.5,1.51,375000.0
2011-09-12 14:00:00,1.51,1.51,1.5,1.51,403500.0,1.51,1.51,1.5,1.51,403500.0
2011-09-12 14:30:00,1.51,1.52,1.5,1.5,369000.0,1.51,1.52,1.5,1.5,369000.0
2011-09-12 15:00:00,1.51,1.53,1.5,1.51,663000.0,1.51,1.53,1.5,1.51,663000.0
2011-09-12 15:30:00,1.51,1.53,1.51,1.53,1266000.0,1.51,1.53,1.51,1.53,1266000.0
2011-09-13 09:30:00,1.53,1.57,1.52,1.55,1461000.0,1.53,1.57,1.52,1.55,1461000.0
2011-09-13 10:00:00,1.55,1.56,1.54,1.55,1218000.0,1.55,1.56,1.54,1.55,1218000.0
2011-09-13 10:30:00,1.56,1.57,1.55,1.56,826500.0,1.56,1.57,1.55,1.56,826500.0
2011-09-13 11:00:00,1.56,1.56,1.54,1.55,316500.0,1.56,1.56,1.54,1.55,316500.0
2011-09-13 11:30:00,1.55,1.55,1.54,1.55,367500.0,1.55,1.55,1.54,1.55,367500.0
2011-09-13 12:00:00,1.55,1.55,1.54,1.55,253500.0,1.55,1.55,1.54,1.55,253500.0
2011-09-13 12:30:00,1.55,1.55,1.54,1.55,163500.0,1.55,1.55,1.54,1.55,163500.0
2011-09-13 13:00:00,1.55,1.56,1.55,1.56,235500.0,1.55,1.56,1.55,1.56,235500.0
2011-09-13 13:30:00,1.55,1.58,1.55,1.58,621000.0,1.55,1.58,1.55,1.58,621000.0
2011-09-13 14:00:00,1.58,1.6,1.57,1.59,699000.0,1.58,1.6,1.57,1.59,699000.0
2011-09-13 14:30:00,1.59,1.6,1.58,1.59,754500.0,1.59,1.6,1.58,1.59,754500.0
2011-09-13 15:00:00,1.59,1.61,1.59,1.6,1471500.0,1.59,1.61,1.59,1.6,1471500.0
2011-09-13 15:30:00,1.6,1.61,1.59,1.61,2041500.0,1.6,1.61,1.59,1.61,2041500.0
2011-09-14 09:30:00,1.62,1.63,1.61,1.61,2145000.0,1.62,1.63,1.61,1.61,2145000.0
2011-09-14 10:00:00,1.62,1.62,1.59,1.6,946500.0,1.62,1.62,1.59,1.6,946500.0
2011-09-14 10:30:00,1.6,1.61,1.59,1.6,982500.0,1.6,1.61,1.59,1.6,982500.0
2011-09-14 11:00:00,1.6,1.63,1.59,1.62,1180500.0,1.6,1.63,1.59,1.62,1180500.0
2011-09-14 11:30:00,1.63,1.63,1.6,1.61,417000.0,1.63,1.63,1.6,1.61,417000.0
2011-09-14 12:00:00,1.61,1.62,1.61,1.61,604500.0,1.61,1.62,1.61,1.61,604500.0
2011-09-14 12:30:00,1.61,1.61,1.61,1.61,180000.0,1.61,1.61,1.61,1.61,180000.0
2011-09-14 13:00:00,1.61,1.62,1.61,1.61,220500.0,1.61,1.62,1.61,1.61,220500.0
2011-09-14 13:30:00,1.61,1.62,1.6,1.61,606000.0,1.61,1.62,1.6,1.61,606000.0
2011-09-14 14:00:00,1.61,1.62,1.61,1.62,607500.0,1.61,1.62,1.61,1.62,607500.0
2011-09-14 14:30:00,1.62,1.65,1.62,1.63,1368000.0,1.62,1.65,1.62,1.63,1368000.0
2011-09-14 15:00:00,1.63,1.65,1.63,1.65,1563000.0,1.63,1.65,1.63,1.65,1563000.0
2011-09-14 15:30:00,1.65,1.66,1.62,1.62,1360500.0,1.65,1.66,1.62,1.62,1360500.0
2011-09-15 09:30:00,1.64,1.64,1.62,1.63,1686000.0,1.64,1.64,1.62,1.63,1686000.0
2011-09-15 10:00:00,1.63,1.65,1.63,1.64,759000.0,1.63,1.65,1.63,1.64,759000.0
2011-09-15 10:30:00,1.64,1.65,1.63,1.64,993000.0,1.64,1.65,1.63,1.64,993000.0
2011-09-15 11:00:00,1.64,1.66,1.63,1.66,388500.0,1.64,1.66,1.63,1.66,388500.0
2011-09-15 11:30:00,1.65,1.66,1.65,1.65,450000.0,1.65,1.66,1.65,1.65,450000.0
2011-09-15 12:00:00,1.65,1.65,1.65,1.65,201000.0,1.65,1.65,1.65,1.65,201000.0
2011-09-15 12:30:00,1.65,1.66,1.65,1.65,322500.0,1.65,1.66,1.65,1.65,322500.0
2011-09-15 13:00:00,1.66,1.66,1.65,1.66,433500.0,1.66,1.66,1.65,1.66,433500.0
2011-09-15 13:30:00,1.66,1.66,1.64,1.65,403500.0,1.66,1.66,1.64,1.65,403500.0
2011-09-15 14:00:00,1.65,1.66,1.65,1.65,271500.0,1.65,1.66,1.65,1.65,271500.0
2011-09-15 14:30:00,1.65,1.66,1.65,1.66,180000.0,1.65,1.66,1.65,1.66,180000.0
2011-09-15 15:00:00,1.66,1.66,1.65,1.65,402000.0,1.66,1.66,1.65,1.65,402000.0
2011-09-15 15:30:00,1.65,1.66,1.65,1.66,1567500.0,1.65,1.66,1.65,1.66,1567500.0
2011-09-16 09:30:00,1.65,1.66,1.63,1.65,730500.0,1.65,1.66,1.63,1.65,730500.0
2011-09-16 10:00:00,1.65,1.67,1.65,1.67,1902000.0,1.65,1.67,1.65,1.67,1902000.0
2011-09-16 10:30:00,1.67,1.67,1.65,1.66,907500.0,1.67,1.67,1.65,1.66,907500.0
2011-09-16 11:00:00,1.66,1.67,1.65,1.67,1894500.0,1.66,1.67,1.65,1.67,1894500.0
2011-09-16 11:30:00,1.67,1.67,1.66,1.66,367500.0,1.67,1.67,1.66,1.66,367500.0
2011-09-16 12:00:00,1.66,1.67,1.66,1.67,537000.0,1.66,1.67,1.66,1.67,537000.0
2011-09-16 12:30:00,1.67,1.67,1.67,1.67,649500.0,1.67,1.67,1.67,1.67,649500.0
2011-09-16 13:00:00,1.67,1.67,1.67,1.67,237000.0,1.67,1.67,1.67,1.67,237000.0
2011-09-16 13:30:00,1.67,1.67,1.66,1.66,264000.0,1.67,1.67,1.66,1.66,264000.0
2011-09-16 14:00:00,1.66,1.67,1.66,1.66,513000.0,1.66,1.67,1.66,1.66,513000.0
2011-09-16 14:30:00,1.66,1.67,1.65,1.67,376500.0,1.66,1.67,1.65,1.67,376500.0
2011-09-16 15:00:00,1.67,1.68,1.66,1.68,712500.0,1.67,1.68,1.66,1.68,712500.0
2011-09-16 15:30:00,1.68,1.72,1.67,1.71,6495000.0,1.68,1.72,1.67,1.71,6495000.0
2011-09-19 09:30:00,1.66,1.7,1.6,1.61,3754500.0,1.66,1.7,1.6,1.61,3754500.0
2011-09-19 10:00:00,1.61,1.63,1.59,1.62,3409500.0,1.61,1.63,1.59,1.62,3409500.0
2011-09-19 10:30:00,1.62,1.66,1.62,1.66,772500.0,1.62,1.66,1.62,1.66,772500.0
2011-09-19 11:00:00,1.66,1.66,1.64,1.65,549000.0,1.66,1.66,1.64,1.65,549000.0
2011-09-19 11:30:00,1.64,1.65,1.64,1.65,852000.0,1.64,1.65,1.64,1.65,852000.0
2011-09-19 12:00:00,1.65,1.66,1.65,1.66,501000.0,1.65,1.66,1.65,1.66,501000.0
2011-09-19 12:30:00,1.66,1.66,1.64,1.65,381000.0,1.66,1.66,1.64,1.65,381000.0
2011-09-19 13:00:00,1.64,1.65,1.63,1.65,456000.0,1.64,1.65,1.63,1.65,456000.0
2011-09-19 13:30:00,1.65,1.67,1.64,1.67,720000.0,1.65,1.67,1.64,1.67,720000.0
2011-09-19 14:00:00,1.66,1.68,1.66,1.66,1107000.0,1.66,1.68,1.66,1.66,1107000.0
2011-09-19 14:30:00,1.67,1.68,1.67,1.67,831000.0,1.67,1.68,1.67,1.67,831000.0
2011-09-19 15:00:00,1.67,1.72,1.67,1.7,1300500.0,1.67,1.72,1.67,1.7,1300500.0
2011-09-19 15:30:00,1.7,1.72,1.69,1.72,2293500.0,1.7,1.72,1.69,1.72,2293500.0
2011-09-20 09:30:00,1.73,1.74,1.72,1.73,2377500.0,1.73,1.74,1.72,1.73,2377500.0
2011-09-20 10:00:00,1.73,1.73,1.71,1.72,706500.0,1.73,1.73,1.71,1.72,706500.0
2011-09-20 10:30:00,1.72,1.73,1.71,1.73,663000.0,1.72,1.73,1.71,1.73,663000.0
2011-09-20 11:00:00,1.73,1.74,1.72,1.73,624000.0,1.73,1.74,1.72,1.73,624000.0
2011-09-20 11:30:00,1.73,1.75,1.73,1.74,748500.0,1.73,1.75,1.73,1.74,748500.0
2011-09-20 12:00:00,1.74,1.75,1.73,1.75,1140000.0,1.74,1.75,1.73,1.75,1140000.0
2011-09-20 12:30:00,1.74,1.75,1.73,1.74,483000.0,1.74,1.75,1.73,1.74,483000.0
2011-09-20 13:00:00,1.75,1.75,1.74,1.75,688500.0,1.75,1.75,1.74,1.75,688500.0
2011-09-20 13:30:00,1.75,1.76,1.74,1.75,916500.0,1.75,1.76,1.74,1.75,916500.0
2011-09-20 14:00:00,1.75,1.77,1.75,1.76,1309500.0,1.75,1.77,1.75,1.76,1309500.0
2011-09-20 14:30:00,1.76,1.77,1.76,1.77,1144500.0,1.76,1.77,1.76,1.77,1144500.0
2011-09-20 15:00:00,1.77,1.77,1.76,1.76,2760000.0,1.77,1.77,1.76,1.76,2760000.0
2011-09-20 15:30:00,1.76,1.76,1.73,1.73,2403000.0,1.76,1.76,1.73,1.73,2403000.0
2011-09-21 09:30:00,1.73,1.78,1.73,1.77,2077500.0,1.73,1.78,1.73,1.77,2077500.0
2011-09-21 10:00:00,1.77,1.78,1.75,1.76,1084500.0,1.77,1.78,1.75,1.76,1084500.0
2011-09-21 10:30:00,1.76,1.76,1.75,1.76,321000.0,1.76,1.76,1.75,1.76,321000.0
2011-09-21 11:00:00,1.75,1.77,1.75,1.76,441000.0,1.75,1.77,1.75,1.76,441000.0
2011-09-21 11:30:00,1.76,1.77,1.76,1.77,406500.0,1.76,1.77,1.76,1.77,406500.0
2011-09-21 12:00:00,1.77,1.8,1.76,1.76,1993500.0,1.77,1.8,1.76,1.76,1993500.0
2011-09-21 12:30:00,1.76,1.77,1.74,1.76,769500.0,1.76,1.77,1.74,1.76,769500.0
2011-09-21 13:00:00,1.76,1.79,1.76,1.78,1315500.0,1.76,1.79,1.76,1.78,1315500.0
2011-09-21 13:30:00,1.78,1.78,1.75,1.76,448500.0,1.78,1.78,1.75,1.76,448500.0
2011-09-21 14:00:00,1.76,1.77,1.74,1.76,957000.0,1.76,1.77,1.74,1.76,957000.0
2011-09-21 14:30:00,1.76,1.77,1.75,1.76,1074000.0,1.76,1.77,1.75,1.76,1074000.0
2011-09-21 15:00:00,1.76,1.76,1.75,1.75,534000.0,1.76,1.76,1.75,1.75,534000.0
2011-09-21 15:30:00,1.76,1.76,1.71,1.72,3021000.0,1.76,1.76,1.71,1.72,3021000.0
2011-09-22 09:30:00,1.63,1.72,1.62,1.67,1603500.0,1.63,1.72,1.62,1.67,1603500.0
2011-09-22 10:00:00,1.67,1.69,1.66,1.68,1737000.0,1.67,1.69,1.66,1.68,1737000.0
2011-09-22 10:30:00,1.68,1.69,1.66,1.68,556500.0,1.68,1.69,1.66,1.68,556500.0
2011-09-22 11:00:00,1.68,1.68,1.66,1.67,202500.0,1.68,1.68,1.66,1.67,202500.0
2011-09-22 11:30:00,1.68,1.69,1.67,1.68,457500.0,1.68,1.69,1.67,1.68,457500.0
2011-09-22 12:00:00,1.67,1.69,1.67,1.69,888000.0,1.67,1.69,1.67,1.69,888000.0
2011-09-22 12:30:00,1.69,1.74,1.69,1.73,865500.0,1.69,1.74,1.69,1.73,865500.0
2011-09-22 13:00:00,1.73,1.73,1.69,1.7,525000.0,1.73,1.73,1.69,1.7,525000.0
2011-09-22 13:30:00,1.69,1.71,1.68,1.68,582000.0,1.69,1.71,1.68,1.68,582000.0
2011-09-22 14:00:00,1.68,1.71,1.67,1.68,835500.0,1.68,1.71,1.67,1.68,835500.0
2011-09-22 14:30:00,1.69,1.69,1.67,1.68,256500.0,1.69,1.69,1.67,1.68,256500.0
2011-09-22 15:00:00,1.67,1.69,1.66,1.68,853500.0,1.67,1.69,1.66,1.68,853500.0
2011-09-22 15:30:00,1.68,1.72,1.67,1.71,1950000.0,1.68,1.72,1.67,1.71,1950000.0
2011-09-23 09:30:00,1.7,1.77,1.69,1.76,1968000.0,1.7,1.77,1.69,1.76,1968000.0
2011-09-23 10:00:00,1.76,1.77,1.74,1.76,2226000.0,1.76,1.77,1.74,1.76,2226000.0
2011-09-23 10:30:00,1.76,1.77,1.74,1.74,3031500.0,1.76,1.77,1.74,1.74,3031500.0
2011-09-23 11:00:00,1.74,1.77,1.73,1.77,1017000.0,1.74,1.77,1.73,1.77,1017000.0
2011-09-23 11:30:00,1.77,1.77,1.73,1.74,951000.0,1.77,1.77,1.73,1.74,951000.0
2011-09-23 12:00:00,1.73,1.74,1.72,1.72,1089000.0,1.73,1.74,1.72,1.72,1089000.0
2011-09-23 12:30:00,1.72,1.73,1.72,1.72,612000.0,1.72,1.73,1.72,1.72,612000.0
2011-09-23 13:00:00,1.73,1.73,1.72,1.72,499500.0,1.73,1.73,1.72,1.72,499500.0
2011-09-23 13:30:00,1.72,1.73,1.72,1.73,319500.0,1.72,1.73,1.72,1.73,319500.0
2011-09-23 14:00:00,1.73,1.73,1.72,1.73,901500.0,1.73,1.73,1.72,1.73,901500.0
2011-09-23 14:30:00,1.73,1.74,1.72,1.73,1588500.0,1.73,1.74,1.72,1.73,1588500.0
2011-09-23 15:00:00,1.73,1.74,1.73,1.73,630000.0,1.73,1.74,1.73,1.73,630000.0
2011-09-23 15:30:00,1.73,1.76,1.73,1.76,1635000.0,1.73,1.76,1.73,1.76,1635000.0
2011-09-26 09:30:00,1.77,1.77,1.69,1.71,1765500.0,1.77,1.77,1.69,1.71,1765500.0
2011-09-26 10:00:00,1.71,1.71,1.67,1.68,2326500.0,1.71,1.71,1.67,1.68,2326500.0
2011-09-26 10:30:00,1.68,1.68,1.66,1.67,1375500.0,1.68,1.68,1.66,1.67,1375500.0
2011-09-26 11:00:00,1.68,1.69,1.66,1.69,813000.0,1.68,1.69,1.66,1.69,813000.0
2011-09-26 11:30:00,1.68,1.71,1.67,1.71,637500.0,1.68,1.71,1.67,1.71,637500.0
2011-09-26 12:00:00,1.71,1.71,1.7,1.71,313500.0,1.71,1.71,1.7,1.71,313500.0
2011-09-26 12:30:00,1.71,1.72,1.7,1.71,538500.0,1.71,1.72,1.7,1.71,538500.0
2011-09-26 13:00:00,1.71,1.71,1.68,1.69,624000.0,1.71,1.71,1.68,1.69,624000.0
2011-09-26 13:30:00,1.69,1.7,1.67,1.68,459000.0,1.69,1.7,1.67,1.68,459000.0
2011-09-26 14:00:00,1.68,1.71,1.68,1.7,450000.0,1.68,1.71,1.68,1.7,450000.0
2011-09-26 14:30:00,1.69,1.7,1.68,1.7,763500.0,1.69,1.7,1.68,1.7,763500.0
2011-09-26 15:00:00,1.7,1.72,1.68,1.68,1242000.0,1.7,1.72,1.68,1.68,1242000.0
2011-09-26 15:30:00,1.68,1.71,1.68,1.7,2458500.0,1.68,1.71,1.68,1.7,2458500.0
2011-09-27 09:30:00,1.73,1.76,1.7,1.74,1666500.0,1.73,1.76,1.7,1.74,1666500.0
2011-09-27 10:00:00,1.73,1.75,1.73,1.75,975000.0,1.73,1.75,1.73,1.75,975000.0
2011-09-27 10:30:00,1.74,1.76,1.74,1.76,501000.0,1.74,1.76,1.74,1.76,501000.0
2011-09-27 11:00:00,1.76,1.76,1.74,1.75,322500.0,1.76,1.76,1.74,1.75,322500.0
2011-09-27 11:30:00,1.75,1.76,1.75,1.76,589500.0,1.75,1.76,1.75,1.76,589500.0
2011-09-27 12:00:00,1.76,1.77,1.76,1.76,393000.0,1.76,1.77,1.76,1.76,393000.0
2011-09-27 12:30:00,1.76,1.77,1.74,1.75,871500.0,1.76,1.77,1.74,1.75,871500.0
2011-09-27 13:00:00,1.75,1.77,1.75,1.77,309000.0,1.75,1.77,1.75,1.77,309000.0
2011-09-27 13:30:00,1.77,1.77,1.75,1.76,369000.0,1.77,1.77,1.75,1.76,369000.0
2011-09-27 14:00:00,1.76,1.79,1.76,1.78,1353000.0,1.76,1.79,1.76,1.78,1353000.0
2011-09-27 14:30:00,1.79,1.8,1.77,1.79,1041000.0,1.79,1.8,1.77,1.79,1041000.0
2011-09-27 15:00:00,1.79,1.79,1.74,1.75,604500.0,1.79,1.79,1.74,1.75,604500.0
2011-09-27 15:30:00,1.75,1.75,1.73,1.74,709500.0,1.75,1.75,1.73,1.74,709500.0
2011-09-28 09:30:00,1.73,1.77,1.68,1.69,2673000.0,1.73,1.77,1.68,1.69,2673000.0
2011-09-28 10:00:00,1.69,1.7,1.67,1.68,1141500.0,1.69,1.7,1.67,1.68,1141500.0
2011-09-28 10:30:00,1.68,1.71,1.68,1.7,666000.0,1.68,1.71,1.68,1.7,666000.0
2011-09-28 11:00:00,1.69,1.7,1.68,1.68,553500.0,1.69,1.7,1.68,1.68,553500.0
2011-09-28 11:30:00,1.68,1.7,1.68,1.69,262500.0,1.68,1.7,1.68,1.69,262500.0
2011-09-28 12:00:00,1.69,1.69,1.68,1.69,270000.0,1.69,1.69,1.68,1.69,270000.0
2011-09-28 12:30:00,1.69,1.69,1.68,1.69,198000.0,1.69,1.69,1.68,1.69,198000.0
2011-09-28 13:00:00,1.69,1.69,1.68,1.69,340500.0,1.69,1.69,1.68,1.69,340500.0
2011-09-28 13:30:00,1.69,1.69,1.67,1.67,532500.0,1.69,1.69,1.67,1.67,532500.0
2011-09-28 14:00:00,1.67,1.68,1.67,1.67,348000.0,1.67,1.68,1.67,1.67,348000.0
2011-09-28 14:30:00,1.67,1.68,1.67,1.67,319500.0,1.67,1.68,1.67,1.67,319500.0
2011-09-28 15:00:00,1.67,1.68,1.67,1.67,676500.0,1.67,1.68,1.67,1.67,676500.0
2011-09-28 15:30:00,1.67,1.67,1.63,1.64,2364000.0,1.67,1.67,1.63,1.64,2364000.0
2011-09-29 09:30:00,1.71,1.72,1.65,1.65,1632000.0,1.71,1.72,1.65,1.65,1632000.0
2011-09-29 10:00:00,1.65,1.66,1.63,1.63,489000.0,1.65,1.66,1.63,1.63,489000.0
2011-09-29 10:30:00,1.63,1.64,1.61,1.62,657000.0,1.63,1.64,1.61,1.62,657000.0
2011-09-29 11:00:00,1.63,1.63,1.62,1.62,340500.0,1.63,1.63,1.62,1.62,340500.0
2011-09-29 11:30:00,1.62,1.64,1.62,1.62,349500.0,1.62,1.64,1.62,1.62,349500.0
2011-09-29 12:00:00,1.62,1.64,1.6,1.6,432000.0,1.62,1.64,1.6,1.6,432000.0
2011-09-29 12:30:00,1.61,1.61,1.59,1.59,1297500.0,1.61,1.61,1.59,1.59,1297500.0
2011-09-29 13:00:00,1.59,1.61,1.59,1.6,733500.0,1.59,1.61,1.59,1.6,733500.0
2011-09-29 13:30:00,1.59,1.6,1.57,1.6,1062000.0,1.59,1.6,1.57,1.6,1062000.0
2011-09-29 14:00:00,1.59,1.6,1.57,1.6,525000.0,1.59,1.6,1.57,1.6,525000.0
2011-09-29 14:30:00,1.6,1.6,1.57,1.58,588000.0,1.6,1.6,1.57,1.58,588000.0
2011-09-29 15:00:00,1.58,1.6,1.57,1.59,705000.0,1.58,1.6,1.57,1.59,705000.0
2011-09-29 15:30:00,1.59,1.62,1.59,1.62,2124000.0,1.59,1.62,1.59,1.62,2124000.0
2011-09-30 09:30:00,1.65,1.65,1.57,1.57,2844000.0,1.65,1.65,1.57,1.57,2844000.0
2011-09-30 10:00:00,1.57,1.64,1.57,1.62,1588500.0,1.57,1.64,1.57,1.62,1588500.0
2011-09-30 10:30:00,1.62,1.62,1.6,1.61,1411500.0,1.62,1.62,1.6,1.61,1411500.0
2011-09-30 11:00:00,1.61,1.65,1.6,1.62,841500.0,1.61,1.65,1.6,1.62,841500.0
2011-09-30 11:30:00,1.63,1.65,1.62,1.64,430500.0,1.63,1.65,1.62,1.64,430500.0
2011-09-30 12:00:00,1.64,1.65,1.62,1.63,1659000.0,1.64,1.65,1.62,1.63,1659000.0
2011-09-30 12:30:00,1.63,1.63,1.62,1.62,460500.0,1.63,1.63,1.62,1.62,460500.0
2011-09-30 13:00:00,1.62,1.63,1.62,1.62,648000.0,1.62,1.63,1.62,1.62,648000.0
2011-09-30 13:30:00,1.62,1.64,1.62,1.63,460500.0,1.62,1.64,1.62,1.63,460500.0
2011-09-30 14:00:00,1.63,1.64,1.63,1.64,1425000.0,1.63,1.64,1.63,1.64,1425000.0
2011-09-30 14:30:00,1.64,1.66,1.63,1.64,912000.0,1.64,1.66,1.63,1.64,912000.0
2011-09-30 15:00:00,1.63,1.66,1.63,1.65,852000.0,1.63,1.66,1.63,1.65,852000.0
2011-09-30 15:30:00,1.65,1.65,1.62,1.63,3693000.0,1.65,1.65,1.62,1.63,3693000.0
2011-10-03 09:30:00,1.66,1.67,1.61,1.61,2290500.0,1.66,1.67,1.61,1.61,2290500.0
2011-10-03 10:00:00,1.61,1.67,1.61,1.64,1164000.0,1.61,1.67,1.61,1.64,1164000.0
2011-10-03 10:30:00,1.64,1.64,1.61,1.62,1167000.0,1.64,1.64,1.61,1.62,1167000.0
2011-10-03 11:00:00,1.62,1.62,1.59,1.6,1443000.0,1.62,1.62,1.59,1.6,1443000.0
2011-10-03 11:30:00,1.6,1.63,1.6,1.62,492000.0,1.6,1.63,1.6,1.62,492000.0
2011-10-03 12:00:00,1.62,1.63,1.6,1.61,808500.0,1.62,1.63,1.6,1.61,808500.0
2011-10-03 12:30:00,1.61,1.61,1.58,1.59,508500.0,1.61,1.61,1.58,1.59,508500.0
2011-10-03 13:00:00,1.59,1.59,1.56,1.56,1104000.0,1.59,1.59,1.56,1.56,1104000.0
2011-10-03 13:30:00,1.56,1.57,1.55,1.56,1144500.0,1.56,1.57,1.55,1.56,1144500.0
2011-10-03 14:00:00,1.56,1.58,1.56,1.56,895500.0,1.56,1.58,1.56,1.56,895500.0
2011-10-03 14:30:00,1.56,1.57,1.55,1.56,778500.0,1.56,1.57,1.55,1.56,778500.0
2011-10-03 15:00:00,1.56,1.57,1.55,1.56,1015500.0,1.56,1.57,1.55,1.56,1015500.0
2011-10-03 15:30:00,1.56,1.59,1.56,1.58,1999500.0,1.56,1.59,1.56,1.58,1999500.0
2011-10-04 09:30:00,1.55,1.61,1.54,1.59,1981500.0,1.55,1.61,1.54,1.59,1981500.0
2011-10-04 10:00:00,1.59,1.59,1.55,1.57,2280000.0,1.59,1.59,1.55,1.57,2280000.0
2011-10-04 10:30:00,1.57,1.59,1.56,1.59,814500.0,1.57,1.59,1.56,1.59,814500.0
2011-10-04 11:00:00,1.59,1.6,1.57,1.58,1017000.0,1.59,1.6,1.57,1.58,1017000.0
2011-10-04 11:30:00,1.57,1.62,1.57,1.61,898500.0,1.57,1.62,1.57,1.61,898500.0
2011-10-04 12:00:00,1.61,1.62,1.59,1.59,624000.0,1.61,1.62,1.59,1.59,624000.0
2011-10-04 12:30:00,1.59,1.59,1.58,1.59,444000.0,1.59,1.59,1.58,1.59,444000.0
2011-10-04 13:00:00,1.59,1.59,1.58,1.58,267000.0,1.59,1.59,1.58,1.58,267000.0
2011-10-04 13:30:00,1.58,1.59,1.57,1.57,463500.0,1.58,1.59,1.57,1.57,463500.0
2011-10-04 14:00:00,1.57,1.58,1.56,1.57,1329000.0,1.57,1.58,1.56,1.57,1329000.0
2011-10-04 14:30:00,1.57,1.57,1.54,1.55,945000.0,1.57,1.57,1.54,1.55,945000.0
2011-10-04 15:00:00,1.54,1.55,1.53,1.53,1959000.0,1.54,1.55,1.53,1.53,1959000.0
2011-10-04 15:30:00,1.53,1.58,1.53,1.58,4030500.0,1.53,1.58,1.53,1.58,4030500.0
2011-10-05 09:30:00,1.6,1.61,1.56,1.59,1272000.0,1.6,1.61,1.56,1.59,1272000.0
2011-10-05 10:00:00,1.59,1.65,1.59,1.65,1966500.0,1.59,1.65,1.59,1.65,1966500.0
2011-10-05 10:30:00,1.65,1.65,1.62,1.64,1509000.0,1.65,1.65,1.62,1.64,1509000.0
2011-10-05 11:00:00,1.64,1.65,1.61,1.64,972000.0,1.64,1.65,1.61,1.64,972000.0
2011-10-05 11:30:00,1.64,1.69,1.64,1.68,1882500.0,1.64,1.69,1.64,1.68,1882500.0
2011-10-05 12:00:00,1.69,1.69,1.66,1.66,891000.0,1.69,1.69,1.66,1.66,891000.0
2011-10-05 12:30:00,1.66,1.68,1.65,1.65,982500.0,1.66,1.68,1.65,1.65,982500.0
2011-10-05 13:00:00,1.65,1.67,1.65,1.67,328500.0,1.65,1.67,1.65,1.67,328500.0
2011-10-05 13:30:00,1.67,1.68,1.67,1.67,799500.0,1.67,1.68,1.67,1.67,799500.0
2011-10-05 14:00:00,1.68,1.68,1.67,1.68,538500.0,1.68,1.68,1.67,1.68,538500.0
2011-10-05 14:30:00,1.68,1.68,1.67,1.68,516000.0,1.68,1.68,1.67,1.68,516000.0
2011-10-05 15:00:00,1.68,1.72,1.68,1.72,1590000.0,1.68,1.72,1.68,1.72,1590000.0
2011-10-05 15:30:00,1.72,1.72,1.69,1.69,2994000.0,1.72,1.72,1.69,1.69,2994000.0
2011-10-06 09:30:00,1.69,1.72,1.67,1.69,3054000.0,1.69,1.72,1.67,1.69,3054000.0
2011-10-06 10:00:00,1.69,1.73,1.69,1.73,960000.0,1.69,1.73,1.69,1.73,960000.0
2011-10-06 10:30:00,1.73,1.76,1.72,1.73,1425000.0,1.73,1.76,1.72,1.73,1425000.0
2011-10-06 11:00:00,1.73,1.75,1.72,1.74,898500.0,1.73,1.75,1.72,1.74,898500.0
2011-10-06 11:30:00,1.74,1.75,1.74,1.75,537000.0,1.74,1.75,1.74,1.75,537000.0
2011-10-06 12:00:00,1.75,1.76,1.74,1.75,604500.0,1.75,1.76,1.74,1.75,604500.0
2011-10-06 12:30:00,1.75,1.77,1.75,1.76,640500.0,1.75,1.77,1.75,1.76,640500.0
2011-10-06 13:00:00,1.76,1.77,1.76,1.76,619500.0,1.76,1.77,1.76,1.76,619500.0
2011-10-06 13:30:00,1.76,1.78,1.76,1.76,1177500.0,1.76,1.78,1.76,1.76,1177500.0
2011-10-06 14:00:00,1.76,1.79,1.76,1.78,1215000.0,1.76,1.79,1.76,1.78,1215000.0
2011-10-06 14:30:00,1.79,1.8,1.77,1.79,1951500.0,1.79,1.8,1.77,1.79,1951500.0
2011-10-06 15:00:00,1.79,1.82,1.79,1.8,4353000.0,1.79,1.82,1.79,1.8,4353000.0
2011-10-06 15:30:00,1.8,1.84,1.78,1.79,6999000.0,1.8,1.84,1.78,1.79,6999000.0
2011-10-07 09:30:00,1.8,1.8,1.74,1.76,2107500.0,1.8,1.8,1.74,1.76,2107500.0
2011-10-07 10:00:00,1.76,1.78,1.75,1.77,1939500.0,1.76,1.78,1.75,1.77,1939500.0
2011-10-07 10:30:00,1.77,1.78,1.76,1.78,1111500.0,1.77,1.78,1.76,1.78,1111500.0
2011-10-07 11:00:00,1.77,1.8,1.76,1.8,1584000.0,1.77,1.8,1.76,1.8,1584000.0
2011-10-07 11:30:00,1.8,1.8,1.77,1.8,3568500.0,1.8,1.8,1.77,1.8,3568500.0
2011-10-07 12:00:00,1.8,1.82,1.78,1.8,1665000.0,1.8,1.82,1.78,1.8,1665000.0
2011-10-07 12:30:00,1.8,1.84,1.79,1.81,2169000.0,1.8,1.84,1.79,1.81,2169000.0
2011-10-07 13:00:00,1.81,1.82,1.8,1.81,616500.0,1.81,1.82,1.8,1.81,616500.0
2011-10-07 13:30:00,1.81,1.82,1.8,1.81,513000.0,1.81,1.82,1.8,1.81,513000.0
2011-10-07 14:00:00,1.81,1.81,1.79,1.8,910500.0,1.81,1.81,1.79,1.8,910500.0
2011-10-07 14:30:00,1.8,1.81,1.78,1.79,1021500.0,1.8,1.81,1.78,1.79,1021500.0
2011-10-07 15:00:00,1.78,1.81,1.78,1.81,792000.0,1.78,1.81,1.78,1.81,792000.0
2011-10-07 15:30:00,1.81,1.81,1.79,1.8,1233000.0,1.81,1.81,1.79,1.8,1233000.0
2011-10-10 09:30:00,1.82,1.83,1.8,1.83,1008000.0,1.82,1.83,1.8,1.83,1008000.0
2011-10-10 10:00:00,1.83,1.86,1.82,1.86,1054500.0,1.83,1.86,1.82,1.86,1054500.0
2011-10-10 10:30:00,1.86,1.87,1.85,1.86,1722000.0,1.86,1.87,1.85,1.86,1722000.0
2011-10-10 11:00:00,1.86,1.86,1.85,1.86,645000.0,1.86,1.86,1.85,1.86,645000.0
2011-10-10 11:30:00,1.86,1.86,1.86,1.86,1044000.0,1.86,1.86,1.86,1.86,1044000.0
2011-10-10 12:00:00,1.86,1.86,1.85,1.86,484500.0,1.86,1.86,1.85,1.86,484500.0
2011-10-10 12:30:00,1.86,1.88,1.86,1.87,702000.0,1.86,1.88,1.86,1.87,702000.0
2011-10-10 13:00:00,1.87,1.88,1.87,1.87,457500.0,1.87,1.88,1.87,1.87,457500.0
2011-10-10 13:30:00,1.87,1.87,1.87,1.87,463500.0,1.87,1.87,1.87,1.87,463500.0
2011-10-10 14:00:00,1.87,1.87,1.87,1.87,267000.0,1.87,1.87,1.87,1.87,267000.0
2011-10-10 14:30:00,1.87,1.87,1.85,1.85,763500.0,1.87,1.87,1.85,1.85,763500.0
2011-10-10 15:00:00,1.85,1.86,1.83,1.84,1438500.0,1.85,1.86,1.83,1.84,1438500.0
2011-10-10 15:30:00,1.84,1.86,1.84,1.86,2235000.0,1.84,1.86,1.84,1.86,2235000.0
2011-10-11 09:30:00,1.83,1.85,1.81,1.82,2503500.0,1.83,1.85,1.81,1.82,2503500.0
2011-10-11 10:00:00,1.82,1.84,1.82,1.83,567000.0,1.82,1.84,1.82,1.83,567000.0
2011-10-11 10:30:00,1.83,1.84,1.81,1.82,543000.0,1.83,1.84,1.81,1.82,543000.0
2011-10-11 11:00:00,1.82,1.85,1.82,1.84,535500.0,1.82,1.85,1.82,1.84,535500.0
2011-10-11 11:30:00,1.84,1.85,1.83,1.84,310500.0,1.84,1.85,1.83,1.84,310500.0
2011-10-11 12:00:00,1.84,1.85,1.83,1.84,451500.0,1.84,1.85,1.83,1.84,451500.0
2011-10-11 12:30:00,1.84,1.84,1.82,1.84,435000.0,1.84,1.84,1.82,1.84,435000.0
2011-10-11 13:00:00,1.84,1.84,1.83,1.84,205500.0,1.84,1.84,1.83,1.84,205500.0
2011-10-11 13:30:00,1.83,1.85,1.83,1.85,268500.0,1.83,1.85,1.83,1.85,268500.0
2011-10-11 14:00:00,1.85,1.85,1.84,1.85,204000.0,1.85,1.85,1.84,1.85,204000.0
2011-10-11 14:30:00,1.84,1.85,1.83,1.84,462000.0,1.84,1.85,1.83,1.84,462000.0
2011-10-11 15:00:00,1.84,1.85,1.83,1.85,496500.0,1.84,1.85,1.83,1.85,496500.0
2011-10-11 15:30:00,1.84,1.85,1.83,1.84,1243500.0,1.84,1.85,1.83,1.84,1243500.0
2011-10-12 09:30:00,1.82,1.85,1.81,1.85,3279000.0,1.82,1.85,1.81,1.85,3279000.0
2011-10-12 10:00:00,1.85,1.86,1.83,1.85,1809000.0,1.85,1.86,1.83,1.85,1809000.0
2011-10-12 10:30:00,1.85,1.86,1.85,1.85,600000.0,1.85,1.86,1.85,1.85,600000.0
2011-10-12 11:00:00,1.85,1.87,1.85,1.85,1677000.0,1.85,1.87,1.85,1.85,1677000.0
2011-10-12 11:30:00,1.86,1.86,1.85,1.85,429000.0,1.86,1.86,1.85,1.85,429000.0
2011-10-12 12:00:00,1.85,1.86,1.84,1.85,1470000.0,1.85,1.86,1.84,1.85,1470000.0
2011-10-12 12:30:00,1.85,1.85,1.83,1.84,589500.0,1.85,1.85,1.83,1.84,589500.0
2011-10-12 13:00:00,1.84,1.85,1.84,1.85,424500.0,1.84,1.85,1.84,1.85,424500.0
2011-10-12 13:30:00,1.85,1.85,1.85,1.85,334500.0,1.85,1.85,1.85,1.85,334500.0
2011-10-12 14:00:00,1.85,1.86,1.84,1.85,886500.0,1.85,1.86,1.84,1.85,886500.0
2011-10-12 14:30:00,1.85,1.86,1.85,1.85,1327500.0,1.85,1.86,1.85,1.85,1327500.0
2011-10-12 15:00:00,1.85,1.86,1.85,1.85,1215000.0,1.85,1.86,1.85,1.85,1215000.0
2011-10-12 15:30:00,1.85,1.86,1.85,1.85,2394000.0,1.85,1.86,1.85,1.85,2394000.0
2011-10-13 09:30:00,1.84,1.87,1.83,1.86,2344500.0,1.84,1.87,1.83,1.86,2344500.0
2011-10-13 10:00:00,1.86,1.86,1.85,1.85,856500.0,1.86,1.86,1.85,1.85,856500.0
2011-10-13 10:30:00,1.85,1.86,1.84,1.85,381000.0,1.85,1.86,1.84,1.85,381000.0
2011-10-13 11:00:00,1.84,1.86,1.83,1.85,559500.0,1.84,1.86,1.83,1.85,559500.0
2011-10-13 11:30:00,1.85,1.87,1.85,1.86,337500.0,1.85,1.87,1.85,1.86,337500.0
2011-10-13 12:00:00,1.86,1.86,1.85,1.86,189000.0,1.86,1.86,1.85,1.86,189000.0
2011-10-13 12:30:00,1.86,1.9,1.86,1.89,1704000.0,1.86,1.9,1.86,1.89,1704000.0
2011-10-13 13:00:00,1.89,1.9,1.88,1.88,645000.0,1.89,1.9,1.88,1.88,645000.0
2011-10-13 13:30:00,1.88,1.88,1.85,1.85,1104000.0,1.88,1.88,1.85,1.85,1104000.0
2011-10-13 14:00:00,1.85,1.86,1.83,1.86,1405500.0,1.85,1.86,1.83,1.86,1405500.0
2011-10-13 14:30:00,1.86,1.87,1.85,1.85,1648500.0,1.86,1.87,1.85,1.85,1648500.0
2011-10-13 15:00:00,1.85,1.86,1.85,1.86,1515000.0,1.85,1.86,1.85,1.86,1515000.0
2011-10-13 15:30:00,1.86,1.87,1.85,1.86,2278500.0,1.86,1.87,1.85,1.86,2278500.0
2011-10-14 09:30:00,1.87,1.87,1.83,1.83,2604000.0,1.87,1.87,1.83,1.83,2604000.0
2011-10-14 10:00:00,1.83,1.83,1.82,1.83,2026500.0,1.83,1.83,1.82,1.83,2026500.0
2011-10-14 10:30:00,1.83,1.86,1.83,1.83,1386000.0,1.83,1.86,1.83,1.83,1386000.0
2011-10-14 11:00:00,1.83,1.85,1.83,1.85,319500.0,1.83,1.85,1.83,1.85,319500.0
2011-10-14 11:30:00,1.84,1.86,1.84,1.86,229500.0,1.84,1.86,1.84,1.86,229500.0
2011-10-14 12:00:00,1.85,1.86,1.85,1.86,387000.0,1.85,1.86,1.85,1.86,387000.0
2011-10-14 12:30:00,1.86,1.9,1.86,1.9,2671500.0,1.86,1.9,1.86,1.9,2671500.0
2011-10-14 13:00:00,1.9,1.9,1.82,1.82,3909000.0,1.9,1.9,1.82,1.82,3909000.0
2011-10-14 13:30:00,1.82,1.85,1.82,1.85,957000.0,1.82,1.85,1.82,1.85,957000.0
2011-10-14 14:00:00,1.85,1.87,1.85,1.86,610500.0,1.85,1.87,1.85,1.86,610500.0
2011-10-14 14:30:00,1.86,1.87,1.84,1.86,808500.0,1.86,1.87,1.84,1.86,808500.0
2011-10-14 15:00:00,1.87,1.87,1.86,1.87,1423500.0,1.87,1.87,1.86,1.87,1423500.0
2011-10-14 15:30:00,1.87,1.88,1.86,1.87,2887500.0,1.87,1.88,1.86,1.87,2887500.0
2011-10-17 09:30:00,1.86,1.87,1.82,1.85,1398000.0,1.86,1.87,1.82,1.85,1398000.0
2011-10-17 10:00:00,1.84,1.85,1.83,1.85,750000.0,1.84,1.85,1.83,1.85,750000.0
2011-10-17 10:30:00,1.85,1.85,1.83,1.84,769500.0,1.85,1.85,1.83,1.84,769500.0
2011-10-17 11:00:00,1.84,1.85,1.84,1.84,226500.0,1.84,1.85,1.84,1.84,226500.0
2011-10-17 11:30:00,1.85,1.85,1.83,1.84,817500.0,1.85,1.85,1.83,1.84,817500.0
2011-10-17 12:00:00,1.84,1.85,1.83,1.83,828000.0,1.84,1.85,1.83,1.83,828000.0
2011-10-17 12:30:00,1.83,1.84,1.83,1.83,559500.0,1.83,1.84,1.83,1.83,559500.0
2011-10-17 13:00:00,1.83,1.84,1.83,1.84,298500.0,1.83,1.84,1.83,1.84,298500.0
2011-10-17 13:30:00,1.84,1.84,1.83,1.84,447000.0,1.84,1.84,1.83,1.84,447000.0
2011-10-17 14:00:00,1.84,1.84,1.83,1.84,342000.0,1.84,1.84,1.83,1.84,342000.0
2011-10-17 14:30:00,1.84,1.84,1.83,1.84,484500.0,1.84,1.84,1.83,1.84,484500.0
2011-10-17 15:00:00,1.83,1.84,1.82,1.82,1534500.0,1.83,1.84,1.82,1.82,1534500.0
2011-10-17 15:30:00,1.82,1.84,1.82,1.83,2508000.0,1.82,1.84,1.82,1.83,2508000.0
2011-10-18 09:30:00,1.82,1.83,1.78,1.8,1279500.0,1.82,1.83,1.78,1.8,1279500.0
2011-10-18 10:00:00,1.8,1.81,1.79,1.81,654000.0,1.8,1.81,1.79,1.81,654000.0
2011-10-18 10:30:00,1.81,1.83,1.81,1.81,1438500.0,1.81,1.83,1.81,1.81,1438500.0
2011-10-18 11:00:00,1.81,1.83,1.81,1.81,808500.0,1.81,1.83,1.81,1.81,808500.0
2011-10-18 11:30:00,1.81,1.85,1.81,1.85,1525500.0,1.81,1.85,1.81,1.85,1525500.0
2011-10-18 12:00:00,1.85,1.85,1.82,1.82,984000.0,1.85,1.85,1.82,1.82,984000.0
2011-10-18 12:30:00,1.82,1.84,1.82,1.84,382500.0,1.82,1.84,1.82,1.84,382500.0
2011-10-18 13:00:00,1.84,1.84,1.83,1.84,498000.0,1.84,1.84,1.83,1.84,498000.0
2011-10-18 13:30:00,1.84,1.84,1.83,1.84,208500.0,1.84,1.84,1.83,1.84,208500.0
2011-10-18 14:00:00,1.84,1.84,1.83,1.84,213000.0,1.84,1.84,1.83,1.84,213000.0
2011-10-18 14:30:00,1.84,1.84,1.84,1.84,388500.0,1.84,1.84,1.84,1.84,388500.0
2011-10-18 15:00:00,1.84,1.88,1.84,1.87,1789500.0,1.84,1.88,1.84,1.87,1789500.0
2011-10-18 15:30:00,1.87,1.9,1.86,1.89,3505500.0,1.87,1.9,1.86,1.89,3505500.0
2011-10-19 09:30:00,1.87,1.87,1.82,1.83,1885500.0,1.87,1.87,1.82,1.83,1885500.0
2011-10-19 10:00:00,1.83,1.86,1.82,1.86,732000.0,1.83,1.86,1.82,1.86,732000.0
2011-10-19 10:30:00,1.85,1.86,1.84,1.85,568500.0,1.85,1.86,1.84,1.85,568500.0
2011-10-19 11:00:00,1.85,1.86,1.83,1.85,414000.0,1.85,1.86,1.83,1.85,414000.0
2011-10-19 11:30:00,1.85,1.86,1.83,1.84,967500.0,1.85,1.86,1.83,1.84,967500.0
2011-10-19 12:00:00,1.84,1.85,1.83,1.84,270000.0,1.84,1.85,1.83,1.84,270000.0
2011-10-19 12:30:00,1.84,1.85,1.84,1.85,117000.0,1.84,1.85,1.84,1.85,117000.0
2011-10-19 13:00:00,1.85,1.85,1.85,1.85,127500.0,1.85,1.85,1.85,1.85,127500.0
2011-10-19 13:30:00,1.85,1.85,1.84,1.84,489000.0,1.85,1.85,1.84,1.84,489000.0
2011-10-19 14:00:00,1.84,1.85,1.83,1.83,1318500.0,1.84,1.85,1.83,1.83,1318500.0
2011-10-19 14:30:00,1.83,1.84,1.82,1.82,1086000.0,1.83,1.84,1.82,1.82,1086000.0
2011-10-19 15:00:00,1.82,1.84,1.82,1.84,1537500.0,1.82,1.84,1.82,1.84,1537500.0
2011-10-19 15:30:00,1.84,1.84,1.82,1.84,1825500.0,1.84,1.84,1.82,1.84,1825500.0
2011-10-20 09:30:00,1.83,1.83,1.8,1.8,1132500.0,1.83,1.83,1.8,1.8,1132500.0
2011-10-20 10:00:00,1.81,1.82,1.8,1.82,3268500.0,1.81,1.82,1.8,1.82,3268500.0
2011-10-20 10:30:00,1.82,1.83,1.8,1.81,909000.0,1.82,1.83,1.8,1.81,909000.0
2011-10-20 11:00:00,1.8,1.82,1.8,1.82,223500.0,1.8,1.82,1.8,1.82,223500.0
2011-10-20 11:30:00,1.82,1.82,1.8,1.8,193500.0,1.82,1.82,1.8,1.8,193500.0
2011-10-20 12:00:00,1.8,1.81,1.8,1.81,147000.0,1.8,1.81,1.8,1.81,147000.0
2011-10-20 12:30:00,1.81,1.82,1.8,1.81,265500.0,1.81,1.82,1.8,1.81,265500.0
2011-10-20 13:00:00,1.81,1.82,1.8,1.81,508500.0,1.81,1.82,1.8,1.81,508500.0
2011-10-20 13:30:00,1.81,1.82,1.8,1.81,403500.0,1.81,1.82,1.8,1.81,403500.0
2011-10-20 14:00:00,1.81,1.81,1.81,1.81,2730000.0,1.81,1.81,1.81,1.81,2730000.0
2011-10-20 14:30:00,1.81,1.82,1.81,1.82,589500.0,1.81,1.82,1.81,1.82,589500.0
2011-10-20 15:00:00,1.82,1.82,1.8,1.81,430500.0,1.82,1.82,1.8,1.81,430500.0
2011-10-20 15:30:00,1.81,1.83,1.8,1.82,1428000.0,1.81,1.83,1.8,1.82,1428000.0
2011-10-21 09:30:00,1.83,1.83,1.8,1.82,1509000.0,1.83,1.83,1.8,1.82,1509000.0
2011-10-21 10:00:00,1.82,1.85,1.82,1.85,663000.0,1.82,1.85,1.82,1.85,663000.0
2011-10-21 10:30:00,1.85,1.86,1.83,1.86,1764000.0,1.85,1.86,1.83,1.86,1764000.0
2011-10-21 11:00:00,1.86,1.86,1.84,1.85,430500.0,1.86,1.86,1.84,1.85,430500.0
2011-10-21 11:30:00,1.85,1.85,1.84,1.85,481500.0,1.85,1.85,1.84,1.85,481500.0
2011-10-21 12:00:00,1.85,1.86,1.85,1.86,825000.0,1.85,1.86,1.85,1.86,825000.0
2011-10-21 12:30:00,1.86,1.86,1.86,1.86,1128000.0,1.86,1.86,1.86,1.86,1128000.0
2011-10-21 13:00:00,1.86,1.86,1.85,1.85,363000.0,1.86,1.86,1.85,1.85,363000.0
2011-10-21 13:30:00,1.85,1.86,1.85,1.86,691500.0,1.85,1.86,1.85,1.86,691500.0
2011-10-21 14:00:00,1.86,1.87,1.86,1.86,505500.0,1.86,1.87,1.86,1.86,505500.0
2011-10-21 14:30:00,1.86,1.89,1.86,1.88,1255500.0,1.86,1.89,1.86,1.88,1255500.0
2011-10-21 15:00:00,1.88,1.88,1.86,1.86,1177500.0,1.88,1.88,1.86,1.86,1177500.0
2011-10-21 15:30:00,1.86,1.87,1.86,1.87,2541000.0,1.86,1.87,1.86,1.87,2541000.0
2011-10-24 09:30:00,1.86,1.89,1.85,1.88,2419500.0,1.86,1.89,1.85,1.88,2419500.0
2011-10-24 10:00:00,1.89,1.89,1.87,1.88,1377000.0,1.89,1.89,1.87,1.88,1377000.0
2011-10-24 10:30:00,1.88,1.88,1.87,1.88,924000.0,1.88,1.88,1.87,1.88,924000.0
2011-10-24 11:00:00,1.88,1.89,1.88,1.88,957000.0,1.88,1.89,1.88,1.88,957000.0
2011-10-24 11:30:00,1.88,1.89,1.88,1.88,969000.0,1.88,1.89,1.88,1.88,969000.0
2011-10-24 12:00:00,1.89,1.91,1.89,1.91,988500.0,1.89,1.91,1.89,1.91,988500.0
2011-10-24 12:30:00,1.91,1.91,1.9,1.91,439500.0,1.91,1.91,1.9,1.91,439500.0
2011-10-24 13:00:00,1.91,1.91,1.9,1.91,1009500.0,1.91,1.91,1.9,1.91,1009500.0
2011-10-24 13:30:00,1.91,1.92,1.9,1.91,892500.0,1.91,1.92,1.9,1.91,892500.0
2011-10-24 14:00:00,1.91,1.92,1.9,1.91,628500.0,1.91,1.92,1.9,1.91,628500.0
2011-10-24 14:30:00,1.91,1.93,1.91,1.92,825000.0,1.91,1.93,1.91,1.92,825000.0
2011-10-24 15:00:00,1.92,1.93,1.9,1.91,841500.0,1.92,1.93,1.9,1.91,841500.0
2011-10-24 15:30:00,1.91,1.91,1.9,1.9,1267500.0,1.91,1.91,1.9,1.9,1267500.0
2011-10-25 09:30:00,1.88,1.9,1.85,1.89,2323500.0,1.88,1.9,1.85,1.89,2323500.0
2011-10-25 10:00:00,1.89,1.9,1.88,1.9,661500.0,1.89,1.9,1.88,1.9,661500.0
2011-10-25 10:30:00,1.9,1.92,1.89,1.91,490500.0,1.9,1.92,1.89,1.91,490500.0
2011-10-25 11:00:00,1.91,1.91,1.89,1.9,469500.0,1.91,1.91,1.89,1.9,469500.0
2011-10-25 11:30:00,1.9,1.9,1.89,1.9,364500.0,1.9,1.9,1.89,1.9,364500.0
2011-10-25 12:00:00,1.89,1.91,1.89,1.91,145500.0,1.89,1.91,1.89,1.91,145500.0
2011-10-25 12:30:00,1.91,1.91,1.89,1.89,394500.0,1.91,1.91,1.89,1.89,394500.0
2011-10-25 13:00:00,1.89,1.91,1.89,1.91,216000.0,1.89,1.91,1.89,1.91,216000.0
2011-10-25 13:30:00,1.9,1.9,1.89,1.9,274500.0,1.9,1.9,1.89,1.9,274500.0
2011-10-25 14:00:00,1.89,1.89,1.88,1.88,955500.0,1.89,1.89,1.88,1.88,955500.0
2011-10-25 14:30:00,1.88,1.89,1.88,1.88,403500.0,1.88,1.89,1.88,1.88,403500.0
2011-10-25 15:00:00,1.88,1.89,1.88,1.89,607500.0,1.88,1.89,1.88,1.89,607500.0
2011-10-25 15:30:00,1.89,1.89,1.88,1.88,1323000.0,1.89,1.89,1.88,1.88,1323000.0
2011-10-26 09:30:00,1.88,1.89,1.85,1.85,1710000.0,1.88,1.89,1.85,1.85,1710000.0
2011-10-26 10:00:00,1.85,1.86,1.85,1.85,385500.0,1.85,1.86,1.85,1.85,385500.0
2011-10-26 10:30:00,1.85,1.86,1.83,1.83,766500.0,1.85,1.86,1.83,1.83,766500.0
2011-10-26 11:00:00,1.83,1.86,1.83,1.85,1368000.0,1.83,1.86,1.83,1.85,1368000.0
2011-10-26 11:30:00,1.85,1.86,1.85,1.86,205500.0,1.85,1.86,1.85,1.86,205500.0
2011-10-26 12:00:00,1.85,1.86,1.85,1.86,133500.0,1.85,1.86,1.85,1.86,133500.0
2011-10-26 12:30:00,1.86,1.86,1.84,1.84,238500.0,1.86,1.86,1.84,1.84,238500.0
2011-10-26 13:00:00,1.84,1.85,1.84,1.85,462000.0,1.84,1.85,1.84,1.85,462000.0
2011-10-26 13:30:00,1.84,1.87,1.84,1.86,388500.0,1.84,1.87,1.84,1.86,388500.0
2011-10-26 14:00:00,1.86,1.87,1.86,1.87,313500.0,1.86,1.87,1.86,1.87,313500.0
2011-10-26 14:30:00,1.87,1.88,1.86,1.87,198000.0,1.87,1.88,1.86,1.87,198000.0
2011-10-26 15:00:00,1.87,1.88,1.87,1.87,277500.0,1.87,1.88,1.87,1.87,277500.0
2011-10-26 15:30:00,1.87,1.89,1.86,1.86,796500.0,1.87,1.89,1.86,1.86,796500.0
2011-10-27 09:30:00,1.89,1.93,1.87,1.92,2368500.0,1.89,1.93,1.87,1.92,2368500.0
2011-10-27 10:00:00,1.92,1.92,1.9,1.91,736500.0,1.92,1.92,1.9,1.91,736500.0
2011-10-27 10:30:00,1.91,1.93,1.9,1.9,1927500.0,1.91,1.93,1.9,1.9,1927500.0
2011-10-27 11:00:00,1.9,1.91,1.9,1.9,285000.0,1.9,1.91,1.9,1.9,285000.0
2011-10-27 11:30:00,1.91,1.92,1.9,1.91,366000.0,1.91,1.92,1.9,1.91,366000.0
2011-10-27 12:00:00,1.91,1.92,1.91,1.91,606000.0,1.91,1.92,1.91,1.91,606000.0
2011-10-27 12:30:00,1.91,1.91,1.9,1.91,456000.0,1.91,1.91,1.9,1.91,456000.0
2011-10-27 13:00:00,1.91,1.92,1.91,1.92,346500.0,1.91,1.92,1.91,1.92,346500.0
2011-10-27 13:30:00,1.92,1.93,1.91,1.92,745500.0,1.92,1.93,1.91,1.92,745500.0
2011-10-27 14:00:00,1.92,1.92,1.91,1.91,558000.0,1.92,1.92,1.91,1.91,558000.0
2011-10-27 14:30:00,1.91,1.92,1.91,1.91,786000.0,1.91,1.92,1.91,1.91,786000.0
2011-10-27 15:00:00,1.92,1.93,1.91,1.92,1242000.0,1.92,1.93,1.91,1.92,1242000.0
2011-10-27 15:30:00,1.92,1.93,1.9,1.92,1923000.0,1.92,1.93,1.9,1.92,1923000.0
2011-10-28 09:30:00,1.9,1.92,1.87,1.92,2214000.0,1.9,1.92,1.87,1.92,2214000.0
2011-10-28 10:00:00,1.92,1.93,1.9,1.93,2451000.0,1.92,1.93,1.9,1.93,2451000.0
2011-10-28 10:30:00,1.93,1.95,1.93,1.95,1153500.0,1.93,1.95,1.93,1.95,1153500.0
2011-10-28 11:00:00,1.95,1.96,1.94,1.95,883500.0,1.95,1.96,1.94,1.95,883500.0
2011-10-28 11:30:00,1.95,1.96,1.94,1.94,538500.0,1.95,1.96,1.94,1.94,538500.0
2011-10-28 12:00:00,1.94,1.95,1.94,1.94,496500.0,1.94,1.95,1.94,1.94,496500.0
2011-10-28 12:30:00,1.94,1.97,1.94,1.97,1476000.0,1.94,1.97,1.94,1.97,1476000.0
2011-10-28 13:00:00,1.97,1.98,1.96,1.97,1390500.0,1.97,1.98,1.96,1.97,1390500.0
2011-10-28 13:30:00,1.97,1.98,1.97,1.97,487500.0,1.97,1.98,1.97,1.97,487500.0
2011-10-28 14:00:00,1.98,1.98,1.97,1.97,499500.0,1.98,1.98,1.97,1.97,499500.0
2011-10-28 14:30:00,1.97,1.97,1.97,1.97,186000.0,1.97,1.97,1.97,1.97,186000.0
2011-10-28 15:00:00,1.97,1.99,1.97,1.99,1557000.0,1.97,1.99,1.97,1.99,1557000.0
2011-10-28 15:30:00,1.99,2.0,1.98,1.99,4495500.0,1.99,2.0,1.98,1.99,4495500.0
2011-10-31 09:30:00,1.97,1.97,1.92,1.92,2781000.0,1.97,1.97,1.92,1.92,2781000.0
2011-10-31 10:00:00,1.92,1.97,1.92,1.94,2310000.0,1.92,1.97,1.92,1.94,2310000.0
2011-10-31 10:30:00,1.93,1.94,1.92,1.94,715500.0,1.93,1.94,1.92,1.94,715500.0
2011-10-31 11:00:00,1.93,1.94,1.92,1.93,786000.0,1.93,1.94,1.92,1.93,786000.0
2011-10-31 11:30:00,1.93,1.96,1.93,1.94,577500.0,1.93,1.96,1.93,1.94,577500.0
2011-10-31 12:00:00,1.93,1.96,1.93,1.95,433500.0,1.93,1.96,1.93,1.95,433500.0
2011-10-31 12:30:00,1.95,1.95,1.93,1.94,550500.0,1.95,1.95,1.93,1.94,550500.0
2011-10-31 13:00:00,1.94,1.94,1.93,1.93,669000.0,1.94,1.94,1.93,1.93,669000.0
2011-10-31 13:30:00,1.93,1.95,1.93,1.94,172500.0,1.93,1.95,1.93,1.94,172500.0
2011-10-31 14:00:00,1.94,1.94,1.93,1.93,552000.0,1.94,1.94,1.93,1.93,552000.0
2011-10-31 14:30:00,1.93,1.94,1.93,1.93,736500.0,1.93,1.94,1.93,1.93,736500.0
2011-10-31 15:00:00,1.93,1.94,1.93,1.93,712500.0,1.93,1.94,1.93,1.93,712500.0
2011-10-31 15:30:00,1.93,1.96,1.93,1.96,2775000.0,1.93,1.96,1.93,1.96,2775000.0
2011-11-01 09:30:00,1.89,1.92,1.87,1.88,1899000.0,1.89,1.92,1.87,1.88,1899000.0
2011-11-01 10:00:00,1.88,1.91,1.88,1.9,624000.0,1.88,1.91,1.88,1.9,624000.0
2011-11-01 10:30:00,1.9,1.91,1.9,1.9,265500.0,1.9,1.91,1.9,1.9,265500.0
2011-11-01 11:00:00,1.9,1.9,1.89,1.89,309000.0,1.9,1.9,1.89,1.89,309000.0
2011-11-01 11:30:00,1.89,1.89,1.87,1.88,646500.0,1.89,1.89,1.87,1.88,646500.0
2011-11-01 12:00:00,1.88,1.9,1.88,1.88,403500.0,1.88,1.9,1.88,1.88,403500.0
2011-11-01 12:30:00,1.88,1.89,1.88,1.88,378000.0,1.88,1.89,1.88,1.88,378000.0
2011-11-01 13:00:00,1.88,1.89,1.87,1.88,505500.0,1.88,1.89,1.87,1.88,505500.0
2011-11-01 13:30:00,1.88,1.93,1.88,1.9,688500.0,1.88,1.93,1.88,1.9,688500.0
2011-11-01 14:00:00,1.91,1.93,1.91,1.92,237000.0,1.91,1.93,1.91,1.92,237000.0
2011-11-01 14:30:00,1.92,1.92,1.91,1.92,775500.0,1.92,1.92,1.91,1.92,775500.0
2011-11-01 15:00:00,1.92,1.92,1.92,1.92,510000.0,1.92,1.92,1.92,1.92,510000.0
2011-11-01 15:30:00,1.92,1.93,1.92,1.93,1272000.0,1.92,1.93,1.92,1.93,1272000.0
2011-11-02 09:30:00,1.93,1.94,1.89,1.89,1425000.0,1.93,1.94,1.89,1.89,1425000.0
2011-11-02 10:00:00,1.89,1.93,1.88,1.92,1357500.0,1.89,1.93,1.88,1.92,1357500.0
2011-11-02 10:30:00,1.92,1.95,1.92,1.94,402000.0,1.92,1.95,1.92,1.94,402000.0
2011-11-02 11:00:00,1.94,1.95,1.93,1.94,535500.0,1.94,1.95,1.93,1.94,535500.0
2011-11-02 11:30:00,1.94,1.95,1.93,1.93,267000.0,1.94,1.95,1.93,1.93,267000.0
2011-11-02 12:00:00,1.93,1.94,1.93,1.94,348000.0,1.93,1.94,1.93,1.94,348000.0
2011-11-02 12:30:00,1.94,1.94,1.93,1.93,244500.0,1.94,1.94,1.93,1.93,244500.0
2011-11-02 13:00:00,1.93,1.94,1.92,1.92,624000.0,1.93,1.94,1.92,1.92,624000.0
2011-11-02 13:30:00,1.92,1.92,1.92,1.92,271500.0,1.92,1.92,1.92,1.92,271500.0
2011-11-02 14:00:00,1.92,1.92,1.89,1.9,1252500.0,1.92,1.92,1.89,1.9,1252500.0
2011-11-02 14:30:00,1.9,1.91,1.9,1.9,975000.0,1.9,1.91,1.9,1.9,975000.0
2011-11-02 15:00:00,1.9,1.91,1.9,1.9,1768500.0,1.9,1.91,1.9,1.9,1768500.0
2011-11-02 15:30:00,1.9,1.93,1.9,1.92,3067500.0,1.9,1.93,1.9,1.92,3067500.0
2011-11-03 09:30:00,2.0,2.1,1.97,2.06,9954000.0,2.0,2.1,1.97,2.06,9954000.0
2011-11-03 10:00:00,2.06,2.09,2.03,2.06,2592000.0,2.06,2.09,2.03,2.06,2592000.0
2011-11-03 10:30:00,2.06,2.07,2.03,2.06,2758500.0,2.06,2.07,2.03,2.06,2758500.0
2011-11-03 11:00:00,2.06,2.07,2.06,2.07,1557000.0,2.06,2.07,2.06,2.07,1557000.0
2011-11-03 11:30:00,2.07,2.07,2.06,2.06,1275000.0,2.07,2.07,2.06,2.06,1275000.0
2011-11-03 12:00:00,2.06,2.07,2.06,2.06,1006500.0,2.06,2.07,2.06,2.06,1006500.0
2011-11-03 12:30:00,2.07,2.07,2.05,2.06,1551000.0,2.07,2.07,2.05,2.06,1551000.0
2011-11-03 13:00:00,2.06,2.07,2.06,2.06,2781000.0,2.06,2.07,2.06,2.06,2781000.0
2011-11-03 13:30:00,2.06,2.07,2.06,2.06,1152000.0,2.06,2.07,2.06,2.06,1152000.0
2011-11-03 14:00:00,2.06,2.07,2.05,2.06,1798500.0,2.06,2.07,2.05,2.06,1798500.0
2011-11-03 14:30:00,2.06,2.09,2.06,2.09,1933500.0,2.06,2.09,2.06,2.09,1933500.0
2011-11-03 15:00:00,2.09,2.09,2.07,2.08,1492500.0,2.09,2.09,2.07,2.08,1492500.0
2011-11-03 15:30:00,2.08,2.17,2.08,2.16,6117000.0,2.08,2.17,2.08,2.16,6117000.0
2011-11-04 09:30:00,2.1,2.1,2.07,2.07,7588500.0,2.1,2.1,2.07,2.07,7588500.0
2011-11-04 10:00:00,2.07,2.07,2.04,2.04,4291500.0,2.07,2.07,2.04,2.04,4291500.0
2011-11-04 10:30:00,2.04,2.06,2.03,2.06,2920500.0,2.04,2.06,2.03,2.06,2920500.0
2011-11-04 11:00:00,2.06,2.1,2.06,2.09,3129000.0,2.06,2.1,2.06,2.09,3129000.0
2011-11-04 11:30:00,2.09,2.12,2.09,2.12,2400000.0,2.09,2.12,2.09,2.12,2400000.0
2011-11-04 12:00:00,2.12,2.13,2.11,2.13,2226000.0,2.12,2.13,2.11,2.13,2226000.0
2011-11-04 12:30:00,2.13,2.13,2.12,2.12,1609500.0,2.13,2.13,2.12,2.12,1609500.0
2011-11-04 13:00:00,2.12,2.13,2.12,2.13,1206000.0,2.12,2.13,2.12,2.13,1206000.0
2011-11-04 13:30:00,2.13,2.13,2.12,2.13,3375000.0,2.13,2.13,2.12,2.13,3375000.0
2011-11-04 14:00:00,2.13,2.15,2.12,2.15,6436500.0,2.13,2.15,2.12,2.15,6436500.0
2011-11-04 14:30:00,2.15,2.16,2.14,2.16,1479000.0,2.15,2.16,2.14,2.16,1479000.0
2011-11-04 15:00:00,2.16,2.16,2.15,2.16,1641000.0,2.16,2.16,2.15,2.16,1641000.0
2011-11-04 15:30:00,2.15,2.16,2.15,2.16,5028000.0,2.15,2.16,2.15,2.16,5028000.0
2011-11-07 09:30:00,2.11,2.13,2.08,2.09,5289000.0,2.11,2.13,2.08,2.09,5289000.0
2011-11-07 10:00:00,2.09,2.1,2.07,2.07,1812000.0,2.09,2.1,2.07,2.07,1812000.0
2011-11-07 10:30:00,2.07,2.09,2.06,2.07,1036500.0,2.07,2.09,2.06,2.07,1036500.0
2011-11-07 11:00:00,2.07,2.08,2.05,2.06,972000.0,2.07,2.08,2.05,2.06,972000.0
2011-11-07 11:30:00,2.06,2.07,2.05,2.06,568500.0,2.06,2.07,2.05,2.06,568500.0
2011-11-07 12:00:00,2.06,2.08,2.05,2.07,883500.0,2.06,2.08,2.05,2.07,883500.0
2011-11-07 12:30:00,2.07,2.07,2.06,2.07,388500.0,2.07,2.07,2.06,2.07,388500.0
2011-11-07 13:00:00,2.07,2.1,2.06,2.09,1033500.0,2.07,2.1,2.06,2.09,1033500.0
2011-11-07 13:30:00,2.09,2.11,2.08,2.1,664500.0,2.09,2.11,2.08,2.1,664500.0
2011-11-07 14:00:00,2.1,2.11,2.09,2.1,1089000.0,2.1,2.11,2.09,2.1,1089000.0
2011-11-07 14:30:00,2.11,2.11,2.09,2.1,927000.0,2.11,2.11,2.09,2.1,927000.0
2011-11-07 15:00:00,2.1,2.11,2.1,2.1,1066500.0,2.1,2.11,2.1,2.1,1066500.0
2011-11-07 15:30:00,2.1,2.11,2.08,2.08,2658000.0,2.1,2.11,2.08,2.08,2658000.0
2011-11-08 09:30:00,2.09,2.1,2.07,2.08,2532000.0,2.09,2.1,2.07,2.08,2532000.0
2011-11-08 10:00:00,2.08,2.08,2.05,2.06,1815000.0,2.08,2.08,2.05,2.06,1815000.0
2011-11-08 10:30:00,2.05,2.08,2.05,2.07,730500.0,2.05,2.08,2.05,2.07,730500.0
2011-11-08 11:00:00,2.07,2.08,2.05,2.07,1161000.0,2.07,2.08,2.05,2.07,1161000.0
2011-11-08 11:30:00,2.07,2.08,2.06,2.07,349500.0,2.07,2.08,2.06,2.07,349500.0
2011-11-08 12:00:00,2.07,2.09,2.07,2.09,621000.0,2.07,2.09,2.07,2.09,621000.0
2011-11-08 12:30:00,2.1,2.1,2.09,2.09,505500.0,2.1,2.1,2.09,2.09,505500.0
2011-11-08 13:00:00,2.09,2.1,2.08,2.09,472500.0,2.09,2.1,2.08,2.09,472500.0
2011-11-08 13:30:00,2.09,2.11,2.08,2.11,766500.0,2.09,2.11,2.08,2.11,766500.0
2011-11-08 14:00:00,2.11,2.13,2.1,2.12,2028000.0,2.11,2.13,2.1,2.12,2028000.0
2011-11-08 14:30:00,2.12,2.12,2.11,2.12,637500.0,2.12,2.12,2.11,2.12,637500.0
2011-11-08 15:00:00,2.12,2.13,2.11,2.12,1177500.0,2.12,2.13,2.11,2.12,1177500.0
2011-11-08 15:30:00,2.12,2.13,2.12,2.12,2175000.0,2.12,2.13,2.12,2.12,2175000.0
2011-11-09 09:30:00,2.06,2.07,2.02,2.04,3852000.0,2.06,2.07,2.02,2.04,3852000.0
2011-11-09 10:00:00,2.05,2.06,2.04,2.05,918000.0,2.05,2.06,2.04,2.05,918000.0
2011-11-09 10:30:00,2.05,2.07,2.04,2.05,841500.0,2.05,2.07,2.04,2.05,841500.0
2011-11-09 11:00:00,2.06,2.08,2.05,2.07,1162500.0,2.06,2.08,2.05,2.07,1162500.0
2011-11-09 11:30:00,2.07,2.09,2.06,2.08,543000.0,2.07,2.09,2.06,2.08,543000.0
2011-11-09 12:00:00,2.09,2.1,2.08,2.08,544500.0,2.09,2.1,2.08,2.08,544500.0
2011-11-09 12:30:00,2.08,2.09,2.08,2.09,303000.0,2.08,2.09,2.08,2.09,303000.0
2011-11-09 13:00:00,2.09,2.09,2.08,2.09,300000.0,2.09,2.09,2.08,2.09,300000.0
2011-11-09 13:30:00,2.09,2.09,2.06,2.07,1074000.0,2.09,2.09,2.06,2.07,1074000.0
2011-11-09 14:00:00,2.07,2.07,2.06,2.07,795000.0,2.07,2.07,2.06,2.07,795000.0
2011-11-09 14:30:00,2.07,2.07,2.06,2.07,496500.0,2.07,2.07,2.06,2.07,496500.0
2011-11-09 15:00:00,2.07,2.08,2.06,2.07,819000.0,2.07,2.08,2.06,2.07,819000.0
2011-11-09 15:30:00,2.07,2.08,2.05,2.06,1986000.0,2.07,2.08,2.05,2.06,1986000.0
2011-11-10 09:30:00,2.06,2.1,2.04,2.06,2974500.0,2.06,2.1,2.04,2.06,2974500.0
2011-11-10 10:00:00,2.06,2.07,2.04,2.06,1423500.0,2.06,2.07,2.04,2.06,1423500.0
2011-11-10 10:30:00,2.06,2.07,2.05,2.07,807000.0,2.06,2.07,2.05,2.07,807000.0
2011-11-10 11:00:00,2.07,2.1,2.07,2.08,904500.0,2.07,2.1,2.07,2.08,904500.0
2011-11-10 11:30:00,2.08,2.09,2.07,2.09,495000.0,2.08,2.09,2.07,2.09,495000.0
2011-11-10 12:00:00,2.09,2.1,2.08,2.09,537000.0,2.09,2.1,2.08,2.09,537000.0
2011-11-10 12:30:00,2.09,2.09,2.07,2.08,288000.0,2.09,2.09,2.07,2.08,288000.0
2011-11-10 13:00:00,2.08,2.1,2.08,2.09,282000.0,2.08,2.1,2.08,2.09,282000.0
2011-11-10 13:30:00,2.09,2.1,2.08,2.09,195000.0,2.09,2.1,2.08,2.09,195000.0
2011-11-10 14:00:00,2.09,2.09,2.08,2.08,304500.0,2.09,2.09,2.08,2.08,304500.0
2011-11-10 14:30:00,2.08,2.09,2.08,2.08,277500.0,2.08,2.09,2.08,2.08,277500.0
2011-11-10 15:00:00,2.09,2.1,2.07,2.09,1638000.0,2.09,2.1,2.07,2.09,1638000.0
2011-11-10 15:30:00,2.09,2.1,2.08,2.09,765000.0,2.09,2.1,2.08,2.09,765000.0
2011-11-11 09:30:00,2.13,2.19,2.13,2.17,6493500.0,2.13,2.19,2.13,2.17,6493500.0
2011-11-11 10:00:00,2.17,2.18,2.12,2.13,3031500.0,2.17,2.18,2.12,2.13,3031500.0
2011-11-11 10:30:00,2.14,2.15,2.13,2.14,886500.0,2.14,2.15,2.13,2.14,886500.0
2011-11-11 11:00:00,2.14,2.16,2.04,2.1,8785500.0,2.14,2.16,2.04,2.1,8785500.0
2011-11-11 11:30:00,2.1,2.13,2.09,2.13,5544000.0,2.1,2.13,2.09,2.13,5544000.0
2011-11-11 12:00:00,2.13,2.16,2.11,2.16,2058000.0,2.13,2.16,2.11,2.16,2058000.0
2011-11-11 12:30:00,2.15,2.19,2.14,2.18,1389000.0,2.15,2.19,2.14,2.18,1389000.0
2011-11-11 13:00:00,2.18,2.2,2.18,2.19,3168000.0,2.18,2.2,2.18,2.19,3168000.0
2011-11-11 13:30:00,2.19,2.2,2.19,2.19,1899000.0,2.19,2.2,2.19,2.19,1899000.0
2011-11-11 14:00:00,2.19,2.23,2.19,2.21,4615500.0,2.19,2.23,2.19,2.21,4615500.0
2011-11-11 14:30:00,2.21,2.3,2.2,2.26,7593000.0,2.21,2.3,2.2,2.26,7593000.0
2011-11-11 15:00:00,2.26,2.28,2.24,2.25,4408500.0,2.26,2.28,2.24,2.25,4408500.0
2011-11-11 15:30:00,2.25,2.29,2.24,2.24,6081000.0,2.25,2.29,2.24,2.24,6081000.0
2011-11-14 09:30:00,2.21,2.21,2.17,2.2,6052500.0,2.21,2.21,2.17,2.2,6052500.0
2011-11-14 10:00:00,2.2,2.21,2.19,2.2,3058500.0,2.2,2.21,2.19,2.2,3058500.0
2011-11-14 10:30:00,2.2,2.23,2.19,2.21,1678500.0,2.2,2.23,2.19,2.21,1678500.0
2011-11-14 11:00:00,2.21,2.22,2.2,2.21,936000.0,2.21,2.22,2.2,2.21,936000.0
2011-11-14 11:30:00,2.21,2.23,2.2,2.21,1077000.0,2.21,2.23,2.2,2.21,1077000.0
2011-11-14 12:00:00,2.21,2.21,2.2,2.21,471000.0,2.21,2.21,2.2,2.21,471000.0
2011-11-14 12:30:00,2.21,2.23,2.21,2.22,505500.0,2.21,2.23,2.21,2.22,505500.0
2011-11-14 13:00:00,2.22,2.23,2.21,2.23,478500.0,2.22,2.23,2.21,2.23,478500.0
2011-11-14 13:30:00,2.23,2.23,2.21,2.22,535500.0,2.23,2.23,2.21,2.22,535500.0
2011-11-14 14:00:00,2.22,2.24,2.22,2.23,975000.0,2.22,2.24,2.22,2.23,975000.0
2011-11-14 14:30:00,2.23,2.23,2.21,2.21,637500.0,2.23,2.23,2.21,2.21,637500.0
2011-11-14 15:00:00,2.21,2.22,2.21,2.21,726000.0,2.21,2.22,2.21,2.21,726000.0
2011-11-14 15:30:00,2.21,2.22,2.21,2.22,1545000.0,2.21,2.22,2.21,2.22,1545000.0
2011-11-15 09:30:00,2.19,2.21,2.18,2.21,1704000.0,2.19,2.21,2.18,2.21,1704000.0
2011-11-15 10:00:00,2.21,2.24,2.2,2.23,1186500.0,2.21,2.24,2.2,2.23,1186500.0
2011-11-15 10:30:00,2.23,2.24,2.21,2.21,729000.0,2.23,2.24,2.21,2.21,729000.0
2011-11-15 11:00:00,2.21,2.23,2.21,2.22,982500.0,2.21,2.23,2.21,2.22,982500.0
2011-11-15 11:30:00,2.22,2.24,2.22,2.23,427500.0,2.22,2.24,2.22,2.23,427500.0
2011-11-15 12:00:00,2.23,2.24,2.23,2.24,286500.0,2.23,2.24,2.23,2.24,286500.0
2011-11-15 12:30:00,2.24,2.25,2.23,2.24,781500.0,2.24,2.25,2.23,2.24,781500.0
2011-11-15 13:00:00,2.24,2.26,2.24,2.25,535500.0,2.24,2.26,2.24,2.25,535500.0
2011-11-15 13:30:00,2.25,2.26,2.25,2.25,549000.0,2.25,2.26,2.25,2.25,549000.0
2011-11-15 14:00:00,2.25,2.27,2.25,2.26,1132500.0,2.25,2.27,2.25,2.26,1132500.0
2011-11-15 14:30:00,2.26,2.27,2.26,2.26,573000.0,2.26,2.27,2.26,2.26,573000.0
2011-11-15 15:00:00,2.26,2.28,2.26,2.27,1332000.0,2.26,2.28,2.26,2.27,1332000.0
2011-11-15 15:30:00,2.27,2.29,2.26,2.26,2628000.0,2.27,2.29,2.26,2.26,2628000.0
2011-11-16 09:30:00,2.23,2.27,2.23,2.26,2367000.0,2.23,2.27,2.23,2.26,2367000.0
2011-11-16 10:00:00,2.26,2.29,2.26,2.28,2487000.0,2.26,2.29,2.26,2.28,2487000.0
2011-11-16 10:30:00,2.27,2.3,2.27,2.3,1339500.0,2.27,2.3,2.27,2.3,1339500.0
2011-11-16 11:00:00,2.3,2.32,2.3,2.31,1560000.0,2.3,2.32,2.3,2.31,1560000.0
2011-11-16 11:30:00,2.31,2.31,2.3,2.31,811500.0,2.31,2.31,2.3,2.31,811500.0
2011-11-16 12:00:00,2.31,2.33,2.31,2.32,1740000.0,2.31,2.33,2.31,2.32,1740000.0
2011-11-16 12:30:00,2.32,2.32,2.31,2.32,888000.0,2.32,2.32,2.31,2.32,888000.0
2011-11-16 13:00:00,2.32,2.32,2.31,2.32,727500.0,2.32,2.32,2.31,2.32,727500.0
2011-11-16 13:30:00,2.32,2.33,2.32,2.33,1513500.0,2.32,2.33,2.32,2.33,1513500.0
2011-11-16 14:00:00,2.33,2.33,2.32,2.33,1438500.0,2.33,2.33,2.32,2.33,1438500.0
2011-11-16 14:30:00,2.33,2.33,2.32,2.33,2961000.0,2.33,2.33,2.32,2.33,2961000.0
2011-11-16 15:00:00,2.33,2.33,2.33,2.33,2026500.0,2.33,2.33,2.33,2.33,2026500.0
2011-11-16 15:30:00,2.33,2.33,2.31,2.33,4495500.0,2.33,2.33,2.31,2.33,4495500.0
2011-11-17 09:30:00,2.3,2.33,2.28,2.31,2740500.0,2.3,2.33,2.28,2.31,2740500.0
2011-11-17 10:00:00,2.31,2.33,2.28,2.3,1231500.0,2.31,2.33,2.28,2.3,1231500.0
2011-11-17 10:30:00,2.3,2.31,2.29,2.29,801000.0,2.3,2.31,2.29,2.29,801000.0
2011-11-17 11:00:00,2.3,2.3,2.25,2.27,2491500.0,2.3,2.3,2.25,2.27,2491500.0
2011-11-17 11:30:00,2.27,2.29,2.27,2.28,444000.0,2.27,2.29,2.27,2.28,444000.0
2011-11-17 12:00:00,2.29,2.29,2.25,2.26,2013000.0,2.29,2.29,2.25,2.26,2013000.0
2011-11-17 12:30:00,2.26,2.26,2.22,2.23,1932000.0,2.26,2.26,2.22,2.23,1932000.0
2011-11-17 13:00:00,2.23,2.25,2.23,2.23,939000.0,2.23,2.25,2.23,2.23,939000.0
2011-11-17 13:30:00,2.23,2.24,2.22,2.23,933000.0,2.23,2.24,2.22,2.23,933000.0
2011-11-17 14:00:00,2.23,2.24,2.22,2.23,1806000.0,2.23,2.24,2.22,2.23,1806000.0
2011-11-17 14:30:00,2.23,2.25,2.22,2.24,892500.0,2.23,2.25,2.22,2.24,892500.0
2011-11-17 15:00:00,2.24,2.24,2.22,2.22,1185000.0,2.24,2.24,2.22,2.22,1185000.0
2011-11-17 15:30:00,2.22,2.25,2.21,2.24,2503500.0,2.22,2.25,2.21,2.24,2503500.0
2011-11-18 09:30:00,2.24,2.26,2.2,2.22,2044500.0,2.24,2.26,2.2,2.22,2044500.0
2011-11-18 10:00:00,2.22,2.24,2.21,2.23,760500.0,2.22,2.24,2.21,2.23,760500.0
2011-11-18 10:30:00,2.23,2.26,2.22,2.26,588000.0,2.23,2.26,2.22,2.26,588000.0
2011-11-18 11:00:00,2.26,2.27,2.24,2.25,694500.0,2.26,2.27,2.24,2.25,694500.0
2011-11-18 11:30:00,2.25,2.27,2.24,2.27,730500.0,2.25,2.27,2.24,2.27,730500.0
2011-11-18 12:00:00,2.27,2.27,2.23,2.23,1359000.0,2.27,2.27,2.23,2.23,1359000.0
2011-11-18 12:30:00,2.23,2.23,2.22,2.23,289500.0,2.23,2.23,2.22,2.23,289500.0
2011-11-18 13:00:00,2.23,2.23,2.22,2.22,486000.0,2.23,2.23,2.22,2.22,486000.0
2011-11-18 13:30:00,2.22,2.23,2.22,2.22,913500.0,2.22,2.23,2.22,2.22,913500.0
2011-11-18 14:00:00,2.22,2.22,2.21,2.21,406500.0,2.22,2.22,2.21,2.21,406500.0
2011-11-18 14:30:00,2.21,2.21,2.18,2.19,1029000.0,2.21,2.21,2.18,2.19,1029000.0
2011-11-18 15:00:00,2.19,2.19,2.17,2.18,1579500.0,2.19,2.19,2.17,2.18,1579500.0
2011-11-18 15:30:00,2.18,2.19,2.17,2.17,2176500.0,2.18,2.19,2.17,2.17,2176500.0
2011-11-21 09:30:00,2.16,2.16,2.11,2.12,2232000.0,2.16,2.16,2.11,2.12,2232000.0
2011-11-21 10:00:00,2.12,2.13,2.1,2.12,1525500.0,2.12,2.13,2.1,2.12,1525500.0
2011-11-21 10:30:00,2.12,2.13,2.09,2.1,871500.0,2.12,2.13,2.09,2.1,871500.0
2011-11-21 11:00:00,2.1,2.11,2.08,2.1,1468500.0,2.1,2.11,2.08,2.1,1468500.0
2011-11-21 11:30:00,2.11,2.11,2.07,2.08,1761000.0,2.11,2.11,2.07,2.08,1761000.0
2011-11-21 12:00:00,2.07,2.09,2.07,2.08,856500.0,2.07,2.09,2.07,2.08,856500.0
2011-11-21 12:30:00,2.08,2.11,2.08,2.1,963000.0,2.08,2.11,2.08,2.1,963000.0
2011-11-21 13:00:00,2.1,2.12,2.1,2.11,708000.0,2.1,2.12,2.1,2.11,708000.0
2011-11-21 13:30:00,2.11,2.12,2.1,2.1,291000.0,2.11,2.12,2.1,2.1,291000.0
2011-11-21 14:00:00,2.1,2.12,2.1,2.11,741000.0,2.1,2.12,2.1,2.11,741000.0
2011-11-21 14:30:00,2.11,2.12,2.1,2.11,531000.0,2.11,2.12,2.1,2.11,531000.0
2011-11-21 15:00:00,2.1,2.12,2.1,2.11,756000.0,2.1,2.12,2.1,2.11,756000.0
2011-11-21 15:30:00,2.11,2.14,2.11,2.12,2098500.0,2.11,2.14,2.11,2.12,2098500.0
2011-11-22 09:30:00,2.12,2.14,2.09,2.14,1290000.0,2.12,2.14,2.09,2.14,1290000.0
2011-11-22 10:00:00,2.13,2.15,2.13,2.14,840000.0,2.13,2.15,2.13,2.14,840000.0
2011-11-22 10:30:00,2.14,2.14,2.11,2.11,912000.0,2.14,2.14,2.11,2.11,912000.0
2011-11-22 11:00:00,2.11,2.12,2.08,2.09,940500.0,2.11,2.12,2.08,2.09,940500.0
2011-11-22 11:30:00,2.09,2.11,2.07,2.11,1402500.0,2.09,2.11,2.07,2.11,1402500.0
2011-11-22 12:00:00,2.11,2.13,2.11,2.12,514500.0,2.11,2.13,2.11,2.12,514500.0
2011-11-22 12:30:00,2.12,2.14,2.12,2.14,424500.0,2.12,2.14,2.12,2.14,424500.0
2011-11-22 13:00:00,2.14,2.18,2.14,2.17,900000.0,2.14,2.18,2.14,2.17,900000.0
2011-11-22 13:30:00,2.17,2.18,2.15,2.16,499500.0,2.17,2.18,2.15,2.16,499500.0
2011-11-22 14:00:00,2.17,2.19,2.17,2.18,475500.0,2.17,2.19,2.17,2.18,475500.0
2011-11-22 14:30:00,2.18,2.19,2.16,2.16,531000.0,2.18,2.19,2.16,2.16,531000.0
2011-11-22 15:00:00,2.16,2.17,2.15,2.16,327000.0,2.16,2.17,2.15,2.16,327000.0
2011-11-22 15:30:00,2.16,2.17,2.13,2.14,1473000.0,2.16,2.17,2.13,2.14,1473000.0
2011-11-23 09:30:00,2.12,2.12,2.09,2.09,1030500.0,2.12,2.12,2.09,2.09,1030500.0
2011-11-23 10:00:00,2.09,2.11,2.08,2.11,1044000.0,2.09,2.11,2.08,2.11,1044000.0
2011-11-23 10:30:00,2.11,2.14,2.09,2.13,1479000.0,2.11,2.14,2.09,2.13,1479000.0
2011-11-23 11:00:00,2.12,2.12,2.11,2.11,316500.0,2.12,2.12,2.11,2.11,316500.0
2011-11-23 11:30:00,2.11,2.11,2.1,2.1,282000.0,2.11,2.11,2.1,2.1,282000.0
2011-11-23 12:00:00,2.1,2.11,2.09,2.1,204000.0,2.1,2.11,2.09,2.1,204000.0
2011-11-23 12:30:00,2.1,2.12,2.1,2.11,243000.0,2.1,2.12,2.1,2.11,243000.0
2011-11-23 13:00:00,2.11,2.12,2.1,2.1,189000.0,2.11,2.12,2.1,2.1,189000.0
2011-11-23 13:30:00,2.11,2.12,2.11,2.11,226500.0,2.11,2.12,2.11,2.11,226500.0
2011-11-23 14:00:00,2.11,2.11,2.1,2.1,204000.0,2.11,2.11,2.1,2.1,204000.0
2011-11-23 14:30:00,2.1,2.11,2.1,2.1,175500.0,2.1,2.11,2.1,2.1,175500.0
2011-11-23 15:00:00,2.1,2.11,2.1,2.1,262500.0,2.1,2.11,2.1,2.1,262500.0
2011-11-23 15:30:00,2.1,2.12,2.1,2.1,720000.0,2.1,2.12,2.1,2.1,720000.0
2011-11-25 09:30:00,2.1,2.16,2.09,2.09,1329000.0,2.1,2.16,2.09,2.09,1329000.0
2011-11-25 10:00:00,2.09,2.12,2.07,2.11,667500.0,2.09,2.12,2.07,2.11,667500.0
2011-11-25 10:30:00,2.11,2.12,2.11,2.11,346500.0,2.11,2.12,2.11,2.11,346500.0
2011-11-25 11:00:00,2.12,2.12,2.1,2.1,313500.0,2.12,2.12,2.1,2.1,313500.0
2011-11-25 11:30:00,2.1,2.11,2.09,2.1,267000.0,2.1,2.11,2.09,2.1,267000.0
2011-11-25 12:00:00,2.1,2.12,2.1,2.11,130500.0,2.1,2.12,2.1,2.11,130500.0
2011-11-25 12:30:00,2.11,2.12,2.1,2.11,366000.0,2.11,2.12,2.1,2.11,366000.0
2011-11-28 09:30:00,2.13,2.2,2.12,2.19,1809000.0,2.13,2.2,2.12,2.19,1809000.0
2011-11-28 10:00:00,2.18,2.22,2.17,2.2,1024500.0,2.18,2.22,2.17,2.2,1024500.0
2011-11-28 10:30:00,2.21,2.21,2.2,2.21,528000.0,2.21,2.21,2.2,2.21,528000.0
2011-11-28 11:00:00,2.21,2.21,2.19,2.2,652500.0,2.21,2.21,2.19,2.2,652500.0
2011-11-28 11:30:00,2.21,2.21,2.17,2.18,418500.0,2.21,2.21,2.17,2.18,418500.0
2011-11-28 12:00:00,2.18,2.18,2.15,2.16,708000.0,2.18,2.18,2.15,2.16,708000.0
2011-11-28 12:30:00,2.16,2.17,2.15,2.16,286500.0,2.16,2.17,2.15,2.16,286500.0
2011-11-28 13:00:00,2.16,2.17,2.15,2.16,549000.0,2.16,2.17,2.15,2.16,549000.0
2011-11-28 13:30:00,2.16,2.17,2.15,2.16,682500.0,2.16,2.17,2.15,2.16,682500.0
2011-11-28 14:00:00,2.16,2.17,2.16,2.17,282000.0,2.16,2.17,2.16,2.17,282000.0
2011-11-28 14:30:00,2.17,2.18,2.16,2.17,405000.0,2.17,2.18,2.16,2.17,405000.0
2011-11-28 15:00:00,2.17,2.17,2.16,2.17,757500.0,2.17,2.17,2.16,2.17,757500.0
2011-11-28 15:30:00,2.17,2.18,2.15,2.17,1267500.0,2.17,2.18,2.15,2.17,1267500.0
2011-11-29 09:30:00,2.17,2.18,2.13,2.16,1062000.0,2.17,2.18,2.13,2.16,1062000.0
2011-11-29 10:00:00,2.17,2.2,2.16,2.19,1195500.0,2.17,2.2,2.16,2.19,1195500.0
2011-11-29 10:30:00,2.19,2.19,2.16,2.16,469500.0,2.19,2.19,2.16,2.16,469500.0
2011-11-29 11:00:00,2.16,2.17,2.14,2.17,712500.0,2.16,2.17,2.14,2.17,712500.0
2011-11-29 11:30:00,2.17,2.17,2.15,2.15,514500.0,2.17,2.17,2.15,2.15,514500.0
2011-11-29 12:00:00,2.15,2.16,2.15,2.15,363000.0,2.15,2.16,2.15,2.15,363000.0
2011-11-29 12:30:00,2.15,2.15,2.14,2.14,367500.0,2.15,2.15,2.14,2.14,367500.0
2011-11-29 13:00:00,2.14,2.14,2.13,2.13,484500.0,2.14,2.14,2.13,2.13,484500.0
2011-11-29 13:30:00,2.13,2.13,2.11,2.11,651000.0,2.13,2.13,2.11,2.11,651000.0
2011-11-29 14:00:00,2.11,2.12,2.11,2.12,477000.0,2.11,2.12,2.11,2.12,477000.0
2011-11-29 14:30:00,2.12,2.13,2.11,2.12,471000.0,2.12,2.13,2.11,2.12,471000.0
2011-11-29 15:00:00,2.11,2.13,2.11,2.11,516000.0,2.11,2.13,2.11,2.11,516000.0
2011-11-29 15:30:00,2.11,2.13,2.11,2.12,973500.0,2.11,2.13,2.11,2.12,973500.0
2011-11-30 09:30:00,2.17,2.19,2.15,2.16,1614000.0,2.17,2.19,2.15,2.16,1614000.0
2011-11-30 10:00:00,2.16,2.17,2.15,2.17,922500.0,2.16,2.17,2.15,2.17,922500.0
2011-11-30 10:30:00,2.17,2.19,2.17,2.18,544500.0,2.17,2.19,2.17,2.18,544500.0
2011-11-30 11:00:00,2.18,2.18,2.18,2.18,343500.0,2.18,2.18,2.18,2.18,343500.0
2011-11-30 11:30:00,2.18,2.18,2.17,2.17,607500.0,2.18,2.18,2.17,2.17,607500.0
2011-11-30 12:00:00,2.17,2.18,2.16,2.17,417000.0,2.17,2.18,2.16,2.17,417000.0
2011-11-30 12:30:00,2.17,2.17,2.16,2.17,109500.0,2.17,2.17,2.16,2.17,109500.0
2011-11-30 13:00:00,2.17,2.17,2.16,2.16,138000.0,2.17,2.17,2.16,2.16,138000.0
2011-11-30 13:30:00,2.16,2.17,2.16,2.17,450000.0,2.16,2.17,2.16,2.17,450000.0
2011-11-30 14:00:00,2.17,2.2,2.17,2.19,1020000.0,2.17,2.2,2.17,2.19,1020000.0
2011-11-30 14:30:00,2.19,2.2,2.18,2.19,270000.0,2.19,2.2,2.18,2.19,270000.0
2011-11-30 15:00:00,2.19,2.19,2.18,2.18,394500.0,2.19,2.19,2.18,2.18,394500.0
2011-11-30 15:30:00,2.18,2.19,2.16,2.18,1918500.0,2.18,2.19,2.16,2.18,1918500.0
2011-12-01 09:30:00,2.17,2.23,2.16,2.23,2214000.0,2.17,2.23,2.16,2.23,2214000.0
2011-12-01 10:00:00,2.23,2.27,2.22,2.26,1764000.0,2.23,2.27,2.22,2.26,1764000.0
2011-12-01 10:30:00,2.26,2.27,2.25,2.26,748500.0,2.26,2.27,2.25,2.26,748500.0
2011-12-01 11:00:00,2.26,2.26,2.2,2.2,1603500.0,2.26,2.26,2.2,2.2,1603500.0
2011-12-01 11:30:00,2.2,2.2,2.18,2.18,871500.0,2.2,2.2,2.18,2.18,871500.0
2011-12-01 12:00:00,2.18,2.19,2.16,2.17,910500.0,2.18,2.19,2.16,2.17,910500.0
2011-12-01 12:30:00,2.17,2.17,2.16,2.16,495000.0,2.17,2.17,2.16,2.16,495000.0
2011-12-01 13:00:00,2.16,2.17,2.16,2.16,348000.0,2.16,2.17,2.16,2.16,348000.0
2011-12-01 13:30:00,2.16,2.18,2.16,2.18,528000.0,2.16,2.18,2.16,2.18,528000.0
2011-12-01 14:00:00,2.18,2.18,2.13,2.15,1867500.0,2.18,2.18,2.13,2.15,1867500.0
2011-12-01 14:30:00,2.15,2.18,2.14,2.17,685500.0,2.15,2.18,2.14,2.17,685500.0
2011-12-01 15:00:00,2.17,2.17,2.16,2.16,519000.0,2.17,2.17,2.16,2.16,519000.0
2011-12-01 15:30:00,2.16,2.18,2.16,2.17,1501500.0,2.16,2.18,2.16,2.17,1501500.0
2011-12-02 09:30:00,2.19,2.2,2.16,2.18,1188000.0,2.19,2.2,2.16,2.18,1188000.0
2011-12-02 10:00:00,2.18,2.2,2.17,2.19,882000.0,2.18,2.2,2.17,2.19,882000.0
2011-12-02 10:30:00,2.19,2.2,2.18,2.19,288000.0,2.19,2.2,2.18,2.19,288000.0
2011-12-02 11:00:00,2.19,2.2,2.18,2.19,1137000.0,2.19,2.2,2.18,2.19,1137000.0
2011-12-02 11:30:00,2.19,2.22,2.19,2.21,933000.0,2.19,2.22,2.19,2.21,933000.0
2011-12-02 12:00:00,2.21,2.22,2.2,2.2,492000.0,2.21,2.22,2.2,2.2,492000.0
2011-12-02 12:30:00,2.2,2.21,2.19,2.2,334500.0,2.2,2.21,2.19,2.2,334500.0
2011-12-02 13:00:00,2.2,2.2,2.19,2.2,312000.0,2.2,2.2,2.19,2.2,312000.0
2011-12-02 13:30:00,2.2,2.21,2.19,2.21,397500.0,2.2,2.21,2.19,2.21,397500.0
2011-12-02 14:00:00,2.21,2.21,2.2,2.21,322500.0,2.21,2.21,2.2,2.21,322500.0
2011-12-02 14:30:00,2.21,2.23,2.21,2.23,462000.0,2.21,2.23,2.21,2.23,462000.0
2011-12-02 15:00:00,2.23,2.25,2.22,2.22,1320000.0,2.23,2.25,2.22,2.22,1320000.0
2011-12-02 15:30:00,2.22,2.23,2.22,2.22,1968000.0,2.22,2.23,2.22,2.22,1968000.0
2011-12-05 09:30:00,2.24,2.26,2.23,2.25,1285500.0,2.24,2.26,2.23,2.25,1285500.0
2011-12-05 10:00:00,2.25,2.3,2.25,2.28,1690500.0,2.25,2.3,2.25,2.28,1690500.0
2011-12-05 10:30:00,2.28,2.28,2.25,2.25,477000.0,2.28,2.28,2.25,2.25,477000.0
2011-12-05 11:00:00,2.25,2.29,2.25,2.28,766500.0,2.25,2.29,2.25,2.28,766500.0
2011-12-05 11:30:00,2.28,2.32,2.28,2.32,1422000.0,2.28,2.32,2.28,2.32,1422000.0
2011-12-05 12:00:00,2.32,2.33,2.32,2.32,3132000.0,2.32,2.33,2.32,2.32,3132000.0
2011-12-05 12:30:00,2.32,2.33,2.31,2.33,859500.0,2.32,2.33,2.31,2.33,859500.0
2011-12-05 13:00:00,2.33,2.33,2.32,2.32,295500.0,2.33,2.33,2.32,2.32,295500.0
2011-12-05 13:30:00,2.32,2.33,2.29,2.29,1273500.0,2.32,2.33,2.29,2.29,1273500.0
2011-12-05 14:00:00,2.29,2.3,2.27,2.28,1221000.0,2.29,2.3,2.27,2.28,1221000.0
2011-12-05 14:30:00,2.28,2.3,2.28,2.3,874500.0,2.28,2.3,2.28,2.3,874500.0
2011-12-05 15:00:00,2.3,2.3,2.28,2.29,834000.0,2.3,2.3,2.28,2.29,834000.0
2011-12-05 15:30:00,2.29,2.29,2.28,2.29,1657500.0,2.29,2.29,2.28,2.29,1657500.0
2011-12-06 09:30:00,2.28,2.3,2.27,2.28,1167000.0,2.28,2.3,2.27,2.28,1167000.0
2011-12-06 10:00:00,2.29,2.33,2.28,2.33,3411000.0,2.29,2.33,2.28,2.33,3411000.0
2011-12-06 10:30:00,2.33,2.33,2.32,2.32,1891500.0,2.33,2.33,2.32,2.32,1891500.0
2011-12-06 11:00:00,2.32,2.33,2.32,2.33,582000.0,2.32,2.33,2.32,2.33,582000.0
2011-12-06 11:30:00,2.33,2.33,2.32,2.33,906000.0,2.33,2.33,2.32,2.33,906000.0
2011-12-06 12:00:00,2.33,2.33,2.32,2.33,534000.0,2.33,2.33,2.32,2.33,534000.0
2011-12-06 12:30:00,2.33,2.33,2.32,2.32,412500.0,2.33,2.33,2.32,2.32,412500.0
2011-12-06 13:00:00,2.32,2.32,2.32,2.32,463500.0,2.32,2.32,2.32,2.32,463500.0
2011-12-06 13:30:00,2.32,2.33,2.31,2.32,640500.0,2.32,2.33,2.31,2.32,640500.0
2011-12-06 14:00:00,2.31,2.32,2.31,2.31,465000.0,2.31,2.32,2.31,2.31,465000.0
2011-12-06 14:30:00,2.31,2.33,2.31,2.32,859500.0,2.31,2.33,2.31,2.32,859500.0
2011-12-06 15:00:00,2.32,2.33,2.32,2.32,658500.0,2.32,2.33,2.32,2.32,658500.0
2011-12-06 15:30:00,2.32,2.33,2.3,2.33,1879500.0,2.32,2.33,2.3,2.33,1879500.0
2011-12-07 09:30:00,2.31,2.33,2.29,2.32,1335000.0,2.31,2.33,2.29,2.32,1335000.0
2011-12-07 10:00:00,2.32,2.32,2.29,2.29,861000.0,2.32,2.32,2.29,2.29,861000.0
2011-12-07 10:30:00,2.29,2.3,2.28,2.29,498000.0,2.29,2.3,2.28,2.29,498000.0
2011-12-07 11:00:00,2.29,2.29,2.27,2.29,495000.0,2.29,2.29,2.27,2.29,495000.0
2011-12-07 11:30:00,2.29,2.3,2.29,2.29,466500.0,2.29,2.3,2.29,2.29,466500.0
2011-12-07 12:00:00,2.29,2.29,2.28,2.29,622500.0,2.29,2.29,2.28,2.29,622500.0
2011-12-07 12:30:00,2.29,2.29,2.27,2.28,595500.0,2.29,2.29,2.27,2.28,595500.0
2011-12-07 13:00:00,2.28,2.28,2.27,2.27,330000.0,2.28,2.28,2.27,2.27,330000.0
2011-12-07 13:30:00,2.27,2.27,2.25,2.27,1056000.0,2.27,2.27,2.25,2.27,1056000.0
2011-12-07 14:00:00,2.27,2.29,2.27,2.28,517500.0,2.27,2.29,2.27,2.28,517500.0
2011-12-07 14:30:00,2.28,2.28,2.26,2.26,390000.0,2.28,2.28,2.26,2.26,390000.0
2011-12-07 15:00:00,2.26,2.28,2.26,2.27,726000.0,2.26,2.28,2.26,2.27,726000.0
2011-12-07 15:30:00,2.27,2.28,2.27,2.28,1456500.0,2.27,2.28,2.27,2.28,1456500.0
2011-12-08 09:30:00,2.06,2.11,2.02,2.05,10200000.0,2.06,2.11,2.02,2.05,10200000.0
2011-12-08 10:00:00,2.05,2.06,2.01,2.04,6400500.0,2.05,2.06,2.01,2.04,6400500.0
2011-12-08 10:30:00,2.04,2.04,1.97,2.0,6036000.0,2.04,2.04,1.97,2.0,6036000.0
2011-12-08 11:00:00,2.0,2.08,1.99,2.07,4864500.0,2.0,2.08,1.99,2.07,4864500.0
2011-12-08 11:30:00,2.07,2.07,2.02,2.05,1636500.0,2.07,2.07,2.02,2.05,1636500.0
2011-12-08 12:00:00,2.04,2.07,2.04,2.06,1428000.0,2.04,2.07,2.04,2.06,1428000.0
2011-12-08 12:30:00,2.06,2.08,2.06,2.07,1989000.0,2.06,2.08,2.06,2.07,1989000.0
2011-12-08 13:00:00,2.07,2.07,2.04,2.06,1765500.0,2.07,2.07,2.04,2.06,1765500.0
2011-12-08 13:30:00,2.05,2.06,2.03,2.03,1630500.0,2.05,2.06,2.03,2.03,1630500.0
2011-12-08 14:00:00,2.03,2.06,2.03,2.04,1534500.0,2.03,2.06,2.03,2.04,1534500.0
2011-12-08 14:30:00,2.04,2.04,2.02,2.02,1965000.0,2.04,2.04,2.02,2.02,1965000.0
2011-12-08 15:00:00,2.02,2.04,2.02,2.04,1684500.0,2.02,2.04,2.02,2.04,1684500.0
2011-12-08 15:30:00,2.04,2.07,2.03,2.06,5850000.0,2.04,2.07,2.03,2.06,5850000.0
2011-12-09 09:30:00,2.04,2.07,2.04,2.05,2698500.0,2.04,2.07,2.04,2.05,2698500.0
2011-12-09 10:00:00,2.05,2.05,2.03,2.04,1683000.0,2.05,2.05,2.03,2.04,1683000.0
2011-12-09 10:30:00,2.04,2.04,2.03,2.03,1782000.0,2.04,2.04,2.03,2.03,1782000.0
2011-12-09 11:00:00,2.03,2.04,2.03,2.03,1036500.0,2.03,2.04,2.03,2.03,1036500.0
2011-12-09 11:30:00,2.04,2.04,2.03,2.03,1020000.0,2.04,2.04,2.03,2.03,1020000.0
2011-12-09 12:00:00,2.03,2.03,2.02,2.03,750000.0,2.03,2.03,2.02,2.03,750000.0
2011-12-09 12:30:00,2.03,2.03,2.02,2.02,766500.0,2.03,2.03,2.02,2.02,766500.0
2011-12-09 13:00:00,2.02,2.04,2.02,2.04,742500.0,2.02,2.04,2.02,2.04,742500.0
2011-12-09 13:30:00,2.04,2.04,2.03,2.03,505500.0,2.04,2.04,2.03,2.03,505500.0
2011-12-09 14:00:00,2.03,2.05,2.03,2.05,627000.0,2.03,2.05,2.03,2.05,627000.0
2011-12-09 14:30:00,2.05,2.06,2.05,2.06,1302000.0,2.05,2.06,2.05,2.06,1302000.0
2011-12-09 15:00:00,2.06,2.07,2.06,2.06,1717500.0,2.06,2.07,2.06,2.06,1717500.0
2011-12-09 15:30:00,2.06,2.07,2.06,2.07,3367500.0,2.06,2.07,2.06,2.07,3367500.0
2011-12-12 09:30:00,2.03,2.04,2.01,2.04,1501500.0,2.03,2.04,2.01,2.04,1501500.0
2011-12-12 10:00:00,2.04,2.04,2.02,2.02,760500.0,2.04,2.04,2.02,2.02,760500.0
2011-12-12 10:30:00,2.02,2.02,2.01,2.02,1164000.0,2.02,2.02,2.01,2.02,1164000.0
2011-12-12 11:00:00,2.01,2.03,2.0,2.01,1329000.0,2.01,2.03,2.0,2.01,1329000.0
2011-12-12 11:30:00,2.01,2.02,2.01,2.01,612000.0,2.01,2.02,2.01,2.01,612000.0
2011-12-12 12:00:00,2.01,2.02,2.01,2.01,328500.0,2.01,2.02,2.01,2.01,328500.0
2011-12-12 12:30:00,2.01,2.02,2.01,2.02,367500.0,2.01,2.02,2.01,2.02,367500.0
2011-12-12 13:00:00,2.02,2.02,2.02,2.02,283500.0,2.02,2.02,2.02,2.02,283500.0
2011-12-12 13:30:00,2.02,2.03,2.02,2.02,339000.0,2.02,2.03,2.02,2.02,339000.0
2011-12-12 14:00:00,2.02,2.03,2.01,2.03,631500.0,2.02,2.03,2.01,2.03,631500.0
2011-12-12 14:30:00,2.03,2.03,2.01,2.01,399000.0,2.03,2.03,2.01,2.01,399000.0
2011-12-12 15:00:00,2.01,2.02,2.01,2.02,1455000.0,2.01,2.02,2.01,2.02,1455000.0
2011-12-12 15:30:00,2.02,2.03,2.01,2.03,1534500.0,2.02,2.03,2.01,2.03,1534500.0
2011-12-13 09:30:00,2.04,2.06,2.01,2.04,999000.0,2.04,2.06,2.01,2.04,999000.0
2011-12-13 10:00:00,2.04,2.04,2.03,2.03,775500.0,2.04,2.04,2.03,2.03,775500.0
2011-12-13 10:30:00,2.03,2.04,2.02,2.02,429000.0,2.03,2.04,2.02,2.02,429000.0
2011-12-13 11:00:00,2.02,2.03,2.01,2.03,1225500.0,2.02,2.03,2.01,2.03,1225500.0
2011-12-13 11:30:00,2.03,2.03,2.02,2.03,108000.0,2.03,2.03,2.02,2.03,108000.0
2011-12-13 12:00:00,2.03,2.03,2.01,2.01,492000.0,2.03,2.03,2.01,2.01,492000.0
2011-12-13 12:30:00,2.01,2.02,2.0,2.02,507000.0,2.01,2.02,2.0,2.02,507000.0
2011-12-13 13:00:00,2.02,2.02,2.0,2.0,330000.0,2.02,2.02,2.0,2.0,330000.0
2011-12-13 13:30:00,2.0,2.01,2.0,2.0,430500.0,2.0,2.01,2.0,2.0,430500.0
2011-12-13 14:00:00,2.0,2.01,2.0,2.0,1339500.0,2.0,2.01,2.0,2.0,1339500.0
2011-12-13 14:30:00,2.0,2.0,1.95,1.98,3795000.0,2.0,2.0,1.95,1.98,3795000.0
2011-12-13 15:00:00,1.97,1.98,1.95,1.95,1015500.0,1.97,1.98,1.95,1.95,1015500.0
2011-12-13 15:30:00,1.95,1.97,1.93,1.96,2626500.0,1.95,1.97,1.93,1.96,2626500.0
2011-12-14 09:30:00,1.97,1.98,1.92,1.94,1710000.0,1.97,1.98,1.92,1.94,1710000.0
2011-12-14 10:00:00,1.94,1.94,1.92,1.93,945000.0,1.94,1.94,1.92,1.93,945000.0
2011-12-14 10:30:00,1.93,1.93,1.88,1.88,1771500.0,1.93,1.93,1.88,1.88,1771500.0
2011-12-14 11:00:00,1.88,1.9,1.88,1.88,1390500.0,1.88,1.9,1.88,1.88,1390500.0
2011-12-14 11:30:00,1.88,1.89,1.87,1.89,1914000.0,1.88,1.89,1.87,1.89,1914000.0
2011-12-14 12:00:00,1.89,1.9,1.89,1.9,555000.0,1.89,1.9,1.89,1.9,555000.0
2011-12-14 12:30:00,1.9,1.91,1.89,1.9,522000.0,1.9,1.91,1.89,1.9,522000.0
2011-12-14 13:00:00,1.9,1.91,1.89,1.91,526500.0,1.9,1.91,1.89,1.91,526500.0
2011-12-14 13:30:00,1.91,1.92,1.9,1.9,600000.0,1.91,1.92,1.9,1.9,600000.0
2011-12-14 14:00:00,1.9,1.91,1.89,1.91,555000.0,1.9,1.91,1.89,1.91,555000.0
2011-12-14 14:30:00,1.91,1.91,1.89,1.89,1348500.0,1.91,1.91,1.89,1.89,1348500.0
2011-12-14 15:00:00,1.89,1.91,1.88,1.9,1536000.0,1.89,1.91,1.88,1.9,1536000.0
2011-12-14 15:30:00,1.9,1.91,1.89,1.9,3232500.0,1.9,1.91,1.89,1.9,3232500.0
2011-12-15 09:30:00,1.91,1.94,1.91,1.94,1222500.0,1.91,1.94,1.91,1.94,1222500.0
2011-12-15 10:00:00,1.93,1.94,1.9,1.92,1102500.0,1.93,1.94,1.9,1.92,1102500.0
2011-12-15 10:30:00,1.92,1.92,1.9,1.91,675000.0,1.92,1.92,1.9,1.91,675000.0
2011-12-15 11:00:00,1.91,1.92,1.9,1.92,801000.0,1.91,1.92,1.9,1.92,801000.0
2011-12-15 11:30:00,1.92,1.92,1.9,1.91,369000.0,1.92,1.92,1.9,1.91,369000.0
2011-12-15 12:00:00,1.91,1.93,1.91,1.92,591000.0,1.91,1.93,1.91,1.92,591000.0
2011-12-15 12:30:00,1.92,1.92,1.91,1.91,358500.0,1.92,1.92,1.91,1.91,358500.0
2011-12-15 13:00:00,1.91,1.92,1.91,1.92,295500.0,1.91,1.92,1.91,1.92,295500.0
2011-12-15 13:30:00,1.92,1.92,1.9,1.91,615000.0,1.92,1.92,1.9,1.91,615000.0
2011-12-15 14:00:00,1.91,1.91,1.9,1.91,423000.0,1.91,1.91,1.9,1.91,423000.0
2011-12-15 14:30:00,1.91,1.91,1.89,1.89,849000.0,1.91,1.91,1.89,1.89,849000.0
2011-12-15 15:00:00,1.89,1.9,1.87,1.89,1006500.0,1.89,1.9,1.87,1.89,1006500.0
2011-12-15 15:30:00,1.89,1.91,1.89,1.91,1147500.0,1.89,1.91,1.89,1.91,1147500.0
2011-12-16 09:30:00,1.92,1.93,1.9,1.92,1122000.0,1.92,1.93,1.9,1.92,1122000.0
2011-12-16 10:00:00,1.92,1.93,1.91,1.92,610500.0,1.92,1.93,1.91,1.92,610500.0
2011-12-16 10:30:00,1.92,1.93,1.92,1.92,369000.0,1.92,1.93,1.92,1.92,369000.0
2011-12-16 11:00:00,1.92,1.92,1.91,1.91,663000.0,1.92,1.92,1.91,1.91,663000.0
2011-12-16 11:30:00,1.91,1.93,1.91,1.91,483000.0,1.91,1.93,1.91,1.91,483000.0
2011-12-16 12:00:00,1.91,1.92,1.91,1.91,567000.0,1.91,1.92,1.91,1.91,567000.0
2011-12-16 12:30:00,1.91,1.92,1.89,1.9,1965000.0,1.91,1.92,1.89,1.9,1965000.0
2011-12-16 13:00:00,1.9,1.91,1.9,1.9,157500.0,1.9,1.91,1.9,1.9,157500.0
2011-12-16 13:30:00,1.9,1.91,1.89,1.89,520500.0,1.9,1.91,1.89,1.89,520500.0
2011-12-16 14:00:00,1.89,1.89,1.88,1.88,339000.0,1.89,1.89,1.88,1.88,339000.0
2011-12-16 14:30:00,1.88,1.89,1.88,1.88,589500.0,1.88,1.89,1.88,1.88,589500.0
2011-12-16 15:00:00,1.88,1.89,1.88,1.88,454500.0,1.88,1.89,1.88,1.88,454500.0
2011-12-16 15:30:00,1.88,1.9,1.87,1.87,4066500.0,1.88,1.9,1.87,1.87,4066500.0
2011-12-19 09:30:00,1.87,1.89,1.87,1.88,1614000.0,1.87,1.89,1.87,1.88,1614000.0
2011-12-19 10:00:00,1.88,1.89,1.87,1.88,1542000.0,1.88,1.89,1.87,1.88,1542000.0
2011-12-19 10:30:00,1.88,1.89,1.87,1.88,3007500.0,1.88,1.89,1.87,1.88,3007500.0
2011-12-19 11:00:00,1.88,1.9,1.87,1.88,1606500.0,1.88,1.9,1.87,1.88,1606500.0
2011-12-19 11:30:00,1.88,1.89,1.87,1.87,243000.0,1.88,1.89,1.87,1.87,243000.0
2011-12-19 12:00:00,1.87,1.87,1.86,1.87,588000.0,1.87,1.87,1.86,1.87,588000.0
2011-12-19 12:30:00,1.87,1.88,1.87,1.87,270000.0,1.87,1.88,1.87,1.87,270000.0
2011-12-19 13:00:00,1.87,1.87,1.86,1.86,475500.0,1.87,1.87,1.86,1.86,475500.0
2011-12-19 13:30:00,1.86,1.87,1.86,1.86,348000.0,1.86,1.87,1.86,1.86,348000.0
2011-12-19 14:00:00,1.86,1.86,1.86,1.86,744000.0,1.86,1.86,1.86,1.86,744000.0
2011-12-19 14:30:00,1.86,1.86,1.84,1.85,552000.0,1.86,1.86,1.84,1.85,552000.0
2011-12-19 15:00:00,1.85,1.86,1.84,1.84,562500.0,1.85,1.86,1.84,1.84,562500.0
2011-12-19 15:30:00,1.84,1.85,1.82,1.85,2004000.0,1.84,1.85,1.82,1.85,2004000.0
2011-12-20 09:30:00,1.87,1.89,1.87,1.88,2205000.0,1.87,1.89,1.87,1.88,2205000.0
2011-12-20 10:00:00,1.88,1.9,1.88,1.89,987000.0,1.88,1.9,1.88,1.89,987000.0
2011-12-20 10:30:00,1.89,1.89,1.88,1.88,880500.0,1.89,1.89,1.88,1.88,880500.0
2011-12-20 11:00:00,1.88,1.89,1.86,1.87,780000.0,1.88,1.89,1.86,1.87,780000.0
2011-12-20 11:30:00,1.87,1.88,1.86,1.87,417000.0,1.87,1.88,1.86,1.87,417000.0
2011-12-20 12:00:00,1.87,1.88,1.86,1.87,387000.0,1.87,1.88,1.86,1.87,387000.0
2011-12-20 12:30:00,1.87,1.88,1.86,1.87,528000.0,1.87,1.88,1.86,1.87,528000.0
2011-12-20 13:00:00,1.87,1.87,1.87,1.87,1200000.0,1.87,1.87,1.87,1.87,1200000.0
2011-12-20 13:30:00,1.87,1.87,1.87,1.87,337500.0,1.87,1.87,1.87,1.87,337500.0
2011-12-20 14:00:00,1.87,1.87,1.86,1.87,354000.0,1.87,1.87,1.86,1.87,354000.0
2011-12-20 14:30:00,1.87,1.87,1.86,1.87,465000.0,1.87,1.87,1.86,1.87,465000.0
2011-12-20 15:00:00,1.86,1.87,1.86,1.86,672000.0,1.86,1.87,1.86,1.86,672000.0
2011-12-20 15:30:00,1.86,1.87,1.85,1.86,2202000.0,1.86,1.87,1.85,1.86,2202000.0
2011-12-21 09:30:00,1.86,1.87,1.8,1.8,2221500.0,1.86,1.87,1.8,1.8,2221500.0
2011-12-21 10:00:00,1.8,1.81,1.75,1.75,3204000.0,1.8,1.81,1.75,1.75,3204000.0
2011-12-21 10:30:00,1.75,1.76,1.74,1.76,3240000.0,1.75,1.76,1.74,1.76,3240000.0
2011-12-21 11:00:00,1.77,1.78,1.76,1.77,1497000.0,1.77,1.78,1.76,1.77,1497000.0
2011-12-21 11:30:00,1.77,1.78,1.76,1.77,1200000.0,1.77,1.78,1.76,1.77,1200000.0
2011-12-21 12:00:00,1.77,1.77,1.76,1.77,1729500.0,1.77,1.77,1.76,1.77,1729500.0
2011-12-21 12:30:00,1.77,1.81,1.76,1.8,2004000.0,1.77,1.81,1.76,1.8,2004000.0
2011-12-21 13:00:00,1.8,1.81,1.79,1.8,1137000.0,1.8,1.81,1.79,1.8,1137000.0
2011-12-21 13:30:00,1.8,1.82,1.8,1.82,2326500.0,1.8,1.82,1.8,1.82,2326500.0
2011-12-21 14:00:00,1.82,1.83,1.82,1.82,1843500.0,1.82,1.83,1.82,1.82,1843500.0
2011-12-21 14:30:00,1.82,1.83,1.81,1.83,448500.0,1.82,1.83,1.81,1.83,448500.0
2011-12-21 15:00:00,1.83,1.84,1.82,1.84,1018500.0,1.83,1.84,1.82,1.84,1018500.0
2011-12-21 15:30:00,1.84,1.84,1.82,1.84,3058500.0,1.84,1.84,1.82,1.84,3058500.0
2011-12-22 09:30:00,1.84,1.87,1.84,1.85,2385000.0,1.84,1.87,1.84,1.85,2385000.0
2011-12-22 10:00:00,1.85,1.87,1.85,1.85,1023000.0,1.85,1.87,1.85,1.85,1023000.0
2011-12-22 10:30:00,1.85,1.86,1.84,1.85,807000.0,1.85,1.86,1.84,1.85,807000.0
2011-12-22 11:00:00,1.85,1.86,1.84,1.84,678000.0,1.85,1.86,1.84,1.84,678000.0
2011-12-22 11:30:00,1.85,1.85,1.84,1.85,535500.0,1.85,1.85,1.84,1.85,535500.0
2011-12-22 12:00:00,1.85,1.85,1.84,1.84,682500.0,1.85,1.85,1.84,1.84,682500.0
2011-12-22 12:30:00,1.84,1.85,1.84,1.84,589500.0,1.84,1.85,1.84,1.84,589500.0
2011-12-22 13:00:00,1.84,1.84,1.83,1.83,1125000.0,1.84,1.84,1.83,1.83,1125000.0
2011-12-22 13:30:00,1.83,1.84,1.82,1.83,811500.0,1.83,1.84,1.82,1.83,811500.0
2011-12-22 14:00:00,1.83,1.84,1.83,1.83,2127000.0,1.83,1.84,1.83,1.83,2127000.0
2011-12-22 14:30:00,1.83,1.85,1.83,1.84,643500.0,1.83,1.85,1.83,1.84,643500.0
2011-12-22 15:00:00,1.84,1.87,1.84,1.86,1021500.0,1.84,1.87,1.84,1.86,1021500.0
2011-12-22 15:30:00,1.87,1.87,1.84,1.85,2410500.0,1.87,1.87,1.84,1.85,2410500.0
2011-12-23 09:30:00,1.87,1.87,1.84,1.87,1743000.0,1.87,1.87,1.84,1.87,1743000.0
2011-12-23 10:00:00,1.86,1.87,1.85,1.86,603000.0,1.86,1.87,1.85,1.86,603000.0
2011-12-23 10:30:00,1.86,1.87,1.85,1.85,385500.0,1.86,1.87,1.85,1.85,385500.0
2011-12-23 11:00:00,1.85,1.85,1.84,1.85,222000.0,1.85,1.85,1.84,1.85,222000.0
2011-12-23 11:30:00,1.85,1.85,1.84,1.84,214500.0,1.85,1.85,1.84,1.84,214500.0
2011-12-23 12:00:00,1.84,1.85,1.83,1.84,451500.0,1.84,1.85,1.83,1.84,451500.0
2011-12-23 12:30:00,1.84,1.84,1.84,1.84,276000.0,1.84,1.84,1.84,1.84,276000.0
2011-12-23 13:00:00,1.84,1.84,1.84,1.84,489000.0,1.84,1.84,1.84,1.84,489000.0
2011-12-23 13:30:00,1.84,1.85,1.84,1.85,109500.0,1.84,1.85,1.84,1.85,109500.0
2011-12-23 14:00:00,1.85,1.85,1.83,1.84,232500.0,1.85,1.85,1.83,1.84,232500.0
2011-12-23 14:30:00,1.84,1.85,1.83,1.85,2071500.0,1.84,1.85,1.83,1.85,2071500.0
2011-12-23 15:00:00,1.85,1.86,1.85,1.85,517500.0,1.85,1.86,1.85,1.85,517500.0
2011-12-23 15:30:00,1.85,1.86,1.85,1.86,1270500.0,1.85,1.86,1.85,1.86,1270500.0
2011-12-27 09:30:00,1.84,1.92,1.84,1.9,3085500.0,1.84,1.92,1.84,1.9,3085500.0
2011-12-27 10:00:00,1.9,1.91,1.89,1.9,954000.0,1.9,1.91,1.89,1.9,954000.0
2011-12-27 10:30:00,1.9,1.9,1.88,1.89,598500.0,1.9,1.9,1.88,1.89,598500.0
2011-12-27 11:00:00,1.88,1.89,1.88,1.89,471000.0,1.88,1.89,1.88,1.89,471000.0
2011-12-27 11:30:00,1.89,1.89,1.89,1.89,193500.0,1.89,1.89,1.89,1.89,193500.0
2011-12-27 12:00:00,1.89,1.89,1.89,1.89,370500.0,1.89,1.89,1.89,1.89,370500.0
2011-12-27 12:30:00,1.89,1.9,1.88,1.88,1972500.0,1.89,1.9,1.88,1.88,1972500.0
2011-12-27 13:00:00,1.88,1.89,1.88,1.89,280500.0,1.88,1.89,1.88,1.89,280500.0
2011-12-27 13:30:00,1.89,1.9,1.88,1.89,592500.0,1.89,1.9,1.88,1.89,592500.0
2011-12-27 14:00:00,1.89,1.9,1.89,1.89,321000.0,1.89,1.9,1.89,1.89,321000.0
2011-12-27 14:30:00,1.89,1.9,1.89,1.89,309000.0,1.89,1.9,1.89,1.89,309000.0
2011-12-27 15:00:00,1.89,1.9,1.89,1.9,331500.0,1.89,1.9,1.89,1.9,331500.0
2011-12-27 15:30:00,1.9,1.91,1.9,1.9,1069500.0,1.9,1.91,1.9,1.9,1069500.0
2011-12-28 09:30:00,1.93,1.95,1.9,1.92,1912500.0,1.93,1.95,1.9,1.92,1912500.0
2011-12-28 10:00:00,1.92,1.92,1.9,1.91,760500.0,1.92,1.92,1.9,1.91,760500.0
2011-12-28 10:30:00,1.91,1.91,1.9,1.9,217500.0,1.91,1.91,1.9,1.9,217500.0
2011-12-28 11:00:00,1.9,1.9,1.88,1.89,787500.0,1.9,1.9,1.88,1.89,787500.0
2011-12-28 11:30:00,1.89,1.89,1.87,1.88,339000.0,1.89,1.89,1.87,1.88,339000.0
2011-12-28 12:00:00,1.88,1.9,1.88,1.89,318000.0,1.88,1.9,1.88,1.89,318000.0
2011-12-28 12:30:00,1.89,1.9,1.89,1.9,150000.0,1.89,1.9,1.89,1.9,150000.0
2011-12-28 13:00:00,1.9,1.91,1.9,1.91,513000.0,1.9,1.91,1.9,1.91,513000.0
2011-12-28 13:30:00,1.91,1.91,1.91,1.91,390000.0,1.91,1.91,1.91,1.91,390000.0
2011-12-28 14:00:00,1.91,1.91,1.89,1.9,406500.0,1.91,1.91,1.89,1.9,406500.0
2011-12-28 14:30:00,1.91,1.91,1.9,1.91,469500.0,1.91,1.91,1.9,1.91,469500.0
2011-12-28 15:00:00,1.91,1.91,1.9,1.91,733500.0,1.91,1.91,1.9,1.91,733500.0
2011-12-28 15:30:00,1.91,1.91,1.89,1.9,1266000.0,1.91,1.91,1.89,1.9,1266000.0
2011-12-29 09:30:00,1.91,1.93,1.9,1.93,1410000.0,1.91,1.93,1.9,1.93,1410000.0
2011-12-29 10:00:00,1.93,1.96,1.93,1.93,1260000.0,1.93,1.96,1.93,1.93,1260000.0
2011-12-29 10:30:00,1.93,1.93,1.91,1.91,493500.0,1.93,1.93,1.91,1.91,493500.0
2011-12-29 11:00:00,1.91,1.92,1.91,1.91,144000.0,1.91,1.92,1.91,1.91,144000.0
2011-12-29 11:30:00,1.91,1.93,1.91,1.92,619500.0,1.91,1.93,1.91,1.92,619500.0
2011-12-29 12:00:00,1.92,1.92,1.91,1.91,400500.0,1.92,1.92,1.91,1.91,400500.0
2011-12-29 12:30:00,1.91,1.92,1.91,1.91,129000.0,1.91,1.92,1.91,1.91,129000.0
2011-12-29 13:00:00,1.91,1.92,1.91,1.92,130500.0,1.91,1.92,1.91,1.92,130500.0
2011-12-29 13:30:00,1.92,1.92,1.92,1.92,108000.0,1.92,1.92,1.92,1.92,108000.0
2011-12-29 14:00:00,1.92,1.92,1.91,1.92,234000.0,1.92,1.92,1.91,1.92,234000.0
2011-12-29 14:30:00,1.92,1.92,1.91,1.91,114000.0,1.92,1.92,1.91,1.91,114000.0
2011-12-29 15:00:00,1.91,1.93,1.91,1.92,331500.0,1.91,1.93,1.91,1.92,331500.0
2011-12-29 15:30:00,1.92,1.92,1.91,1.92,738000.0,1.92,1.92,1.91,1.92,738000.0
2011-12-30 09:30:00,1.9,1.93,1.89,1.93,978000.0,1.9,1.93,1.89,1.93,978000.0
2011-12-30 10:00:00,1.93,1.93,1.91,1.91,492000.0,1.93,1.93,1.91,1.91,492000.0
2011-12-30 10:30:00,1.91,1.91,1.9,1.9,306000.0,1.91,1.91,1.9,1.9,306000.0
2011-12-30 11:00:00,1.91,1.91,1.9,1.91,112500.0,1.91,1.91,1.9,1.91,112500.0
2011-12-30 11:30:00,1.91,1.91,1.9,1.91,334500.0,1.91,1.91,1.9,1.91,334500.0
2011-12-30 12:00:00,1.91,1.91,1.91,1.91,277500.0,1.91,1.91,1.91,1.91,277500.0
2011-12-30 12:30:00,1.91,1.91,1.91,1.91,112500.0,1.91,1.91,1.91,1.91,112500.0
2011-12-30 13:00:00,1.91,1.91,1.91,1.91,276000.0,1.91,1.91,1.91,1.91,276000.0
2011-12-30 13:30:00,1.91,1.91,1.9,1.9,145500.0,1.91,1.91,1.9,1.9,145500.0
2011-12-30 14:00:00,1.9,1.9,1.88,1.88,444000.0,1.9,1.9,1.88,1.88,444000.0
2011-12-30 14:30:00,1.88,1.9,1.88,1.89,289500.0,1.88,1.9,1.88,1.89,289500.0
2011-12-30 15:00:00,1.89,1.9,1.89,1.9,429000.0,1.89,1.9,1.89,1.9,429000.0
2011-12-30 15:30:00,1.9,1.91,1.9,1.9,424500.0,1.9,1.91,1.9,1.9,424500.0
2012-01-03 09:30:00,1.93,1.97,1.93,1.93,2098500.0,1.93,1.97,1.93,1.93,2098500.0
2012-01-03 10:00:00,1.93,1.95,1.91,1.91,942000.0,1.93,1.95,1.91,1.91,942000.0
2012-01-03 10:30:00,1.92,1.92,1.91,1.91,631500.0,1.92,1.92,1.91,1.91,631500.0
2012-01-03 11:00:00,1.91,1.93,1.9,1.91,607500.0,1.91,1.93,1.9,1.91,607500.0
2012-01-03 11:30:00,1.91,1.93,1.9,1.9,382500.0,1.91,1.93,1.9,1.9,382500.0
2012-01-03 12:00:00,1.9,1.91,1.88,1.89,655500.0,1.9,1.91,1.88,1.89,655500.0
2012-01-03 12:30:00,1.89,1.89,1.87,1.87,831000.0,1.89,1.89,1.87,1.87,831000.0
2012-01-03 13:00:00,1.87,1.87,1.86,1.86,1345500.0,1.87,1.87,1.86,1.86,1345500.0
2012-01-03 13:30:00,1.86,1.86,1.85,1.86,1107000.0,1.86,1.86,1.85,1.86,1107000.0
2012-01-03 14:00:00,1.86,1.86,1.84,1.85,1068000.0,1.86,1.86,1.84,1.85,1068000.0
2012-01-03 14:30:00,1.85,1.86,1.84,1.86,822000.0,1.85,1.86,1.84,1.86,822000.0
2012-01-03 15:00:00,1.86,1.86,1.85,1.85,877500.0,1.86,1.86,1.85,1.85,877500.0
2012-01-03 15:30:00,1.85,1.88,1.85,1.87,1968000.0,1.85,1.88,1.85,1.87,1968000.0
2012-01-04 09:30:00,1.88,1.91,1.87,1.9,1201500.0,1.88,1.91,1.87,1.9,1201500.0
2012-01-04 10:00:00,1.9,1.9,1.87,1.87,897000.0,1.9,1.9,1.87,1.87,897000.0
2012-01-04 10:30:00,1.87,1.87,1.86,1.86,645000.0,1.87,1.87,1.86,1.86,645000.0
2012-01-04 11:00:00,1.87,1.87,1.86,1.86,429000.0,1.87,1.87,1.86,1.86,429000.0
2012-01-04 11:30:00,1.86,1.87,1.86,1.86,267000.0,1.86,1.87,1.86,1.86,267000.0
2012-01-04 12:00:00,1.86,1.86,1.85,1.85,486000.0,1.86,1.86,1.85,1.85,486000.0
2012-01-04 12:30:00,1.85,1.87,1.85,1.87,882000.0,1.85,1.87,1.85,1.87,882000.0
2012-01-04 13:00:00,1.87,1.87,1.85,1.86,946500.0,1.87,1.87,1.85,1.86,946500.0
2012-01-04 13:30:00,1.85,1.86,1.85,1.85,352500.0,1.85,1.86,1.85,1.85,352500.0
2012-01-04 14:00:00,1.85,1.85,1.84,1.84,510000.0,1.85,1.85,1.84,1.84,510000.0
2012-01-04 14:30:00,1.84,1.85,1.84,1.85,652500.0,1.84,1.85,1.84,1.85,652500.0
2012-01-04 15:00:00,1.85,1.85,1.83,1.84,807000.0,1.85,1.85,1.83,1.84,807000.0
2012-01-04 15:30:00,1.84,1.85,1.84,1.85,949500.0,1.84,1.85,1.84,1.85,949500.0
2012-01-05 09:30:00,1.85,1.86,1.84,1.85,834000.0,1.85,1.86,1.84,1.85,834000.0
2012-01-05 10:00:00,1.85,1.86,1.84,1.84,762000.0,1.85,1.86,1.84,1.84,762000.0
2012-01-05 10:30:00,1.84,1.84,1.83,1.83,816000.0,1.84,1.84,1.83,1.83,816000.0
2012-01-05 11:00:00,1.83,1.83,1.82,1.82,840000.0,1.83,1.83,1.82,1.82,840000.0
2012-01-05 11:30:00,1.82,1.83,1.82,1.82,268500.0,1.82,1.83,1.82,1.82,268500.0
2012-01-05 12:00:00,1.82,1.83,1.82,1.82,418500.0,1.82,1.83,1.82,1.82,418500.0
2012-01-05 12:30:00,1.82,1.84,1.82,1.83,297000.0,1.82,1.84,1.82,1.83,297000.0
2012-01-05 13:00:00,1.83,1.84,1.83,1.83,400500.0,1.83,1.84,1.83,1.83,400500.0
2012-01-05 13:30:00,1.83,1.83,1.82,1.82,496500.0,1.83,1.83,1.82,1.82,496500.0
2012-01-05 14:00:00,1.83,1.83,1.82,1.82,598500.0,1.83,1.83,1.82,1.82,598500.0
2012-01-05 14:30:00,1.82,1.82,1.82,1.82,573000.0,1.82,1.82,1.82,1.82,573000.0
2012-01-05 15:00:00,1.82,1.82,1.79,1.8,3684000.0,1.82,1.82,1.79,1.8,3684000.0
2012-01-05 15:30:00,1.8,1.83,1.79,1.81,4657500.0,1.8,1.83,1.79,1.81,4657500.0
2012-01-06 09:30:00,1.81,1.85,1.77,1.77,3199500.0,1.81,1.85,1.77,1.77,3199500.0
2012-01-06 10:00:00,1.77,1.81,1.76,1.8,2224500.0,1.77,1.81,1.76,1.8,2224500.0
2012-01-06 10:30:00,1.8,1.82,1.8,1.82,1315500.0,1.8,1.82,1.8,1.82,1315500.0
2012-01-06 11:00:00,1.82,1.83,1.82,1.82,646500.0,1.82,1.83,1.82,1.82,646500.0
2012-01-06 11:30:00,1.82,1.83,1.82,1.82,1089000.0,1.82,1.83,1.82,1.82,1089000.0
2012-01-06 12:00:00,1.81,1.82,1.8,1.8,849000.0,1.81,1.82,1.8,1.8,849000.0
2012-01-06 12:30:00,1.8,1.8,1.78,1.79,991500.0,1.8,1.8,1.78,1.79,991500.0
2012-01-06 13:00:00,1.79,1.8,1.79,1.79,430500.0,1.79,1.8,1.79,1.79,430500.0
2012-01-06 13:30:00,1.79,1.81,1.79,1.8,393000.0,1.79,1.81,1.79,1.8,393000.0
2012-01-06 14:00:00,1.8,1.81,1.8,1.8,529500.0,1.8,1.81,1.8,1.8,529500.0
2012-01-06 14:30:00,1.8,1.81,1.8,1.8,642000.0,1.8,1.81,1.8,1.8,642000.0
2012-01-06 15:00:00,1.8,1.8,1.79,1.8,744000.0,1.8,1.8,1.79,1.8,744000.0
2012-01-06 15:30:00,1.8,1.81,1.78,1.8,1288500.0,1.8,1.81,1.78,1.8,1288500.0
2012-01-09 09:30:00,1.8,1.81,1.76,1.77,1720500.0,1.8,1.81,1.76,1.77,1720500.0
2012-01-09 10:00:00,1.77,1.79,1.75,1.79,2415000.0,1.77,1.79,1.75,1.79,2415000.0
2012-01-09 10:30:00,1.79,1.81,1.78,1.8,565500.0,1.79,1.81,1.78,1.8,565500.0
2012-01-09 11:00:00,1.8,1.8,1.74,1.76,823500.0,1.8,1.8,1.74,1.76,823500.0
2012-01-09 11:30:00,1.76,1.77,1.75,1.76,949500.0,1.76,1.77,1.75,1.76,949500.0
2012-01-09 12:00:00,1.76,1.78,1.76,1.77,414000.0,1.76,1.78,1.76,1.77,414000.0
2012-01-09 12:30:00,1.78,1.78,1.77,1.78,340500.0,1.78,1.78,1.77,1.78,340500.0
2012-01-09 13:00:00,1.78,1.78,1.77,1.78,432000.0,1.78,1.78,1.77,1.78,432000.0
2012-01-09 13:30:00,1.78,1.78,1.78,1.78,721500.0,1.78,1.78,1.78,1.78,721500.0
2012-01-09 14:00:00,1.78,1.79,1.78,1.79,450000.0,1.78,1.79,1.78,1.79,450000.0
2012-01-09 14:30:00,1.78,1.81,1.78,1.81,1464000.0,1.78,1.81,1.78,1.81,1464000.0
2012-01-09 15:00:00,1.81,1.83,1.81,1.82,1293000.0,1.81,1.83,1.81,1.82,1293000.0
2012-01-09 15:30:00,1.82,1.83,1.81,1.81,1140000.0,1.82,1.83,1.81,1.81,1140000.0
2012-01-10 09:30:00,1.83,1.85,1.82,1.83,1911000.0,1.83,1.85,1.82,1.83,1911000.0
2012-01-10 10:00:00,1.83,1.83,1.82,1.83,652500.0,1.83,1.83,1.82,1.83,652500.0
2012-01-10 10:30:00,1.83,1.84,1.82,1.84,799500.0,1.83,1.84,1.82,1.84,799500.0
2012-01-10 11:00:00,1.83,1.84,1.83,1.84,375000.0,1.83,1.84,1.83,1.84,375000.0
2012-01-10 11:30:00,1.84,1.84,1.83,1.84,423000.0,1.84,1.84,1.83,1.84,423000.0
2012-01-10 12:00:00,1.84,1.84,1.83,1.83,618000.0,1.84,1.84,1.83,1.83,618000.0
2012-01-10 12:30:00,1.83,1.84,1.83,1.84,783000.0,1.83,1.84,1.83,1.84,783000.0
2012-01-10 13:00:00,1.84,1.84,1.83,1.84,316500.0,1.84,1.84,1.83,1.84,316500.0
2012-01-10 13:30:00,1.84,1.85,1.84,1.84,496500.0,1.84,1.85,1.84,1.84,496500.0
2012-01-10 14:00:00,1.84,1.84,1.84,1.84,694500.0,1.84,1.84,1.84,1.84,694500.0
2012-01-10 14:30:00,1.84,1.85,1.84,1.84,306000.0,1.84,1.85,1.84,1.84,306000.0
2012-01-10 15:00:00,1.84,1.84,1.83,1.84,562500.0,1.84,1.84,1.83,1.84,562500.0
2012-01-10 15:30:00,1.83,1.84,1.83,1.84,1492500.0,1.83,1.84,1.83,1.84,1492500.0
2012-01-11 09:30:00,1.84,1.86,1.82,1.84,1092000.0,1.84,1.86,1.82,1.84,1092000.0
2012-01-11 10:00:00,1.84,1.85,1.83,1.83,523500.0,1.84,1.85,1.83,1.83,523500.0
2012-01-11 10:30:00,1.83,1.87,1.83,1.86,1086000.0,1.83,1.87,1.83,1.86,1086000.0
2012-01-11 11:00:00,1.86,1.86,1.84,1.85,325500.0,1.86,1.86,1.84,1.85,325500.0
2012-01-11 11:30:00,1.85,1.86,1.85,1.86,274500.0,1.85,1.86,1.85,1.86,274500.0
2012-01-11 12:00:00,1.86,1.86,1.85,1.85,306000.0,1.86,1.86,1.85,1.85,306000.0
2012-01-11 12:30:00,1.85,1.86,1.85,1.85,187500.0,1.85,1.86,1.85,1.85,187500.0
2012-01-11 13:00:00,1.85,1.86,1.85,1.85,322500.0,1.85,1.86,1.85,1.85,322500.0
2012-01-11 13:30:00,1.85,1.86,1.85,1.85,393000.0,1.85,1.86,1.85,1.85,393000.0
2012-01-11 14:00:00,1.85,1.85,1.83,1.84,363000.0,1.85,1.85,1.83,1.84,363000.0
2012-01-11 14:30:00,1.84,1.85,1.84,1.84,277500.0,1.84,1.85,1.84,1.84,277500.0
2012-01-11 15:00:00,1.84,1.86,1.84,1.86,607500.0,1.84,1.86,1.84,1.86,607500.0
2012-01-11 15:30:00,1.86,1.89,1.86,1.88,3055500.0,1.86,1.89,1.86,1.88,3055500.0
2012-01-12 09:30:00,1.9,1.91,1.88,1.9,2061000.0,1.9,1.91,1.88,1.9,2061000.0
2012-01-12 10:00:00,1.89,1.9,1.85,1.87,1059000.0,1.89,1.9,1.85,1.87,1059000.0
2012-01-12 10:30:00,1.87,1.87,1.86,1.86,987000.0,1.87,1.87,1.86,1.86,987000.0
2012-01-12 11:00:00,1.86,1.88,1.86,1.88,240000.0,1.86,1.88,1.86,1.88,240000.0
2012-01-12 11:30:00,1.88,1.89,1.86,1.87,739500.0,1.88,1.89,1.86,1.87,739500.0
2012-01-12 12:00:00,1.87,1.88,1.87,1.87,702000.0,1.87,1.88,1.87,1.87,702000.0
2012-01-12 12:30:00,1.87,1.87,1.87,1.87,217500.0,1.87,1.87,1.87,1.87,217500.0
2012-01-12 13:00:00,1.87,1.87,1.86,1.86,1308000.0,1.87,1.87,1.86,1.86,1308000.0
2012-01-12 13:30:00,1.86,1.88,1.86,1.88,237000.0,1.86,1.88,1.86,1.88,237000.0
2012-01-12 14:00:00,1.88,1.88,1.86,1.87,202500.0,1.88,1.88,1.86,1.87,202500.0
2012-01-12 14:30:00,1.87,1.87,1.87,1.87,259500.0,1.87,1.87,1.87,1.87,259500.0
2012-01-12 15:00:00,1.87,1.88,1.87,1.88,387000.0,1.87,1.88,1.87,1.88,387000.0
2012-01-12 15:30:00,1.88,1.89,1.87,1.88,1236000.0,1.88,1.89,1.87,1.88,1236000.0
2012-01-13 09:30:00,1.89,1.9,1.87,1.88,1150500.0,1.89,1.9,1.87,1.88,1150500.0
2012-01-13 10:00:00,1.88,1.88,1.83,1.84,837000.0,1.88,1.88,1.83,1.84,837000.0
2012-01-13 10:30:00,1.84,1.85,1.84,1.84,282000.0,1.84,1.85,1.84,1.84,282000.0
2012-01-13 11:00:00,1.85,1.85,1.84,1.84,303000.0,1.85,1.85,1.84,1.84,303000.0
2012-01-13 11:30:00,1.84,1.85,1.84,1.84,360000.0,1.84,1.85,1.84,1.84,360000.0
2012-01-13 12:00:00,1.84,1.84,1.83,1.84,354000.0,1.84,1.84,1.83,1.84,354000.0
2012-01-13 12:30:00,1.84,1.84,1.83,1.83,432000.0,1.84,1.84,1.83,1.83,432000.0
2012-01-13 13:00:00,1.83,1.84,1.83,1.83,414000.0,1.83,1.84,1.83,1.83,414000.0
2012-01-13 13:30:00,1.83,1.85,1.83,1.85,826500.0,1.83,1.85,1.83,1.85,826500.0
2012-01-13 14:00:00,1.85,1.86,1.84,1.84,210000.0,1.85,1.86,1.84,1.84,210000.0
2012-01-13 14:30:00,1.84,1.84,1.83,1.84,237000.0,1.84,1.84,1.83,1.84,237000.0
2012-01-13 15:00:00,1.84,1.86,1.68,1.7,11431500.0,1.84,1.86,1.68,1.7,11431500.0
2012-01-13 15:30:00,1.7,1.73,1.51,1.52,55359000.0,1.7,1.73,1.51,1.52,55359000.0
2012-01-17 09:30:00,1.77,1.82,1.77,1.79,23428500.0,1.77,1.82,1.77,1.79,23428500.0
2012-01-17 10:00:00,1.79,1.8,1.76,1.78,7464000.0,1.79,1.8,1.76,1.78,7464000.0
2012-01-17 10:30:00,1.79,1.79,1.77,1.77,3484500.0,1.79,1.79,1.77,1.77,3484500.0
2012-01-17 11:00:00,1.77,1.81,1.77,1.81,3874500.0,1.77,1.81,1.77,1.81,3874500.0
2012-01-17 11:30:00,1.81,1.82,1.8,1.8,2320500.0,1.81,1.82,1.8,1.8,2320500.0
2012-01-17 12:00:00,1.8,1.81,1.79,1.8,1246500.0,1.8,1.81,1.79,1.8,1246500.0
2012-01-17 12:30:00,1.8,1.8,1.78,1.79,1491000.0,1.8,1.8,1.78,1.79,1491000.0
2012-01-17 13:00:00,1.79,1.79,1.77,1.78,1546500.0,1.79,1.79,1.77,1.78,1546500.0
2012-01-17 13:30:00,1.78,1.78,1.77,1.77,984000.0,1.78,1.78,1.77,1.77,984000.0
2012-01-17 14:00:00,1.78,1.79,1.76,1.78,4809000.0,1.78,1.79,1.76,1.78,4809000.0
2012-01-17 14:30:00,1.78,1.79,1.77,1.78,2329500.0,1.78,1.79,1.77,1.78,2329500.0
2012-01-17 15:00:00,1.78,1.78,1.77,1.78,2014500.0,1.78,1.78,1.77,1.78,2014500.0
2012-01-17 15:30:00,1.78,1.78,1.77,1.77,6999000.0,1.78,1.78,1.77,1.77,6999000.0
2012-01-18 09:30:00,1.78,1.78,1.75,1.77,4815000.0,1.78,1.78,1.75,1.77,4815000.0
2012-01-18 10:00:00,1.77,1.78,1.76,1.77,1194000.0,1.77,1.78,1.76,1.77,1194000.0
2012-01-18 10:30:00,1.77,1.79,1.77,1.78,880500.0,1.77,1.79,1.77,1.78,880500.0
2012-01-18 11:00:00,1.78,1.79,1.77,1.78,793500.0,1.78,1.79,1.77,1.78,793500.0
2012-01-18 11:30:00,1.78,1.78,1.77,1.78,426000.0,1.78,1.78,1.77,1.78,426000.0
2012-01-18 12:00:00,1.78,1.78,1.77,1.78,1374000.0,1.78,1.78,1.77,1.78,1374000.0
2012-01-18 12:30:00,1.77,1.78,1.77,1.77,600000.0,1.77,1.78,1.77,1.77,600000.0
2012-01-18 13:00:00,1.77,1.77,1.77,1.77,1825500.0,1.77,1.77,1.77,1.77,1825500.0
2012-01-18 13:30:00,1.77,1.77,1.76,1.77,612000.0,1.77,1.77,1.76,1.77,612000.0
2012-01-18 14:00:00,1.77,1.77,1.77,1.77,432000.0,1.77,1.77,1.77,1.77,432000.0
2012-01-18 14:30:00,1.77,1.77,1.77,1.77,391500.0,1.77,1.77,1.77,1.77,391500.0
2012-01-18 15:00:00,1.77,1.78,1.77,1.78,945000.0,1.77,1.78,1.77,1.78,945000.0
2012-01-18 15:30:00,1.78,1.79,1.78,1.79,1981500.0,1.78,1.79,1.78,1.79,1981500.0
2012-01-19 09:30:00,1.81,1.85,1.8,1.82,3033000.0,1.81,1.85,1.8,1.82,3033000.0
2012-01-19 10:00:00,1.82,1.82,1.8,1.82,892500.0,1.82,1.82,1.8,1.82,892500.0
2012-01-19 10:30:00,1.82,1.82,1.81,1.82,1065000.0,1.82,1.82,1.81,1.82,1065000.0
2012-01-19 11:00:00,1.82,1.83,1.82,1.82,627000.0,1.82,1.83,1.82,1.82,627000.0
2012-01-19 11:30:00,1.82,1.83,1.82,1.83,1003500.0,1.82,1.83,1.82,1.83,1003500.0
2012-01-19 12:00:00,1.82,1.84,1.82,1.83,1705500.0,1.82,1.84,1.82,1.83,1705500.0
2012-01-19 12:30:00,1.83,1.83,1.82,1.82,1134000.0,1.83,1.83,1.82,1.82,1134000.0
2012-01-19 13:00:00,1.82,1.83,1.82,1.82,703500.0,1.82,1.83,1.82,1.82,703500.0
2012-01-19 13:30:00,1.82,1.82,1.8,1.81,3571500.0,1.82,1.82,1.8,1.81,3571500.0
2012-01-19 14:00:00,1.81,1.81,1.8,1.8,904500.0,1.81,1.81,1.8,1.8,904500.0
2012-01-19 14:30:00,1.8,1.8,1.77,1.77,879000.0,1.8,1.8,1.77,1.77,879000.0
2012-01-19 15:00:00,1.78,1.79,1.78,1.79,903000.0,1.78,1.79,1.78,1.79,903000.0
2012-01-19 15:30:00,1.79,1.79,1.78,1.78,1446000.0,1.79,1.79,1.78,1.78,1446000.0
2012-01-20 09:30:00,1.79,1.8,1.77,1.78,1474500.0,1.79,1.8,1.77,1.78,1474500.0
2012-01-20 10:00:00,1.78,1.79,1.77,1.77,1135500.0,1.78,1.79,1.77,1.77,1135500.0
2012-01-20 10:30:00,1.77,1.78,1.77,1.77,514500.0,1.77,1.78,1.77,1.77,514500.0
2012-01-20 11:00:00,1.77,1.77,1.76,1.77,804000.0,1.77,1.77,1.76,1.77,804000.0
2012-01-20 11:30:00,1.77,1.78,1.77,1.77,379500.0,1.77,1.78,1.77,1.77,379500.0
2012-01-20 12:00:00,1.77,1.78,1.77,1.77,309000.0,1.77,1.78,1.77,1.77,309000.0
2012-01-20 12:30:00,1.77,1.78,1.77,1.78,384000.0,1.77,1.78,1.77,1.78,384000.0
2012-01-20 13:00:00,1.78,1.78,1.78,1.78,276000.0,1.78,1.78,1.78,1.78,276000.0
2012-01-20 13:30:00,1.78,1.79,1.78,1.79,450000.0,1.78,1.79,1.78,1.79,450000.0
2012-01-20 14:00:00,1.79,1.79,1.78,1.78,663000.0,1.79,1.79,1.78,1.78,663000.0
2012-01-20 14:30:00,1.78,1.78,1.77,1.77,529500.0,1.78,1.78,1.77,1.77,529500.0
2012-01-20 15:00:00,1.77,1.78,1.77,1.77,598500.0,1.77,1.78,1.77,1.77,598500.0
2012-01-20 15:30:00,1.77,1.78,1.76,1.77,1627500.0,1.77,1.78,1.76,1.77,1627500.0
2012-01-23 09:30:00,1.79,1.81,1.78,1.8,1743000.0,1.79,1.81,1.78,1.8,1743000.0
2012-01-23 10:00:00,1.8,1.81,1.8,1.8,979500.0,1.8,1.81,1.8,1.8,979500.0
2012-01-23 10:30:00,1.8,1.81,1.8,1.8,487500.0,1.8,1.81,1.8,1.8,487500.0
2012-01-23 11:00:00,1.8,1.81,1.8,1.8,630000.0,1.8,1.81,1.8,1.8,630000.0
2012-01-23 11:30:00,1.8,1.8,1.8,1.8,687000.0,1.8,1.8,1.8,1.8,687000.0
2012-01-23 12:00:00,1.8,1.8,1.8,1.8,777000.0,1.8,1.8,1.8,1.8,777000.0
2012-01-23 12:30:00,1.8,1.8,1.78,1.79,607500.0,1.8,1.8,1.78,1.79,607500.0
2012-01-23 13:00:00,1.79,1.79,1.78,1.79,193500.0,1.79,1.79,1.78,1.79,193500.0
2012-01-23 13:30:00,1.79,1.79,1.78,1.78,198000.0,1.79,1.79,1.78,1.78,198000.0
2012-01-23 14:00:00,1.78,1.78,1.77,1.78,202500.0,1.78,1.78,1.77,1.78,202500.0
2012-01-23 14:30:00,1.78,1.78,1.77,1.78,168000.0,1.78,1.78,1.77,1.78,168000.0
2012-01-23 15:00:00,1.78,1.78,1.78,1.78,241500.0,1.78,1.78,1.78,1.78,241500.0
2012-01-23 15:30:00,1.78,1.79,1.78,1.79,1168500.0,1.78,1.79,1.78,1.79,1168500.0
2012-01-24 09:30:00,1.78,1.79,1.76,1.78,1132500.0,1.78,1.79,1.76,1.78,1132500.0
2012-01-24 10:00:00,1.78,1.8,1.77,1.77,525000.0,1.78,1.8,1.77,1.77,525000.0
2012-01-24 10:30:00,1.77,1.8,1.77,1.8,577500.0,1.77,1.8,1.77,1.8,577500.0
2012-01-24 11:00:00,1.79,1.8,1.79,1.8,474000.0,1.79,1.8,1.79,1.8,474000.0
2012-01-24 11:30:00,1.8,1.81,1.8,1.81,1089000.0,1.8,1.81,1.8,1.81,1089000.0
2012-01-24 12:00:00,1.81,1.81,1.8,1.8,630000.0,1.81,1.81,1.8,1.8,630000.0
2012-01-24 12:30:00,1.8,1.8,1.79,1.79,432000.0,1.8,1.8,1.79,1.79,432000.0
2012-01-24 13:00:00,1.79,1.8,1.78,1.8,321000.0,1.79,1.8,1.78,1.8,321000.0
2012-01-24 13:30:00,1.8,1.8,1.8,1.8,325500.0,1.8,1.8,1.8,1.8,325500.0
2012-01-24 14:00:00,1.8,1.81,1.8,1.8,616500.0,1.8,1.81,1.8,1.8,616500.0
2012-01-24 14:30:00,1.8,1.83,1.8,1.83,2335500.0,1.8,1.83,1.8,1.83,2335500.0
2012-01-24 15:00:00,1.83,1.84,1.82,1.84,928500.0,1.83,1.84,1.82,1.84,928500.0
2012-01-24 15:30:00,1.83,1.85,1.82,1.83,2527500.0,1.83,1.85,1.82,1.83,2527500.0
2012-01-25 09:30:00,1.82,1.84,1.81,1.81,882000.0,1.82,1.84,1.81,1.81,882000.0
2012-01-25 10:00:00,1.81,1.81,1.81,1.81,358500.0,1.81,1.81,1.81,1.81,358500.0
2012-01-25 10:30:00,1.81,1.82,1.8,1.82,283500.0,1.81,1.82,1.8,1.82,283500.0
2012-01-25 11:00:00,1.82,1.83,1.82,1.83,381000.0,1.82,1.83,1.82,1.83,381000.0
2012-01-25 11:30:00,1.83,1.83,1.82,1.82,301500.0,1.83,1.83,1.82,1.82,301500.0
2012-01-25 12:00:00,1.82,1.83,1.82,1.83,309000.0,1.82,1.83,1.82,1.83,309000.0
2012-01-25 12:30:00,1.82,1.83,1.82,1.82,261000.0,1.82,1.83,1.82,1.82,261000.0
2012-01-25 13:00:00,1.83,1.85,1.82,1.85,528000.0,1.83,1.85,1.82,1.85,528000.0
2012-01-25 13:30:00,1.85,1.85,1.85,1.85,610500.0,1.85,1.85,1.85,1.85,610500.0
2012-01-25 14:00:00,1.85,1.85,1.85,1.85,1323000.0,1.85,1.85,1.85,1.85,1323000.0
2012-01-25 14:30:00,1.85,1.86,1.85,1.86,697500.0,1.85,1.86,1.85,1.86,697500.0
2012-01-25 15:00:00,1.86,1.86,1.85,1.86,892500.0,1.86,1.86,1.85,1.86,892500.0
2012-01-25 15:30:00,1.86,1.87,1.86,1.86,1825500.0,1.86,1.87,1.86,1.86,1825500.0
2012-01-26 09:30:00,1.87,1.92,1.87,1.92,2367000.0,1.87,1.92,1.87,1.92,2367000.0
2012-01-26 10:00:00,1.92,1.94,1.92,1.93,2007000.0,1.92,1.94,1.92,1.93,2007000.0
2012-01-26 10:30:00,1.93,1.93,1.91,1.91,2365500.0,1.93,1.93,1.91,1.91,2365500.0
2012-01-26 11:00:00,1.91,1.93,1.91,1.93,600000.0,1.91,1.93,1.91,1.93,600000.0
2012-01-26 11:30:00,1.93,1.94,1.93,1.93,1053000.0,1.93,1.94,1.93,1.93,1053000.0
2012-01-26 12:00:00,1.93,1.94,1.93,1.93,705000.0,1.93,1.94,1.93,1.93,705000.0
2012-01-26 12:30:00,1.93,1.94,1.91,1.94,693000.0,1.93,1.94,1.91,1.94,693000.0
2012-01-26 13:00:00,1.94,1.97,1.94,1.95,1383000.0,1.94,1.97,1.94,1.95,1383000.0
2012-01-26 13:30:00,1.95,1.96,1.93,1.95,706500.0,1.95,1.96,1.93,1.95,706500.0
2012-01-26 14:00:00,1.95,1.96,1.95,1.95,864000.0,1.95,1.96,1.95,1.95,864000.0
2012-01-26 14:30:00,1.95,1.95,1.92,1.92,1063500.0,1.95,1.95,1.92,1.92,1063500.0
2012-01-26 15:00:00,1.92,1.92,1.9,1.9,1218000.0,1.92,1.92,1.9,1.9,1218000.0
2012-01-26 15:30:00,1.9,1.93,1.9,1.93,2463000.0,1.9,1.93,1.9,1.93,2463000.0
2012-01-27 09:30:00,1.9,1.96,1.9,1.94,1831500.0,1.9,1.96,1.9,1.94,1831500.0
2012-01-27 10:00:00,1.94,1.96,1.93,1.95,1113000.0,1.94,1.96,1.93,1.95,1113000.0
2012-01-27 10:30:00,1.95,1.96,1.92,1.96,1026000.0,1.95,1.96,1.92,1.96,1026000.0
2012-01-27 11:00:00,1.96,1.96,1.95,1.96,526500.0,1.96,1.96,1.95,1.96,526500.0
2012-01-27 11:30:00,1.96,1.98,1.96,1.97,927000.0,1.96,1.98,1.96,1.97,927000.0
2012-01-27 12:00:00,1.97,1.97,1.95,1.96,429000.0,1.97,1.97,1.95,1.96,429000.0
2012-01-27 12:30:00,1.95,1.95,1.94,1.94,283500.0,1.95,1.95,1.94,1.94,283500.0
2012-01-27 13:00:00,1.94,1.96,1.93,1.93,316500.0,1.94,1.96,1.93,1.93,316500.0
2012-01-27 13:30:00,1.93,1.96,1.93,1.95,463500.0,1.93,1.96,1.93,1.95,463500.0
2012-01-27 14:00:00,1.95,1.96,1.94,1.95,360000.0,1.95,1.96,1.94,1.95,360000.0
2012-01-27 14:30:00,1.95,1.96,1.95,1.96,463500.0,1.95,1.96,1.95,1.96,463500.0
2012-01-27 15:00:00,1.96,1.96,1.95,1.95,997500.0,1.96,1.96,1.95,1.95,997500.0
2012-01-27 15:30:00,1.95,1.97,1.95,1.96,1428000.0,1.95,1.97,1.95,1.96,1428000.0
2012-01-30 09:30:00,1.97,1.97,1.91,1.92,1740000.0,1.97,1.97,1.91,1.92,1740000.0
2012-01-30 10:00:00,1.92,1.92,1.9,1.91,762000.0,1.92,1.92,1.9,1.91,762000.0
2012-01-30 10:30:00,1.91,1.93,1.91,1.93,366000.0,1.91,1.93,1.91,1.93,366000.0
2012-01-30 11:00:00,1.92,1.95,1.92,1.94,915000.0,1.92,1.95,1.92,1.94,915000.0
2012-01-30 11:30:00,1.94,1.95,1.93,1.93,741000.0,1.94,1.95,1.93,1.93,741000.0
2012-01-30 12:00:00,1.93,1.95,1.93,1.95,433500.0,1.93,1.95,1.93,1.95,433500.0
2012-01-30 12:30:00,1.95,1.97,1.95,1.96,703500.0,1.95,1.97,1.95,1.96,703500.0
2012-01-30 13:00:00,1.96,1.96,1.95,1.96,832500.0,1.96,1.96,1.95,1.96,832500.0
2012-01-30 13:30:00,1.96,1.96,1.95,1.95,291000.0,1.96,1.96,1.95,1.95,291000.0
2012-01-30 14:00:00,1.95,1.96,1.94,1.96,438000.0,1.95,1.96,1.94,1.96,438000.0
2012-01-30 14:30:00,1.96,1.96,1.95,1.96,694500.0,1.96,1.96,1.95,1.96,694500.0
2012-01-30 15:00:00,1.96,1.96,1.95,1.96,664500.0,1.96,1.96,1.95,1.96,664500.0
2012-01-30 15:30:00,1.96,1.97,1.95,1.97,1725000.0,1.96,1.97,1.95,1.97,1725000.0
2012-01-31 09:30:00,1.99,2.0,1.95,1.96,3438000.0,1.99,2.0,1.95,1.96,3438000.0
2012-01-31 10:00:00,1.96,1.96,1.92,1.94,1200000.0,1.96,1.96,1.92,1.94,1200000.0
2012-01-31 10:30:00,1.94,1.96,1.93,1.95,2244000.0,1.94,1.96,1.93,1.95,2244000.0
2012-01-31 11:00:00,1.95,1.97,1.94,1.95,1189500.0,1.95,1.97,1.94,1.95,1189500.0
2012-01-31 11:30:00,1.95,1.95,1.94,1.95,292500.0,1.95,1.95,1.94,1.95,292500.0
2012-01-31 12:00:00,1.95,1.95,1.93,1.94,531000.0,1.95,1.95,1.93,1.94,531000.0
2012-01-31 12:30:00,1.94,1.94,1.93,1.94,321000.0,1.94,1.94,1.93,1.94,321000.0
2012-01-31 13:00:00,1.94,1.96,1.93,1.95,985500.0,1.94,1.96,1.93,1.95,985500.0
2012-01-31 13:30:00,1.95,1.95,1.94,1.94,480000.0,1.95,1.95,1.94,1.94,480000.0
2012-01-31 14:00:00,1.94,1.95,1.93,1.94,318000.0,1.94,1.95,1.93,1.94,318000.0
2012-01-31 14:30:00,1.94,1.94,1.93,1.94,319500.0,1.94,1.94,1.93,1.94,319500.0
2012-01-31 15:00:00,1.95,1.95,1.94,1.94,438000.0,1.95,1.95,1.94,1.94,438000.0
2012-01-31 15:30:00,1.94,1.95,1.94,1.94,900000.0,1.94,1.95,1.94,1.94,900000.0
2012-02-01 09:30:00,1.94,1.98,1.93,1.95,1593000.0,1.94,1.98,1.93,1.95,1593000.0
2012-02-01 10:00:00,1.95,1.96,1.94,1.94,436500.0,1.95,1.96,1.94,1.94,436500.0
2012-02-01 10:30:00,1.94,1.95,1.94,1.95,426000.0,1.94,1.95,1.94,1.95,426000.0
2012-02-01 11:00:00,1.95,1.96,1.95,1.95,357000.0,1.95,1.96,1.95,1.95,357000.0
2012-02-01 11:30:00,1.95,1.95,1.95,1.95,166500.0,1.95,1.95,1.95,1.95,166500.0
2012-02-01 12:00:00,1.95,1.95,1.95,1.95,339000.0,1.95,1.95,1.95,1.95,339000.0
2012-02-01 12:30:00,1.95,1.95,1.95,1.95,447000.0,1.95,1.95,1.95,1.95,447000.0
2012-02-01 13:00:00,1.95,1.96,1.95,1.95,438000.0,1.95,1.96,1.95,1.95,438000.0
2012-02-01 13:30:00,1.96,1.96,1.94,1.94,271500.0,1.96,1.96,1.94,1.94,271500.0
2012-02-01 14:00:00,1.94,1.96,1.94,1.96,697500.0,1.94,1.96,1.94,1.96,697500.0
2012-02-01 14:30:00,1.96,1.96,1.96,1.96,408000.0,1.96,1.96,1.96,1.96,408000.0
2012-02-01 15:00:00,1.96,1.96,1.95,1.95,499500.0,1.96,1.96,1.95,1.95,499500.0
2012-02-01 15:30:00,1.95,1.98,1.95,1.97,1080000.0,1.95,1.98,1.95,1.97,1080000.0
2012-02-02 09:30:00,1.98,2.0,1.97,2.0,762000.0,1.98,2.0,1.97,2.0,762000.0
2012-02-02 10:00:00,2.0,2.0,1.99,2.0,2209500.0,2.0,2.0,1.99,2.0,2209500.0
2012-02-02 10:30:00,2.0,2.01,1.99,2.0,1200000.0,2.0,2.01,1.99,2.0,1200000.0
2012-02-02 11:00:00,2.0,2.0,2.0,2.0,493500.0,2.0,2.0,2.0,2.0,493500.0
2012-02-02 11:30:00,2.0,2.0,2.0,2.0,439500.0,2.0,2.0,2.0,2.0,439500.0
2012-02-02 12:00:00,2.0,2.0,2.0,2.0,195000.0,2.0,2.0,2.0,2.0,195000.0
2012-02-02 12:30:00,2.0,2.0,1.99,1.99,346500.0,2.0,2.0,1.99,1.99,346500.0
2012-02-02 13:00:00,1.99,2.0,1.99,1.99,124500.0,1.99,2.0,1.99,1.99,124500.0
2012-02-02 13:30:00,1.99,2.0,1.99,2.0,256500.0,1.99,2.0,1.99,2.0,256500.0
2012-02-02 14:00:00,2.0,2.06,1.99,2.04,2727000.0,2.0,2.06,1.99,2.04,2727000.0
2012-02-02 14:30:00,2.04,2.04,2.0,2.02,1485000.0,2.04,2.04,2.0,2.02,1485000.0
2012-02-02 15:00:00,2.01,2.02,2.0,2.0,343500.0,2.01,2.02,2.0,2.0,343500.0
2012-02-02 15:30:00,2.0,2.02,2.0,2.02,990000.0,2.0,2.02,2.0,2.02,990000.0
2012-02-03 09:30:00,2.03,2.05,2.02,2.05,1624500.0,2.03,2.05,2.02,2.05,1624500.0
2012-02-03 10:00:00,2.05,2.05,2.04,2.05,1095000.0,2.05,2.05,2.04,2.05,1095000.0
2012-02-03 10:30:00,2.05,2.06,2.05,2.05,991500.0,2.05,2.06,2.05,2.05,991500.0
2012-02-03 11:00:00,2.05,2.06,2.05,2.05,972000.0,2.05,2.06,2.05,2.05,972000.0
2012-02-03 11:30:00,2.06,2.06,2.05,2.06,442500.0,2.06,2.06,2.05,2.06,442500.0
2012-02-03 12:00:00,2.06,2.07,2.05,2.07,472500.0,2.06,2.07,2.05,2.07,472500.0
2012-02-03 12:30:00,2.06,2.07,2.06,2.06,450000.0,2.06,2.07,2.06,2.06,450000.0
2012-02-03 13:00:00,2.06,2.08,2.06,2.08,958500.0,2.06,2.08,2.06,2.08,958500.0
2012-02-03 13:30:00,2.08,2.08,2.07,2.07,262500.0,2.08,2.08,2.07,2.07,262500.0
2012-02-03 14:00:00,2.07,2.08,2.06,2.07,1000500.0,2.07,2.08,2.06,2.07,1000500.0
2012-02-03 14:30:00,2.07,2.07,2.06,2.06,654000.0,2.07,2.07,2.06,2.06,654000.0
2012-02-03 15:00:00,2.07,2.08,2.06,2.07,465000.0,2.07,2.08,2.06,2.07,465000.0
2012-02-03 15:30:00,2.07,2.09,2.07,2.07,1536000.0,2.07,2.09,2.07,2.07,1536000.0
2012-02-06 09:30:00,2.07,2.08,2.07,2.08,1065000.0,2.07,2.08,2.07,2.08,1065000.0
2012-02-06 10:00:00,2.08,2.09,2.08,2.09,777000.0,2.08,2.09,2.08,2.09,777000.0
2012-02-06 10:30:00,2.08,2.09,2.07,2.08,456000.0,2.08,2.09,2.07,2.08,456000.0
2012-02-06 11:00:00,2.08,2.08,2.07,2.08,576000.0,2.08,2.08,2.07,2.08,576000.0
2012-02-06 11:30:00,2.08,2.09,2.07,2.08,439500.0,2.08,2.09,2.07,2.08,439500.0
2012-02-06 12:00:00,2.09,2.1,2.07,2.09,808500.0,2.09,2.1,2.07,2.09,808500.0
2012-02-06 12:30:00,2.1,2.11,2.09,2.11,492000.0,2.1,2.11,2.09,2.11,492000.0
2012-02-06 13:00:00,2.11,2.12,2.1,2.12,820500.0,2.11,2.12,2.1,2.12,820500.0
2012-02-06 13:30:00,2.12,2.13,2.11,2.12,627000.0,2.12,2.13,2.11,2.12,627000.0
2012-02-06 14:00:00,2.12,2.12,2.11,2.11,633000.0,2.12,2.12,2.11,2.11,633000.0
2012-02-06 14:30:00,2.11,2.11,2.11,2.11,310500.0,2.11,2.11,2.11,2.11,310500.0
2012-02-06 15:00:00,2.11,2.13,2.11,2.12,645000.0,2.11,2.13,2.11,2.12,645000.0
2012-02-06 15:30:00,2.13,2.13,2.11,2.12,1467000.0,2.13,2.13,2.11,2.12,1467000.0
2012-02-07 09:30:00,2.12,2.12,2.09,2.09,2413500.0,2.12,2.12,2.09,2.09,2413500.0
2012-02-07 10:00:00,2.09,2.09,2.05,2.06,2049000.0,2.09,2.09,2.05,2.06,2049000.0
2012-02-07 10:30:00,2.06,2.12,2.06,2.08,3400500.0,2.06,2.12,2.06,2.08,3400500.0
2012-02-07 11:00:00,2.08,2.08,2.07,2.07,843000.0,2.08,2.08,2.07,2.07,843000.0
2012-02-07 11:30:00,2.07,2.09,2.07,2.08,553500.0,2.07,2.09,2.07,2.08,553500.0
2012-02-07 12:00:00,2.09,2.09,2.08,2.09,201000.0,2.09,2.09,2.08,2.09,201000.0
2012-02-07 12:30:00,2.09,2.1,2.09,2.1,298500.0,2.09,2.1,2.09,2.1,298500.0
2012-02-07 13:00:00,2.1,2.1,2.07,2.08,934500.0,2.1,2.1,2.07,2.08,934500.0
2012-02-07 13:30:00,2.08,2.08,2.08,2.08,355500.0,2.08,2.08,2.08,2.08,355500.0
2012-02-07 14:00:00,2.08,2.09,2.08,2.08,502500.0,2.08,2.09,2.08,2.08,502500.0
2012-02-07 14:30:00,2.08,2.09,2.08,2.08,432000.0,2.08,2.09,2.08,2.08,432000.0
2012-02-07 15:00:00,2.08,2.09,2.08,2.09,564000.0,2.08,2.09,2.08,2.09,564000.0
2012-02-07 15:30:00,2.09,2.11,2.09,2.11,955500.0,2.09,2.11,2.09,2.11,955500.0
2012-02-08 09:30:00,2.11,2.12,2.1,2.12,1266000.0,2.11,2.12,2.1,2.12,1266000.0
2012-02-08 10:00:00,2.12,2.13,2.1,2.12,415500.0,2.12,2.13,2.1,2.12,415500.0
2012-02-08 10:30:00,2.13,2.13,2.09,2.12,1281000.0,2.13,2.13,2.09,2.12,1281000.0
2012-02-08 11:00:00,2.12,2.12,2.09,2.1,763500.0,2.12,2.12,2.09,2.1,763500.0
2012-02-08 11:30:00,2.1,2.12,2.09,2.09,456000.0,2.1,2.12,2.09,2.09,456000.0
2012-02-08 12:00:00,2.09,2.1,2.09,2.09,315000.0,2.09,2.1,2.09,2.09,315000.0
2012-02-08 12:30:00,2.09,2.1,2.09,2.1,220500.0,2.09,2.1,2.09,2.1,220500.0
2012-02-08 13:00:00,2.1,2.11,2.09,2.09,369000.0,2.1,2.11,2.09,2.09,369000.0
2012-02-08 13:30:00,2.09,2.11,2.09,2.1,427500.0,2.09,2.11,2.09,2.1,427500.0
2012-02-08 14:00:00,2.1,2.12,2.1,2.12,276000.0,2.1,2.12,2.1,2.12,276000.0
2012-02-08 14:30:00,2.12,2.12,2.11,2.11,394500.0,2.12,2.12,2.11,2.11,394500.0
2012-02-08 15:00:00,2.11,2.13,2.11,2.12,553500.0,2.11,2.13,2.11,2.12,553500.0
2012-02-08 15:30:00,2.12,2.13,2.12,2.13,1327500.0,2.12,2.13,2.12,2.13,1327500.0
2012-02-09 09:30:00,2.13,2.13,2.1,2.11,1642500.0,2.13,2.13,2.1,2.11,1642500.0
2012-02-09 10:00:00,2.11,2.13,2.1,2.11,1971000.0,2.11,2.13,2.1,2.11,1971000.0
2012-02-09 10:30:00,2.11,2.13,2.1,2.13,1111500.0,2.11,2.13,2.1,2.13,1111500.0
2012-02-09 11:00:00,2.13,2.14,2.12,2.12,1426500.0,2.13,2.14,2.12,2.12,1426500.0
2012-02-09 11:30:00,2.12,2.17,2.12,2.16,1498500.0,2.12,2.17,2.12,2.16,1498500.0
2012-02-09 12:00:00,2.16,2.18,2.15,2.18,1506000.0,2.16,2.18,2.15,2.18,1506000.0
2012-02-09 12:30:00,2.17,2.18,2.15,2.15,1288500.0,2.17,2.18,2.15,2.15,1288500.0
2012-02-09 13:00:00,2.15,2.15,2.14,2.15,519000.0,2.15,2.15,2.14,2.15,519000.0
2012-02-09 13:30:00,2.15,2.16,2.15,2.16,345000.0,2.15,2.16,2.15,2.16,345000.0
2012-02-09 14:00:00,2.16,2.17,2.16,2.17,591000.0,2.16,2.17,2.16,2.17,591000.0
2012-02-09 14:30:00,2.17,2.19,2.16,2.18,1185000.0,2.17,2.19,2.16,2.18,1185000.0
2012-02-09 15:00:00,2.18,2.19,2.17,2.17,1926000.0,2.18,2.19,2.17,2.17,1926000.0
2012-02-09 15:30:00,2.17,2.18,2.16,2.18,1770000.0,2.17,2.18,2.16,2.18,1770000.0
2012-02-10 09:30:00,2.15,2.15,1.99,2.06,8242500.0,2.15,2.15,1.99,2.06,8242500.0
2012-02-10 10:00:00,2.06,2.06,2.04,2.05,3396000.0,2.06,2.06,2.04,2.05,3396000.0
2012-02-10 10:30:00,2.05,2.07,2.03,2.07,3028500.0,2.05,2.07,2.03,2.07,3028500.0
2012-02-10 11:00:00,2.07,2.12,2.06,2.09,3040500.0,2.07,2.12,2.06,2.09,3040500.0
2012-02-10 11:30:00,2.09,2.09,2.06,2.06,1638000.0,2.09,2.09,2.06,2.06,1638000.0
2012-02-10 12:00:00,2.06,2.07,2.06,2.07,1273500.0,2.06,2.07,2.06,2.07,1273500.0
2012-02-10 12:30:00,2.07,2.08,2.06,2.07,868500.0,2.07,2.08,2.06,2.07,868500.0
2012-02-10 13:00:00,2.07,2.08,2.07,2.07,489000.0,2.07,2.08,2.07,2.07,489000.0
2012-02-10 13:30:00,2.07,2.08,2.06,2.07,915000.0,2.07,2.08,2.06,2.07,915000.0
2012-02-10 14:00:00,2.06,2.08,2.06,2.07,649500.0,2.06,2.08,2.06,2.07,649500.0
2012-02-10 14:30:00,2.07,2.08,2.07,2.07,630000.0,2.07,2.08,2.07,2.07,630000.0
2012-02-10 15:00:00,2.07,2.07,2.06,2.07,1219500.0,2.07,2.07,2.06,2.07,1219500.0
2012-02-10 15:30:00,2.07,2.08,2.07,2.07,1642500.0,2.07,2.08,2.07,2.07,1642500.0
2012-02-13 09:30:00,2.1,2.14,2.09,2.09,2134500.0,2.1,2.14,2.09,2.09,2134500.0
2012-02-13 10:00:00,2.1,2.1,2.08,2.08,535500.0,2.1,2.1,2.08,2.08,535500.0
2012-02-13 10:30:00,2.08,2.08,2.06,2.07,1095000.0,2.08,2.08,2.06,2.07,1095000.0
2012-02-13 11:00:00,2.07,2.08,2.06,2.07,424500.0,2.07,2.08,2.06,2.07,424500.0
2012-02-13 11:30:00,2.07,2.08,2.07,2.08,324000.0,2.07,2.08,2.07,2.08,324000.0
2012-02-13 12:00:00,2.08,2.09,2.08,2.08,502500.0,2.08,2.09,2.08,2.08,502500.0
2012-02-13 12:30:00,2.08,2.09,2.06,2.07,2089500.0,2.08,2.09,2.06,2.07,2089500.0
2012-02-13 13:00:00,2.07,2.07,2.06,2.07,700500.0,2.07,2.07,2.06,2.07,700500.0
2012-02-13 13:30:00,2.07,2.07,2.07,2.07,2709000.0,2.07,2.07,2.07,2.07,2709000.0
2012-02-13 14:00:00,2.07,2.07,2.07,2.07,634500.0,2.07,2.07,2.07,2.07,634500.0
2012-02-13 14:30:00,2.07,2.08,2.07,2.08,735000.0,2.07,2.08,2.07,2.08,735000.0
2012-02-13 15:00:00,2.08,2.08,2.06,2.07,1485000.0,2.08,2.08,2.06,2.07,1485000.0
2012-02-13 15:30:00,2.07,2.1,2.07,2.1,3502500.0,2.07,2.1,2.07,2.1,3502500.0
2012-02-14 09:30:00,2.12,2.13,2.09,2.12,2398500.0,2.12,2.13,2.09,2.12,2398500.0
2012-02-14 10:00:00,2.12,2.13,2.12,2.12,1266000.0,2.12,2.13,2.12,2.12,1266000.0
2012-02-14 10:30:00,2.12,2.12,2.11,2.11,2620500.0,2.12,2.12,2.11,2.11,2620500.0
2012-02-14 11:00:00,2.11,2.12,2.11,2.12,810000.0,2.11,2.12,2.11,2.12,810000.0
2012-02-14 11:30:00,2.12,2.15,2.11,2.14,2431500.0,2.12,2.15,2.11,2.14,2431500.0
2012-02-14 12:00:00,2.14,2.14,2.13,2.13,1096500.0,2.14,2.14,2.13,2.13,1096500.0
2012-02-14 12:30:00,2.13,2.13,2.12,2.13,756000.0,2.13,2.13,2.12,2.13,756000.0
2012-02-14 13:00:00,2.13,2.14,2.13,2.13,553500.0,2.13,2.14,2.13,2.13,553500.0
2012-02-14 13:30:00,2.13,2.15,2.13,2.15,1692000.0,2.13,2.15,2.13,2.15,1692000.0
2012-02-14 14:00:00,2.15,2.15,2.15,2.15,570000.0,2.15,2.15,2.15,2.15,570000.0
2012-02-14 14:30:00,2.15,2.16,2.14,2.16,1197000.0,2.15,2.16,2.14,2.16,1197000.0
2012-02-14 15:00:00,2.16,2.19,2.16,2.18,3802500.0,2.16,2.19,2.16,2.18,3802500.0
2012-02-14 15:30:00,2.19,2.25,2.18,2.22,6949500.0,2.19,2.25,2.18,2.22,6949500.0
2012-02-15 09:30:00,2.21,2.24,2.16,2.19,5871000.0,2.21,2.24,2.16,2.19,5871000.0
2012-02-15 10:00:00,2.2,2.2,2.17,2.17,1885500.0,2.2,2.2,2.17,2.17,1885500.0
2012-02-15 10:30:00,2.17,2.18,2.15,2.17,3415500.0,2.17,2.18,2.15,2.17,3415500.0
2012-02-15 11:00:00,2.17,2.18,2.17,2.17,681000.0,2.17,2.18,2.17,2.17,681000.0
2012-02-15 11:30:00,2.18,2.23,2.17,2.19,2599500.0,2.18,2.23,2.17,2.19,2599500.0
2012-02-15 12:00:00,2.19,2.2,2.18,2.19,1158000.0,2.19,2.2,2.18,2.19,1158000.0
2012-02-15 12:30:00,2.19,2.21,2.19,2.2,1374000.0,2.19,2.21,2.19,2.2,1374000.0
2012-02-15 13:00:00,2.2,2.27,2.19,2.26,2688000.0,2.2,2.27,2.19,2.26,2688000.0
2012-02-15 13:30:00,2.26,2.27,2.25,2.26,1971000.0,2.26,2.27,2.25,2.26,1971000.0
2012-02-15 14:00:00,2.27,2.27,2.25,2.27,2043000.0,2.27,2.27,2.25,2.27,2043000.0
2012-02-15 14:30:00,2.27,2.29,2.26,2.28,3846000.0,2.27,2.29,2.26,2.28,3846000.0
2012-02-15 15:00:00,2.28,2.28,2.22,2.23,4632000.0,2.28,2.28,2.22,2.23,4632000.0
2012-02-15 15:30:00,2.23,2.26,2.16,2.24,6147000.0,2.23,2.26,2.16,2.24,6147000.0
2012-02-16 09:30:00,2.23,2.25,2.17,2.19,6879000.0,2.23,2.25,2.17,2.19,6879000.0
2012-02-16 10:00:00,2.19,2.24,2.18,2.23,3528000.0,2.19,2.24,2.18,2.23,3528000.0
2012-02-16 10:30:00,2.22,2.27,2.21,2.26,2175000.0,2.22,2.27,2.21,2.26,2175000.0
2012-02-16 11:00:00,2.26,2.26,2.24,2.26,1302000.0,2.26,2.26,2.24,2.26,1302000.0
2012-02-16 11:30:00,2.25,2.27,2.25,2.27,1233000.0,2.25,2.27,2.25,2.27,1233000.0
2012-02-16 12:00:00,2.27,2.29,2.27,2.29,1777500.0,2.27,2.29,2.27,2.29,1777500.0
2012-02-16 12:30:00,2.29,2.3,2.27,2.28,2296500.0,2.29,2.3,2.27,2.28,2296500.0
2012-02-16 13:00:00,2.28,2.28,2.25,2.28,1539000.0,2.28,2.28,2.25,2.28,1539000.0
2012-02-16 13:30:00,2.28,2.28,2.24,2.26,1842000.0,2.28,2.28,2.24,2.26,1842000.0
2012-02-16 14:00:00,2.25,2.27,2.25,2.27,1072500.0,2.25,2.27,2.25,2.27,1072500.0
2012-02-16 14:30:00,2.27,2.28,2.24,2.27,2002500.0,2.27,2.28,2.24,2.27,2002500.0
2012-02-16 15:00:00,2.27,2.3,2.27,2.3,1909500.0,2.27,2.3,2.27,2.3,1909500.0
2012-02-16 15:30:00,2.3,2.3,2.25,2.28,4654500.0,2.3,2.3,2.25,2.28,4654500.0
2012-02-17 09:30:00,2.27,2.3,2.23,2.29,5374500.0,2.27,2.3,2.23,2.29,5374500.0
2012-02-17 10:00:00,2.29,2.29,2.26,2.28,792000.0,2.29,2.29,2.26,2.28,792000.0
2012-02-17 10:30:00,2.28,2.29,2.27,2.29,475500.0,2.28,2.29,2.27,2.29,475500.0
2012-02-17 11:00:00,2.28,2.29,2.28,2.29,319500.0,2.28,2.29,2.28,2.29,319500.0
2012-02-17 11:30:00,2.28,2.3,2.28,2.29,1071000.0,2.28,2.3,2.28,2.29,1071000.0
2012-02-17 12:00:00,2.29,2.32,2.28,2.3,1518000.0,2.29,2.32,2.28,2.3,1518000.0
2012-02-17 12:30:00,2.3,2.31,2.3,2.31,559500.0,2.3,2.31,2.3,2.31,559500.0
2012-02-17 13:00:00,2.31,2.31,2.3,2.31,478500.0,2.31,2.31,2.3,2.31,478500.0
2012-02-17 13:30:00,2.31,2.32,2.29,2.31,1273500.0,2.31,2.32,2.29,2.31,1273500.0
2012-02-17 14:00:00,2.31,2.32,2.3,2.31,540000.0,2.31,2.32,2.3,2.31,540000.0
2012-02-17 14:30:00,2.31,2.33,2.29,2.32,1633500.0,2.31,2.33,2.29,2.32,1633500.0
2012-02-17 15:00:00,2.32,2.33,2.31,2.32,1800000.0,2.32,2.33,2.31,2.32,1800000.0
2012-02-17 15:30:00,2.32,2.33,2.32,2.33,3265500.0,2.32,2.33,2.32,2.33,3265500.0
2012-02-21 09:30:00,2.32,2.32,2.26,2.26,4669500.0,2.32,2.32,2.26,2.26,4669500.0
2012-02-21 10:00:00,2.26,2.29,2.25,2.27,2049000.0,2.26,2.29,2.25,2.27,2049000.0
2012-02-21 10:30:00,2.27,2.29,2.27,2.29,1249500.0,2.27,2.29,2.27,2.29,1249500.0
2012-02-21 11:00:00,2.29,2.29,2.28,2.28,577500.0,2.29,2.29,2.28,2.28,577500.0
2012-02-21 11:30:00,2.28,2.29,2.27,2.28,699000.0,2.28,2.29,2.27,2.28,699000.0
2012-02-21 12:00:00,2.28,2.29,2.28,2.29,622500.0,2.28,2.29,2.28,2.29,622500.0
2012-02-21 12:30:00,2.28,2.3,2.28,2.29,972000.0,2.28,2.3,2.28,2.29,972000.0
2012-02-21 13:00:00,2.29,2.3,2.29,2.29,373500.0,2.29,2.3,2.29,2.29,373500.0
2012-02-21 13:30:00,2.29,2.3,2.29,2.3,768000.0,2.29,2.3,2.29,2.3,768000.0
2012-02-21 14:00:00,2.3,2.3,2.3,2.3,366000.0,2.3,2.3,2.3,2.3,366000.0
2012-02-21 14:30:00,2.3,2.31,2.3,2.3,1081500.0,2.3,2.31,2.3,2.3,1081500.0
2012-02-21 15:00:00,2.3,2.3,2.28,2.29,562500.0,2.3,2.3,2.28,2.29,562500.0
2012-02-21 15:30:00,2.29,2.31,2.29,2.3,2061000.0,2.29,2.31,2.29,2.3,2061000.0
2012-02-22 09:30:00,2.3,2.3,2.27,2.27,2203500.0,2.3,2.3,2.27,2.27,2203500.0
2012-02-22 10:00:00,2.27,2.29,2.27,2.28,630000.0,2.27,2.29,2.27,2.28,630000.0
2012-02-22 10:30:00,2.28,2.28,2.26,2.28,1308000.0,2.28,2.28,2.26,2.28,1308000.0
2012-02-22 11:00:00,2.28,2.29,2.26,2.26,1155000.0,2.28,2.29,2.26,2.26,1155000.0
2012-02-22 11:30:00,2.26,2.27,2.25,2.26,1383000.0,2.26,2.27,2.25,2.26,1383000.0
2012-02-22 12:00:00,2.25,2.26,2.24,2.24,1065000.0,2.25,2.26,2.24,2.24,1065000.0
2012-02-22 12:30:00,2.24,2.25,2.2,2.21,3796500.0,2.24,2.25,2.2,2.21,3796500.0
2012-02-22 13:00:00,2.21,2.22,2.17,2.18,4284000.0,2.21,2.22,2.17,2.18,4284000.0
2012-02-22 13:30:00,2.18,2.26,2.18,2.25,1939500.0,2.18,2.26,2.18,2.25,1939500.0
2012-02-22 14:00:00,2.24,2.28,2.24,2.28,2221500.0,2.24,2.28,2.24,2.28,2221500.0
2012-02-22 14:30:00,2.28,2.31,2.27,2.31,1489500.0,2.28,2.31,2.27,2.31,1489500.0
2012-02-22 15:00:00,2.3,2.31,2.28,2.29,793500.0,2.3,2.31,2.28,2.29,793500.0
2012-02-22 15:30:00,2.29,2.29,2.27,2.28,1276500.0,2.29,2.29,2.27,2.28,1276500.0
2012-02-23 09:30:00,2.27,2.28,2.24,2.24,2254500.0,2.27,2.28,2.24,2.24,2254500.0
2012-02-23 10:00:00,2.25,2.28,2.24,2.24,1195500.0,2.25,2.28,2.24,2.24,1195500.0
2012-02-23 10:30:00,2.24,2.26,2.24,2.26,442500.0,2.24,2.26,2.24,2.26,442500.0
2012-02-23 11:00:00,2.26,2.27,2.26,2.27,372000.0,2.26,2.27,2.26,2.27,372000.0
2012-02-23 11:30:00,2.27,2.28,2.27,2.27,301500.0,2.27,2.28,2.27,2.27,301500.0
2012-02-23 12:00:00,2.27,2.3,2.27,2.3,565500.0,2.27,2.3,2.27,2.3,565500.0
2012-02-23 12:30:00,2.3,2.3,2.29,2.3,408000.0,2.3,2.3,2.29,2.3,408000.0
2012-02-23 13:00:00,2.3,2.3,2.28,2.29,429000.0,2.3,2.3,2.28,2.29,429000.0
2012-02-23 13:30:00,2.29,2.29,2.28,2.28,385500.0,2.29,2.29,2.28,2.28,385500.0
2012-02-23 14:00:00,2.28,2.31,2.28,2.31,679500.0,2.28,2.31,2.28,2.31,679500.0
2012-02-23 14:30:00,2.3,2.33,2.3,2.31,2305500.0,2.3,2.33,2.3,2.31,2305500.0
2012-02-23 15:00:00,2.31,2.32,2.3,2.31,664500.0,2.31,2.32,2.3,2.31,664500.0
2012-02-23 15:30:00,2.31,2.32,2.3,2.3,1378500.0,2.31,2.32,2.3,2.3,1378500.0
2012-02-24 09:30:00,2.28,2.3,2.22,2.24,3292500.0,2.28,2.3,2.22,2.24,3292500.0
2012-02-24 10:00:00,2.23,2.28,2.23,2.26,1804500.0,2.23,2.28,2.23,2.26,1804500.0
2012-02-24 10:30:00,2.27,2.27,2.24,2.24,1192500.0,2.27,2.27,2.24,2.24,1192500.0
2012-02-24 11:00:00,2.24,2.28,2.24,2.28,667500.0,2.24,2.28,2.24,2.28,667500.0
2012-02-24 11:30:00,2.27,2.28,2.26,2.27,552000.0,2.27,2.28,2.26,2.27,552000.0
2012-02-24 12:00:00,2.27,2.28,2.26,2.26,454500.0,2.27,2.28,2.26,2.26,454500.0
2012-02-24 12:30:00,2.26,2.27,2.25,2.25,1114500.0,2.26,2.27,2.25,2.25,1114500.0
2012-02-24 13:00:00,2.26,2.27,2.25,2.26,516000.0,2.26,2.27,2.25,2.26,516000.0
2012-02-24 13:30:00,2.26,2.27,2.26,2.26,676500.0,2.26,2.27,2.26,2.26,676500.0
2012-02-24 14:00:00,2.27,2.28,2.27,2.27,196500.0,2.27,2.28,2.27,2.27,196500.0
2012-02-24 14:30:00,2.26,2.27,2.26,2.26,510000.0,2.26,2.27,2.26,2.26,510000.0
2012-02-24 15:00:00,2.26,2.27,2.24,2.25,1206000.0,2.26,2.27,2.24,2.25,1206000.0
2012-02-24 15:30:00,2.25,2.26,2.25,2.25,1425000.0,2.25,2.26,2.25,2.25,1425000.0
2012-02-27 09:30:00,2.23,2.25,2.2,2.22,1309500.0,2.23,2.25,2.2,2.22,1309500.0
2012-02-27 10:00:00,2.22,2.25,2.22,2.25,840000.0,2.22,2.25,2.22,2.25,840000.0
2012-02-27 10:30:00,2.25,2.27,2.24,2.25,516000.0,2.25,2.27,2.24,2.25,516000.0
2012-02-27 11:00:00,2.25,2.27,2.24,2.26,405000.0,2.25,2.27,2.24,2.26,405000.0
2012-02-27 11:30:00,2.26,2.26,2.25,2.26,217500.0,2.26,2.26,2.25,2.26,217500.0
2012-02-27 12:00:00,2.26,2.26,2.24,2.25,325500.0,2.26,2.26,2.24,2.25,325500.0
2012-02-27 12:30:00,2.25,2.26,2.25,2.26,289500.0,2.25,2.26,2.25,2.26,289500.0
2012-02-27 13:00:00,2.26,2.26,2.24,2.24,232500.0,2.26,2.26,2.24,2.24,232500.0
2012-02-27 13:30:00,2.24,2.26,2.24,2.25,346500.0,2.24,2.26,2.24,2.25,346500.0
2012-02-27 14:00:00,2.25,2.26,2.25,2.25,270000.0,2.25,2.26,2.25,2.25,270000.0
2012-02-27 14:30:00,2.25,2.27,2.25,2.27,642000.0,2.25,2.27,2.25,2.27,642000.0
2012-02-27 15:00:00,2.27,2.27,2.21,2.22,1686000.0,2.27,2.27,2.21,2.22,1686000.0
2012-02-27 15:30:00,2.22,2.25,2.22,2.24,1729500.0,2.22,2.25,2.22,2.24,1729500.0
2012-02-28 09:30:00,2.24,2.26,2.21,2.23,888000.0,2.24,2.26,2.21,2.23,888000.0
2012-02-28 10:00:00,2.23,2.24,2.23,2.24,586500.0,2.23,2.24,2.23,2.24,586500.0
2012-02-28 10:30:00,2.24,2.27,2.24,2.26,727500.0,2.24,2.27,2.24,2.26,727500.0
2012-02-28 11:00:00,2.26,2.3,2.26,2.27,1368000.0,2.26,2.3,2.26,2.27,1368000.0
2012-02-28 11:30:00,2.27,2.27,2.25,2.26,460500.0,2.27,2.27,2.25,2.26,460500.0
2012-02-28 12:00:00,2.25,2.26,2.25,2.26,342000.0,2.25,2.26,2.25,2.26,342000.0
2012-02-28 12:30:00,2.26,2.28,2.26,2.27,544500.0,2.26,2.28,2.26,2.27,544500.0
2012-02-28 13:00:00,2.27,2.27,2.26,2.27,352500.0,2.27,2.27,2.26,2.27,352500.0
2012-02-28 13:30:00,2.27,2.27,2.25,2.26,490500.0,2.27,2.27,2.25,2.26,490500.0
2012-02-28 14:00:00,2.26,2.26,2.25,2.25,937500.0,2.26,2.26,2.25,2.25,937500.0
2012-02-28 14:30:00,2.25,2.27,2.25,2.26,558000.0,2.25,2.27,2.25,2.26,558000.0
2012-02-28 15:00:00,2.26,2.26,2.25,2.26,421500.0,2.26,2.26,2.25,2.26,421500.0
2012-02-28 15:30:00,2.26,2.26,2.25,2.25,1132500.0,2.26,2.26,2.25,2.25,1132500.0
2012-02-29 09:30:00,2.25,2.27,2.25,2.25,1048500.0,2.25,2.27,2.25,2.25,1048500.0
2012-02-29 10:00:00,2.25,2.26,2.24,2.24,1011000.0,2.25,2.26,2.24,2.24,1011000.0
2012-02-29 10:30:00,2.24,2.25,2.22,2.23,804000.0,2.24,2.25,2.22,2.23,804000.0
2012-02-29 11:00:00,2.23,2.23,2.22,2.23,468000.0,2.23,2.23,2.22,2.23,468000.0
2012-02-29 11:30:00,2.22,2.25,2.22,2.24,345000.0,2.22,2.25,2.22,2.24,345000.0
2012-02-29 12:00:00,2.24,2.24,2.22,2.24,337500.0,2.24,2.24,2.22,2.24,337500.0
2012-02-29 12:30:00,2.24,2.24,2.22,2.22,349500.0,2.24,2.24,2.22,2.22,349500.0
2012-02-29 13:00:00,2.23,2.24,2.22,2.23,151500.0,2.23,2.24,2.22,2.23,151500.0
2012-02-29 13:30:00,2.23,2.24,2.22,2.24,649500.0,2.23,2.24,2.22,2.24,649500.0
2012-02-29 14:00:00,2.24,2.24,2.23,2.24,213000.0,2.24,2.24,2.23,2.24,213000.0
2012-02-29 14:30:00,2.24,2.24,2.23,2.23,190500.0,2.24,2.24,2.23,2.23,190500.0
2012-02-29 15:00:00,2.23,2.24,2.22,2.22,277500.0,2.23,2.24,2.22,2.22,277500.0
2012-02-29 15:30:00,2.23,2.24,2.21,2.23,1345500.0,2.23,2.24,2.21,2.23,1345500.0
2012-03-01 09:30:00,2.23,2.24,2.22,2.23,876000.0,2.23,2.24,2.22,2.23,876000.0
2012-03-01 10:00:00,2.24,2.25,2.23,2.25,658500.0,2.24,2.25,2.23,2.25,658500.0
2012-03-01 10:30:00,2.25,2.26,2.24,2.26,579000.0,2.25,2.26,2.24,2.26,579000.0
2012-03-01 11:00:00,2.26,2.26,2.25,2.26,337500.0,2.26,2.26,2.25,2.26,337500.0
2012-03-01 11:30:00,2.26,2.26,2.26,2.26,520500.0,2.26,2.26,2.26,2.26,520500.0
2012-03-01 12:00:00,2.26,2.29,2.26,2.28,990000.0,2.26,2.29,2.26,2.28,990000.0
2012-03-01 12:30:00,2.27,2.28,2.27,2.27,357000.0,2.27,2.28,2.27,2.27,357000.0
2012-03-01 13:00:00,2.27,2.27,2.27,2.27,264000.0,2.27,2.27,2.27,2.27,264000.0
2012-03-01 13:30:00,2.27,2.28,2.27,2.28,456000.0,2.27,2.28,2.27,2.28,456000.0
2012-03-01 14:00:00,2.28,2.29,2.28,2.29,676500.0,2.28,2.29,2.28,2.29,676500.0
2012-03-01 14:30:00,2.29,2.3,2.28,2.29,493500.0,2.29,2.3,2.28,2.29,493500.0
2012-03-01 15:00:00,2.29,2.29,2.28,2.28,463500.0,2.29,2.29,2.28,2.28,463500.0
2012-03-01 15:30:00,2.28,2.3,2.27,2.29,1836000.0,2.28,2.3,2.27,2.29,1836000.0
2012-03-02 09:30:00,2.29,2.29,2.27,2.29,805500.0,2.29,2.29,2.27,2.29,805500.0
2012-03-02 10:00:00,2.29,2.29,2.29,2.29,574500.0,2.29,2.29,2.29,2.29,574500.0
2012-03-02 10:30:00,2.29,2.3,2.29,2.3,774000.0,2.29,2.3,2.29,2.3,774000.0
2012-03-02 11:00:00,2.3,2.3,2.29,2.3,478500.0,2.3,2.3,2.29,2.3,478500.0
2012-03-02 11:30:00,2.3,2.3,2.27,2.28,651000.0,2.3,2.3,2.27,2.28,651000.0
2012-03-02 12:00:00,2.28,2.29,2.26,2.27,823500.0,2.28,2.29,2.26,2.27,823500.0
2012-03-02 12:30:00,2.27,2.27,2.25,2.25,669000.0,2.27,2.27,2.25,2.25,669000.0
2012-03-02 13:00:00,2.25,2.26,2.25,2.26,441000.0,2.25,2.26,2.25,2.26,441000.0
2012-03-02 13:30:00,2.26,2.26,2.25,2.26,282000.0,2.26,2.26,2.25,2.26,282000.0
2012-03-02 14:00:00,2.26,2.26,2.25,2.26,247500.0,2.26,2.26,2.25,2.26,247500.0
2012-03-02 14:30:00,2.26,2.26,2.26,2.26,213000.0,2.26,2.26,2.26,2.26,213000.0
2012-03-02 15:00:00,2.26,2.26,2.25,2.26,792000.0,2.26,2.26,2.25,2.26,792000.0
2012-03-02 15:30:00,2.26,2.27,2.25,2.27,1144500.0,2.26,2.27,2.25,2.27,1144500.0
2012-03-05 09:30:00,2.29,2.29,2.25,2.26,876000.0,2.29,2.29,2.25,2.26,876000.0
2012-03-05 10:00:00,2.26,2.26,2.24,2.24,511500.0,2.26,2.26,2.24,2.24,511500.0
2012-03-05 10:30:00,2.24,2.26,2.23,2.26,726000.0,2.24,2.26,2.23,2.26,726000.0
2012-03-05 11:00:00,2.26,2.26,2.23,2.24,856500.0,2.26,2.26,2.23,2.24,856500.0
2012-03-05 11:30:00,2.25,2.25,2.24,2.24,297000.0,2.25,2.25,2.24,2.24,297000.0
2012-03-05 12:00:00,2.24,2.25,2.24,2.25,441000.0,2.24,2.25,2.24,2.25,441000.0
2012-03-05 12:30:00,2.25,2.26,2.25,2.25,232500.0,2.25,2.26,2.25,2.25,232500.0
2012-03-05 13:00:00,2.25,2.26,2.25,2.25,226500.0,2.25,2.26,2.25,2.25,226500.0
2012-03-05 13:30:00,2.26,2.26,2.24,2.25,610500.0,2.26,2.26,2.24,2.25,610500.0
2012-03-05 14:00:00,2.25,2.25,2.24,2.24,259500.0,2.25,2.25,2.24,2.24,259500.0
2012-03-05 14:30:00,2.24,2.25,2.24,2.25,307500.0,2.24,2.25,2.24,2.25,307500.0
2012-03-05 15:00:00,2.25,2.26,2.25,2.25,412500.0,2.25,2.26,2.25,2.25,412500.0
2012-03-05 15:30:00,2.25,2.26,2.24,2.25,897000.0,2.25,2.26,2.24,2.25,897000.0
2012-03-06 09:30:00,2.22,2.22,2.17,2.19,1644000.0,2.22,2.22,2.17,2.19,1644000.0
2012-03-06 10:00:00,2.19,2.21,2.19,2.2,1078500.0,2.19,2.21,2.19,2.2,1078500.0
2012-03-06 10:30:00,2.2,2.21,2.2,2.2,721500.0,2.2,2.21,2.2,2.2,721500.0
2012-03-06 11:00:00,2.2,2.2,2.2,2.2,630000.0,2.2,2.2,2.2,2.2,630000.0
2012-03-06 11:30:00,2.2,2.2,2.19,2.19,363000.0,2.2,2.2,2.19,2.19,363000.0
2012-03-06 12:00:00,2.19,2.19,2.18,2.19,355500.0,2.19,2.19,2.18,2.19,355500.0
2012-03-06 12:30:00,2.19,2.2,2.19,2.2,193500.0,2.19,2.2,2.19,2.2,193500.0
2012-03-06 13:00:00,2.2,2.21,2.2,2.2,178500.0,2.2,2.21,2.2,2.2,178500.0
2012-03-06 13:30:00,2.2,2.21,2.2,2.2,70500.0,2.2,2.21,2.2,2.2,70500.0
2012-03-06 14:00:00,2.2,2.21,2.18,2.19,420000.0,2.2,2.21,2.18,2.19,420000.0
2012-03-06 14:30:00,2.19,2.2,2.19,2.2,156000.0,2.19,2.2,2.19,2.2,156000.0
2012-03-06 15:00:00,2.2,2.2,2.19,2.2,592500.0,2.2,2.2,2.19,2.2,592500.0
2012-03-06 15:30:00,2.2,2.22,2.2,2.21,940500.0,2.2,2.22,2.2,2.21,940500.0
2012-03-07 09:30:00,2.21,2.21,2.2,2.21,639000.0,2.21,2.21,2.2,2.21,639000.0
2012-03-07 10:00:00,2.21,2.22,2.2,2.21,291000.0,2.21,2.22,2.2,2.21,291000.0
2012-03-07 10:30:00,2.21,2.21,2.2,2.2,247500.0,2.21,2.21,2.2,2.2,247500.0
2012-03-07 11:00:00,2.2,2.21,2.2,2.2,916500.0,2.2,2.21,2.2,2.2,916500.0
2012-03-07 11:30:00,2.21,2.22,2.2,2.21,379500.0,2.21,2.22,2.2,2.21,379500.0
2012-03-07 12:00:00,2.21,2.22,2.21,2.21,366000.0,2.21,2.22,2.21,2.21,366000.0
2012-03-07 12:30:00,2.21,2.21,2.2,2.2,154500.0,2.21,2.21,2.2,2.2,154500.0
2012-03-07 13:00:00,2.2,2.22,2.2,2.21,640500.0,2.2,2.22,2.2,2.21,640500.0
2012-03-07 13:30:00,2.21,2.21,2.19,2.2,201000.0,2.21,2.21,2.19,2.2,201000.0
2012-03-07 14:00:00,2.2,2.2,2.2,2.2,198000.0,2.2,2.2,2.2,2.2,198000.0
2012-03-07 14:30:00,2.2,2.2,2.2,2.2,150000.0,2.2,2.2,2.2,2.2,150000.0
2012-03-07 15:00:00,2.2,2.21,2.2,2.21,192000.0,2.2,2.21,2.2,2.21,192000.0
2012-03-07 15:30:00,2.21,2.21,2.2,2.2,840000.0,2.21,2.21,2.2,2.2,840000.0
2012-03-08 09:30:00,2.21,2.23,2.2,2.23,1762500.0,2.21,2.23,2.2,2.23,1762500.0
2012-03-08 10:00:00,2.23,2.23,2.22,2.22,1107000.0,2.23,2.23,2.22,2.22,1107000.0
2012-03-08 10:30:00,2.22,2.22,2.22,2.22,507000.0,2.22,2.22,2.22,2.22,507000.0
2012-03-08 11:00:00,2.22,2.23,2.22,2.23,744000.0,2.22,2.23,2.22,2.23,744000.0
2012-03-08 11:30:00,2.23,2.23,2.22,2.23,223500.0,2.23,2.23,2.22,2.23,223500.0
2012-03-08 12:00:00,2.23,2.23,2.23,2.23,430500.0,2.23,2.23,2.23,2.23,430500.0
2012-03-08 12:30:00,2.23,2.23,2.23,2.23,204000.0,2.23,2.23,2.23,2.23,204000.0
2012-03-08 13:00:00,2.23,2.23,2.22,2.22,358500.0,2.23,2.23,2.22,2.22,358500.0
2012-03-08 13:30:00,2.22,2.22,2.22,2.22,223500.0,2.22,2.22,2.22,2.22,223500.0
2012-03-08 14:00:00,2.22,2.22,2.22,2.22,342000.0,2.22,2.22,2.22,2.22,342000.0
2012-03-08 14:30:00,2.22,2.22,2.21,2.22,682500.0,2.22,2.22,2.21,2.22,682500.0
2012-03-08 15:00:00,2.21,2.22,2.21,2.22,495000.0,2.21,2.22,2.21,2.22,495000.0
2012-03-08 15:30:00,2.22,2.22,2.2,2.2,1638000.0,2.22,2.22,2.2,2.2,1638000.0
2012-03-09 09:30:00,2.21,2.24,2.21,2.23,577500.0,2.21,2.24,2.21,2.23,577500.0
2012-03-09 10:00:00,2.24,2.25,2.23,2.25,619500.0,2.24,2.25,2.23,2.25,619500.0
2012-03-09 10:30:00,2.25,2.27,2.25,2.26,789000.0,2.25,2.27,2.25,2.26,789000.0
2012-03-09 11:00:00,2.26,2.28,2.25,2.26,1366500.0,2.26,2.28,2.25,2.26,1366500.0
2012-03-09 11:30:00,2.26,2.28,2.26,2.27,337500.0,2.26,2.28,2.26,2.27,337500.0
2012-03-09 12:00:00,2.27,2.32,2.27,2.31,1764000.0,2.27,2.32,2.27,2.31,1764000.0
2012-03-09 12:30:00,2.31,2.33,2.3,2.33,1890000.0,2.31,2.33,2.3,2.33,1890000.0
2012-03-09 13:00:00,2.33,2.35,2.3,2.32,6741000.0,2.33,2.35,2.3,2.32,6741000.0
2012-03-09 13:30:00,2.33,2.33,2.31,2.33,757500.0,2.33,2.33,2.31,2.33,757500.0
2012-03-09 14:00:00,2.33,2.35,2.31,2.32,2646000.0,2.33,2.35,2.31,2.32,2646000.0
2012-03-09 14:30:00,2.32,2.33,2.29,2.3,1662000.0,2.32,2.33,2.29,2.3,1662000.0
2012-03-09 15:00:00,2.3,2.31,2.28,2.3,1195500.0,2.3,2.31,2.28,2.3,1195500.0
2012-03-09 15:30:00,2.3,2.33,2.29,2.32,2407500.0,2.3,2.33,2.29,2.32,2407500.0
2012-03-12 09:30:00,2.31,2.4,2.31,2.39,5661000.0,2.31,2.4,2.31,2.39,5661000.0
2012-03-12 10:00:00,2.38,2.42,2.37,2.37,5703000.0,2.38,2.42,2.37,2.37,5703000.0
2012-03-12 10:30:00,2.37,2.41,2.37,2.39,2017500.0,2.37,2.41,2.37,2.39,2017500.0
2012-03-12 11:00:00,2.39,2.42,2.37,2.38,2910000.0,2.39,2.42,2.37,2.38,2910000.0
2012-03-12 11:30:00,2.38,2.41,2.38,2.4,1390500.0,2.38,2.41,2.38,2.4,1390500.0
2012-03-12 12:00:00,2.4,2.41,2.4,2.4,625500.0,2.4,2.41,2.4,2.4,625500.0
2012-03-12 12:30:00,2.4,2.4,2.35,2.36,1407000.0,2.4,2.4,2.35,2.36,1407000.0
2012-03-12 13:00:00,2.37,2.37,2.33,2.33,982500.0,2.37,2.37,2.33,2.33,982500.0
2012-03-12 13:30:00,2.33,2.35,2.31,2.34,1642500.0,2.33,2.35,2.31,2.34,1642500.0
2012-03-12 14:00:00,2.34,2.36,2.33,2.36,1051500.0,2.34,2.36,2.33,2.36,1051500.0
2012-03-12 14:30:00,2.36,2.37,2.36,2.36,819000.0,2.36,2.37,2.36,2.36,819000.0
2012-03-12 15:00:00,2.36,2.37,2.36,2.36,613500.0,2.36,2.37,2.36,2.36,613500.0
2012-03-12 15:30:00,2.36,2.41,2.36,2.4,3670500.0,2.36,2.41,2.36,2.4,3670500.0
2012-03-13 09:30:00,2.43,2.44,2.38,2.39,4423500.0,2.43,2.44,2.38,2.39,4423500.0
2012-03-13 10:00:00,2.39,2.39,2.37,2.39,978000.0,2.39,2.39,2.37,2.39,978000.0
2012-03-13 10:30:00,2.39,2.41,2.39,2.39,483000.0,2.39,2.41,2.39,2.39,483000.0
2012-03-13 11:00:00,2.39,2.4,2.39,2.39,429000.0,2.39,2.4,2.39,2.39,429000.0
2012-03-13 11:30:00,2.39,2.42,2.39,2.41,516000.0,2.39,2.42,2.39,2.41,516000.0
2012-03-13 12:00:00,2.41,2.42,2.41,2.42,481500.0,2.41,2.42,2.41,2.42,481500.0
2012-03-13 12:30:00,2.42,2.42,2.41,2.42,546000.0,2.42,2.42,2.41,2.42,546000.0
2012-03-13 13:00:00,2.42,2.42,2.42,2.42,201000.0,2.42,2.42,2.42,2.42,201000.0
2012-03-13 13:30:00,2.42,2.42,2.41,2.42,393000.0,2.42,2.42,2.41,2.42,393000.0
2012-03-13 14:00:00,2.42,2.42,2.39,2.39,1389000.0,2.42,2.42,2.39,2.39,1389000.0
2012-03-13 14:30:00,2.39,2.4,2.38,2.39,685500.0,2.39,2.4,2.38,2.39,685500.0
2012-03-13 15:00:00,2.39,2.4,2.38,2.38,808500.0,2.39,2.4,2.38,2.38,808500.0
2012-03-13 15:30:00,2.39,2.42,2.38,2.4,2772000.0,2.39,2.42,2.38,2.4,2772000.0
2012-03-14 09:30:00,2.4,2.4,2.37,2.39,1521000.0,2.4,2.4,2.37,2.39,1521000.0
2012-03-14 10:00:00,2.39,2.4,2.38,2.39,574500.0,2.39,2.4,2.38,2.39,574500.0
2012-03-14 10:30:00,2.39,2.4,2.37,2.37,999000.0,2.39,2.4,2.37,2.37,999000.0
2012-03-14 11:00:00,2.37,2.37,2.34,2.34,1360500.0,2.37,2.37,2.34,2.34,1360500.0
2012-03-14 11:30:00,2.34,2.34,2.32,2.33,1140000.0,2.34,2.34,2.32,2.33,1140000.0
2012-03-14 12:00:00,2.33,2.34,2.33,2.34,408000.0,2.33,2.34,2.33,2.34,408000.0
2012-03-14 12:30:00,2.34,2.35,2.34,2.34,327000.0,2.34,2.35,2.34,2.34,327000.0
2012-03-14 13:00:00,2.34,2.36,2.33,2.36,1143000.0,2.34,2.36,2.33,2.36,1143000.0
2012-03-14 13:30:00,2.35,2.36,2.33,2.34,969000.0,2.35,2.36,2.33,2.34,969000.0
2012-03-14 14:00:00,2.34,2.34,2.33,2.33,468000.0,2.34,2.34,2.33,2.33,468000.0
2012-03-14 14:30:00,2.33,2.36,2.33,2.34,721500.0,2.33,2.36,2.33,2.34,721500.0
2012-03-14 15:00:00,2.34,2.35,2.34,2.35,655500.0,2.34,2.35,2.34,2.35,655500.0
2012-03-14 15:30:00,2.35,2.36,2.33,2.35,2128500.0,2.35,2.36,2.33,2.35,2128500.0
2012-03-15 09:30:00,2.35,2.37,2.34,2.35,894000.0,2.35,2.37,2.34,2.35,894000.0
2012-03-15 10:00:00,2.35,2.37,2.34,2.36,586500.0,2.35,2.37,2.34,2.36,586500.0
2012-03-15 10:30:00,2.35,2.36,2.33,2.34,249000.0,2.35,2.36,2.33,2.34,249000.0
2012-03-15 11:00:00,2.34,2.34,2.32,2.33,622500.0,2.34,2.34,2.32,2.33,622500.0
2012-03-15 11:30:00,2.33,2.34,2.33,2.33,352500.0,2.33,2.34,2.33,2.33,352500.0
2012-03-15 12:00:00,2.33,2.34,2.33,2.34,448500.0,2.33,2.34,2.33,2.34,448500.0
2012-03-15 12:30:00,2.34,2.35,2.34,2.34,198000.0,2.34,2.35,2.34,2.34,198000.0
2012-03-15 13:00:00,2.34,2.34,2.33,2.33,339000.0,2.34,2.34,2.33,2.33,339000.0
2012-03-15 13:30:00,2.33,2.33,2.32,2.33,451500.0,2.33,2.33,2.32,2.33,451500.0
2012-03-15 14:00:00,2.33,2.35,2.33,2.35,411000.0,2.33,2.35,2.33,2.35,411000.0
2012-03-15 14:30:00,2.34,2.35,2.34,2.35,429000.0,2.34,2.35,2.34,2.35,429000.0
2012-03-15 15:00:00,2.35,2.35,2.34,2.34,457500.0,2.35,2.35,2.34,2.34,457500.0
2012-03-15 15:30:00,2.34,2.34,2.32,2.33,2934000.0,2.34,2.34,2.32,2.33,2934000.0
2012-03-16 09:30:00,2.33,2.34,2.32,2.33,1071000.0,2.33,2.34,2.32,2.33,1071000.0
2012-03-16 10:00:00,2.33,2.35,2.33,2.35,790500.0,2.33,2.35,2.33,2.35,790500.0
2012-03-16 10:30:00,2.35,2.36,2.35,2.35,363000.0,2.35,2.36,2.35,2.35,363000.0
2012-03-16 11:00:00,2.35,2.36,2.35,2.35,148500.0,2.35,2.36,2.35,2.35,148500.0
2012-03-16 11:30:00,2.35,2.38,2.35,2.38,1612500.0,2.35,2.38,2.35,2.38,1612500.0
2012-03-16 12:00:00,2.38,2.39,2.37,2.38,1147500.0,2.38,2.39,2.37,2.38,1147500.0
2012-03-16 12:30:00,2.38,2.38,2.36,2.37,508500.0,2.38,2.38,2.36,2.37,508500.0
2012-03-16 13:00:00,2.36,2.37,2.35,2.36,490500.0,2.36,2.37,2.35,2.36,490500.0
2012-03-16 13:30:00,2.36,2.37,2.35,2.35,618000.0,2.36,2.37,2.35,2.35,618000.0
2012-03-16 14:00:00,2.35,2.36,2.34,2.35,487500.0,2.35,2.36,2.34,2.35,487500.0
2012-03-16 14:30:00,2.35,2.35,2.33,2.34,600000.0,2.35,2.35,2.33,2.34,600000.0
2012-03-16 15:00:00,2.34,2.36,2.34,2.35,478500.0,2.34,2.36,2.34,2.35,478500.0
2012-03-16 15:30:00,2.35,2.36,2.34,2.35,1782000.0,2.35,2.36,2.34,2.35,1782000.0
2012-03-19 09:30:00,2.35,2.35,2.3,2.31,1726500.0,2.35,2.35,2.3,2.31,1726500.0
2012-03-19 10:00:00,2.31,2.35,2.31,2.34,1590000.0,2.31,2.35,2.31,2.34,1590000.0
2012-03-19 10:30:00,2.34,2.35,2.34,2.35,268500.0,2.34,2.35,2.34,2.35,268500.0
2012-03-19 11:00:00,2.35,2.35,2.35,2.35,387000.0,2.35,2.35,2.35,2.35,387000.0
2012-03-19 11:30:00,2.35,2.35,2.33,2.34,685500.0,2.35,2.35,2.33,2.34,685500.0
2012-03-19 12:00:00,2.34,2.34,2.33,2.33,1129500.0,2.34,2.34,2.33,2.33,1129500.0
2012-03-19 12:30:00,2.33,2.34,2.33,2.33,601500.0,2.33,2.34,2.33,2.33,601500.0
2012-03-19 13:00:00,2.33,2.34,2.33,2.33,1873500.0,2.33,2.34,2.33,2.33,1873500.0
2012-03-19 13:30:00,2.33,2.34,2.33,2.33,919500.0,2.33,2.34,2.33,2.33,919500.0
2012-03-19 14:00:00,2.33,2.35,2.33,2.33,867000.0,2.33,2.35,2.33,2.33,867000.0
2012-03-19 14:30:00,2.33,2.34,2.33,2.33,846000.0,2.33,2.34,2.33,2.33,846000.0
2012-03-19 15:00:00,2.33,2.33,2.32,2.33,816000.0,2.33,2.33,2.32,2.33,816000.0
2012-03-19 15:30:00,2.33,2.34,2.33,2.33,3067500.0,2.33,2.34,2.33,2.33,3067500.0
2012-03-20 09:30:00,2.33,2.33,2.3,2.32,955500.0,2.33,2.33,2.3,2.32,955500.0
2012-03-20 10:00:00,2.33,2.33,2.32,2.32,510000.0,2.33,2.33,2.32,2.32,510000.0
2012-03-20 10:30:00,2.32,2.34,2.31,2.34,976500.0,2.32,2.34,2.31,2.34,976500.0
2012-03-20 11:00:00,2.34,2.34,2.32,2.33,445500.0,2.34,2.34,2.32,2.33,445500.0
2012-03-20 11:30:00,2.33,2.34,2.33,2.33,499500.0,2.33,2.34,2.33,2.33,499500.0
2012-03-20 12:00:00,2.33,2.33,2.33,2.33,322500.0,2.33,2.33,2.33,2.33,322500.0
2012-03-20 12:30:00,2.33,2.33,2.33,2.33,336000.0,2.33,2.33,2.33,2.33,336000.0
2012-03-20 13:00:00,2.33,2.35,2.33,2.33,714000.0,2.33,2.35,2.33,2.33,714000.0
2012-03-20 13:30:00,2.33,2.34,2.32,2.33,354000.0,2.33,2.34,2.32,2.33,354000.0
2012-03-20 14:00:00,2.33,2.34,2.33,2.33,529500.0,2.33,2.34,2.33,2.33,529500.0
2012-03-20 14:30:00,2.33,2.34,2.32,2.33,556500.0,2.33,2.34,2.32,2.33,556500.0
2012-03-20 15:00:00,2.33,2.34,2.33,2.33,834000.0,2.33,2.34,2.33,2.33,834000.0
2012-03-20 15:30:00,2.33,2.34,2.33,2.33,1117500.0,2.33,2.34,2.33,2.33,1117500.0
2012-03-21 09:30:00,2.33,2.33,2.31,2.32,1044000.0,2.33,2.33,2.31,2.32,1044000.0
2012-03-21 10:00:00,2.32,2.33,2.32,2.33,379500.0,2.32,2.33,2.32,2.33,379500.0
2012-03-21 10:30:00,2.33,2.35,2.32,2.32,1161000.0,2.33,2.35,2.32,2.32,1161000.0
2012-03-21 11:00:00,2.33,2.34,2.32,2.33,414000.0,2.33,2.34,2.32,2.33,414000.0
2012-03-21 11:30:00,2.33,2.34,2.33,2.34,358500.0,2.33,2.34,2.33,2.34,358500.0
2012-03-21 12:00:00,2.33,2.34,2.33,2.34,516000.0,2.33,2.34,2.33,2.34,516000.0
2012-03-21 12:30:00,2.34,2.35,2.33,2.34,265500.0,2.34,2.35,2.33,2.34,265500.0
2012-03-21 13:00:00,2.34,2.35,2.34,2.34,199500.0,2.34,2.35,2.34,2.34,199500.0
2012-03-21 13:30:00,2.35,2.35,2.34,2.34,603000.0,2.35,2.35,2.34,2.34,603000.0
2012-03-21 14:00:00,2.34,2.35,2.34,2.34,225000.0,2.34,2.35,2.34,2.34,225000.0
2012-03-21 14:30:00,2.34,2.34,2.33,2.33,553500.0,2.34,2.34,2.33,2.33,553500.0
2012-03-21 15:00:00,2.33,2.35,2.33,2.35,1236000.0,2.33,2.35,2.33,2.35,1236000.0
2012-03-21 15:30:00,2.35,2.35,2.34,2.34,1551000.0,2.35,2.35,2.34,2.34,1551000.0
2012-03-22 09:30:00,2.33,2.33,2.3,2.3,1146000.0,2.33,2.33,2.3,2.3,1146000.0
2012-03-22 10:00:00,2.3,2.33,2.29,2.3,1314000.0,2.3,2.33,2.29,2.3,1314000.0
2012-03-22 10:30:00,2.3,2.33,2.3,2.32,214500.0,2.3,2.33,2.3,2.32,214500.0
2012-03-22 11:00:00,2.32,2.33,2.31,2.32,315000.0,2.32,2.33,2.31,2.32,315000.0
2012-03-22 11:30:00,2.32,2.33,2.32,2.33,147000.0,2.32,2.33,2.32,2.33,147000.0
2012-03-22 12:00:00,2.33,2.33,2.32,2.32,226500.0,2.33,2.33,2.32,2.32,226500.0
2012-03-22 12:30:00,2.32,2.34,2.32,2.34,531000.0,2.32,2.34,2.32,2.34,531000.0
2012-03-22 13:00:00,2.34,2.34,2.33,2.34,222000.0,2.34,2.34,2.33,2.34,222000.0
2012-03-22 13:30:00,2.34,2.34,2.32,2.33,231000.0,2.34,2.34,2.32,2.33,231000.0
2012-03-22 14:00:00,2.32,2.33,2.32,2.32,285000.0,2.32,2.33,2.32,2.32,285000.0
2012-03-22 14:30:00,2.32,2.32,2.31,2.32,379500.0,2.32,2.32,2.31,2.32,379500.0
2012-03-22 15:00:00,2.32,2.32,2.31,2.32,399000.0,2.32,2.32,2.31,2.32,399000.0
2012-03-22 15:30:00,2.32,2.32,2.29,2.29,1800000.0,2.32,2.32,2.29,2.29,1800000.0
2012-03-23 09:30:00,2.28,2.31,2.24,2.27,3465000.0,2.28,2.31,2.24,2.27,3465000.0
2012-03-23 10:00:00,2.27,2.28,2.21,2.23,2620500.0,2.27,2.28,2.21,2.23,2620500.0
2012-03-23 10:30:00,2.22,2.25,2.22,2.23,1342500.0,2.22,2.25,2.22,2.23,1342500.0
2012-03-23 11:00:00,2.23,2.26,2.22,2.25,1560000.0,2.23,2.26,2.22,2.25,1560000.0
2012-03-23 11:30:00,2.25,2.26,2.24,2.25,585000.0,2.25,2.26,2.24,2.25,585000.0
2012-03-23 12:00:00,2.25,2.27,2.25,2.27,387000.0,2.25,2.27,2.25,2.27,387000.0
2012-03-23 12:30:00,2.27,2.28,2.26,2.28,768000.0,2.27,2.28,2.26,2.28,768000.0
2012-03-23 13:00:00,2.28,2.28,2.27,2.28,613500.0,2.28,2.28,2.27,2.28,613500.0
2012-03-23 13:30:00,2.28,2.3,2.28,2.29,826500.0,2.28,2.3,2.28,2.29,826500.0
2012-03-23 14:00:00,2.28,2.28,2.27,2.28,459000.0,2.28,2.28,2.27,2.28,459000.0
2012-03-23 14:30:00,2.28,2.29,2.28,2.29,441000.0,2.28,2.29,2.28,2.29,441000.0
2012-03-23 15:00:00,2.29,2.3,2.28,2.29,514500.0,2.29,2.3,2.28,2.29,514500.0
2012-03-23 15:30:00,2.29,2.29,2.27,2.27,919500.0,2.29,2.29,2.27,2.27,919500.0
2012-03-26 09:30:00,2.37,2.39,2.34,2.35,5257500.0,2.37,2.39,2.34,2.35,5257500.0
2012-03-26 10:00:00,2.35,2.36,2.34,2.36,1689000.0,2.35,2.36,2.34,2.36,1689000.0
2012-03-26 10:30:00,2.36,2.4,2.35,2.4,2595000.0,2.36,2.4,2.35,2.4,2595000.0
2012-03-26 11:00:00,2.4,2.44,2.39,2.42,3420000.0,2.4,2.44,2.39,2.42,3420000.0
2012-03-26 11:30:00,2.41,2.43,2.41,2.42,1989000.0,2.41,2.43,2.41,2.42,1989000.0
2012-03-26 12:00:00,2.42,2.43,2.41,2.43,804000.0,2.42,2.43,2.41,2.43,804000.0
2012-03-26 12:30:00,2.43,2.53,2.43,2.51,5851500.0,2.43,2.53,2.43,2.51,5851500.0
2012-03-26 13:00:00,2.52,2.53,2.49,2.52,3603000.0,2.52,2.53,2.49,2.52,3603000.0
2012-03-26 13:30:00,2.52,2.54,2.49,2.49,4905000.0,2.52,2.54,2.49,2.49,4905000.0
2012-03-26 14:00:00,2.49,2.52,2.45,2.51,5032500.0,2.49,2.52,2.45,2.51,5032500.0
2012-03-26 14:30:00,2.51,2.51,2.47,2.49,2482500.0,2.51,2.51,2.47,2.49,2482500.0
2012-03-26 15:00:00,2.49,2.53,2.49,2.52,3318000.0,2.49,2.53,2.49,2.52,3318000.0
2012-03-26 15:30:00,2.52,2.53,2.49,2.5,4218000.0,2.52,2.53,2.49,2.5,4218000.0
2012-03-27 09:30:00,2.48,2.56,2.47,2.54,5340000.0,2.48,2.56,2.47,2.54,5340000.0
2012-03-27 10:00:00,2.54,2.65,2.54,2.64,6537000.0,2.54,2.65,2.54,2.64,6537000.0
2012-03-27 10:30:00,2.64,2.66,2.59,2.59,5692500.0,2.64,2.66,2.59,2.59,5692500.0
2012-03-27 11:00:00,2.59,2.62,2.57,2.59,3403500.0,2.59,2.62,2.57,2.59,3403500.0
2012-03-27 11:30:00,2.59,2.59,2.56,2.57,2292000.0,2.59,2.59,2.56,2.57,2292000.0
2012-03-27 12:00:00,2.57,2.59,2.57,2.59,1009500.0,2.57,2.59,2.57,2.59,1009500.0
2012-03-27 12:30:00,2.59,2.59,2.56,2.56,1425000.0,2.59,2.59,2.56,2.56,1425000.0
2012-03-27 13:00:00,2.56,2.58,2.55,2.56,1299000.0,2.56,2.58,2.55,2.56,1299000.0
2012-03-27 13:30:00,2.55,2.59,2.54,2.58,1788000.0,2.55,2.59,2.54,2.58,1788000.0
2012-03-27 14:00:00,2.59,2.6,2.57,2.58,1179000.0,2.59,2.6,2.57,2.58,1179000.0
2012-03-27 14:30:00,2.58,2.58,2.57,2.57,751500.0,2.58,2.58,2.57,2.57,751500.0
2012-03-27 15:00:00,2.58,2.59,2.57,2.58,1060500.0,2.58,2.59,2.57,2.58,1060500.0
2012-03-27 15:30:00,2.58,2.58,2.53,2.53,3534000.0,2.58,2.58,2.53,2.53,3534000.0
2012-03-28 09:30:00,2.52,2.53,2.47,2.49,2944500.0,2.52,2.53,2.47,2.49,2944500.0
2012-03-28 10:00:00,2.49,2.55,2.48,2.54,1399500.0,2.49,2.55,2.48,2.54,1399500.0
2012-03-28 10:30:00,2.54,2.56,2.52,2.55,1705500.0,2.54,2.56,2.52,2.55,1705500.0
2012-03-28 11:00:00,2.55,2.55,2.52,2.53,562500.0,2.55,2.55,2.52,2.53,562500.0
2012-03-28 11:30:00,2.53,2.54,2.48,2.49,1065000.0,2.53,2.54,2.48,2.49,1065000.0
2012-03-28 12:00:00,2.49,2.5,2.48,2.49,732000.0,2.49,2.5,2.48,2.49,732000.0
2012-03-28 12:30:00,2.49,2.5,2.48,2.5,448500.0,2.49,2.5,2.48,2.5,448500.0
2012-03-28 13:00:00,2.51,2.51,2.5,2.51,400500.0,2.51,2.51,2.5,2.51,400500.0
2012-03-28 13:30:00,2.51,2.53,2.51,2.53,550500.0,2.51,2.53,2.51,2.53,550500.0
2012-03-28 14:00:00,2.53,2.54,2.53,2.53,1233000.0,2.53,2.54,2.53,2.53,1233000.0
2012-03-28 14:30:00,2.53,2.54,2.52,2.53,693000.0,2.53,2.54,2.52,2.53,693000.0
2012-03-28 15:00:00,2.54,2.54,2.52,2.53,673500.0,2.54,2.54,2.52,2.53,673500.0
2012-03-28 15:30:00,2.52,2.53,2.51,2.52,1467000.0,2.52,2.53,2.51,2.52,1467000.0
2012-03-29 09:30:00,2.55,2.55,2.5,2.5,1359000.0,2.55,2.55,2.5,2.5,1359000.0
2012-03-29 10:00:00,2.51,2.54,2.51,2.53,550500.0,2.51,2.54,2.51,2.53,550500.0
2012-03-29 10:30:00,2.53,2.54,2.51,2.52,568500.0,2.53,2.54,2.51,2.52,568500.0
2012-03-29 11:00:00,2.52,2.52,2.5,2.51,441000.0,2.52,2.52,2.5,2.51,441000.0
2012-03-29 11:30:00,2.5,2.51,2.47,2.48,622500.0,2.5,2.51,2.47,2.48,622500.0
2012-03-29 12:00:00,2.49,2.49,2.48,2.48,432000.0,2.49,2.49,2.48,2.48,432000.0
2012-03-29 12:30:00,2.48,2.49,2.47,2.48,798000.0,2.48,2.49,2.47,2.48,798000.0
2012-03-29 13:00:00,2.48,2.48,2.47,2.48,267000.0,2.48,2.48,2.47,2.48,267000.0
2012-03-29 13:30:00,2.48,2.49,2.47,2.48,528000.0,2.48,2.49,2.47,2.48,528000.0
2012-03-29 14:00:00,2.48,2.52,2.48,2.51,910500.0,2.48,2.52,2.48,2.51,910500.0
2012-03-29 14:30:00,2.51,2.51,2.5,2.5,712500.0,2.51,2.51,2.5,2.5,712500.0
2012-03-29 15:00:00,2.5,2.5,2.49,2.5,403500.0,2.5,2.5,2.49,2.5,403500.0
2012-03-29 15:30:00,2.5,2.5,2.48,2.49,2187000.0,2.5,2.5,2.48,2.49,2187000.0
2012-03-30 09:30:00,2.5,2.53,2.5,2.5,1123500.0,2.5,2.53,2.5,2.5,1123500.0
2012-03-30 10:00:00,2.5,2.51,2.5,2.5,285000.0,2.5,2.51,2.5,2.5,285000.0
2012-03-30 10:30:00,2.5,2.5,2.45,2.45,1170000.0,2.5,2.5,2.45,2.45,1170000.0
2012-03-30 11:00:00,2.45,2.48,2.45,2.47,802500.0,2.45,2.48,2.45,2.47,802500.0
2012-03-30 11:30:00,2.47,2.49,2.47,2.49,288000.0,2.47,2.49,2.47,2.49,288000.0
2012-03-30 12:00:00,2.49,2.49,2.48,2.48,541500.0,2.49,2.49,2.48,2.48,541500.0
2012-03-30 12:30:00,2.48,2.49,2.48,2.48,351000.0,2.48,2.49,2.48,2.48,351000.0
2012-03-30 13:00:00,2.49,2.5,2.48,2.49,349500.0,2.49,2.5,2.48,2.49,349500.0
2012-03-30 13:30:00,2.49,2.5,2.48,2.49,655500.0,2.49,2.5,2.48,2.49,655500.0
2012-03-30 14:00:00,2.49,2.5,2.49,2.49,475500.0,2.49,2.5,2.49,2.49,475500.0
2012-03-30 14:30:00,2.49,2.5,2.47,2.47,958500.0,2.49,2.5,2.47,2.47,958500.0
2012-03-30 15:00:00,2.48,2.49,2.47,2.49,721500.0,2.48,2.49,2.47,2.49,721500.0
2012-03-30 15:30:00,2.49,2.5,2.48,2.48,2398500.0,2.49,2.5,2.48,2.48,2398500.0
2012-04-02 09:30:00,2.49,2.53,2.47,2.51,1519500.0,2.49,2.53,2.47,2.51,1519500.0
2012-04-02 10:00:00,2.52,2.52,2.49,2.5,913500.0,2.52,2.52,2.49,2.5,913500.0
2012-04-02 10:30:00,2.5,2.5,2.47,2.47,1123500.0,2.5,2.5,2.47,2.47,1123500.0
2012-04-02 11:00:00,2.47,2.47,2.45,2.46,1350000.0,2.47,2.47,2.45,2.46,1350000.0
2012-04-02 11:30:00,2.46,2.47,2.45,2.47,766500.0,2.46,2.47,2.45,2.47,766500.0
2012-04-02 12:00:00,2.48,2.49,2.47,2.47,708000.0,2.48,2.49,2.47,2.47,708000.0
2012-04-02 12:30:00,2.47,2.47,2.46,2.47,967500.0,2.47,2.47,2.46,2.47,967500.0
2012-04-02 13:00:00,2.47,2.48,2.47,2.47,427500.0,2.47,2.48,2.47,2.47,427500.0
2012-04-02 13:30:00,2.47,2.48,2.47,2.47,490500.0,2.47,2.48,2.47,2.47,490500.0
2012-04-02 14:00:00,2.47,2.48,2.46,2.47,909000.0,2.47,2.48,2.46,2.47,909000.0
2012-04-02 14:30:00,2.47,2.48,2.46,2.46,928500.0,2.47,2.48,2.46,2.46,928500.0
2012-04-02 15:00:00,2.46,2.48,2.46,2.47,471000.0,2.46,2.48,2.46,2.47,471000.0
2012-04-02 15:30:00,2.48,2.48,2.44,2.44,2139000.0,2.48,2.48,2.44,2.44,2139000.0
2012-04-03 09:30:00,2.45,2.51,2.44,2.51,2191500.0,2.45,2.51,2.44,2.51,2191500.0
2012-04-03 10:00:00,2.51,2.54,2.5,2.54,1768500.0,2.51,2.54,2.5,2.54,1768500.0
2012-04-03 10:30:00,2.53,2.56,2.53,2.54,1623000.0,2.53,2.56,2.53,2.54,1623000.0
2012-04-03 11:00:00,2.54,2.54,2.52,2.52,789000.0,2.54,2.54,2.52,2.52,789000.0
2012-04-03 11:30:00,2.52,2.54,2.52,2.53,531000.0,2.52,2.54,2.52,2.53,531000.0
2012-04-03 12:00:00,2.53,2.54,2.52,2.53,505500.0,2.53,2.54,2.52,2.53,505500.0
2012-04-03 12:30:00,2.53,2.53,2.51,2.52,729000.0,2.53,2.53,2.51,2.52,729000.0
2012-04-03 13:00:00,2.52,2.52,2.51,2.51,454500.0,2.52,2.52,2.51,2.51,454500.0
2012-04-03 13:30:00,2.51,2.52,2.51,2.52,460500.0,2.51,2.52,2.51,2.52,460500.0
2012-04-03 14:00:00,2.52,2.52,2.51,2.52,765000.0,2.52,2.52,2.51,2.52,765000.0
2012-04-03 14:30:00,2.52,2.53,2.5,2.52,834000.0,2.52,2.53,2.5,2.52,834000.0
2012-04-03 15:00:00,2.52,2.52,2.51,2.52,606000.0,2.52,2.52,2.51,2.52,606000.0
2012-04-03 15:30:00,2.52,2.55,2.52,2.53,3534000.0,2.52,2.55,2.52,2.53,3534000.0
2012-04-04 09:30:00,2.35,2.37,2.31,2.35,14890500.0,2.35,2.37,2.31,2.35,14890500.0
2012-04-04 10:00:00,2.35,2.36,2.34,2.35,5892000.0,2.35,2.36,2.34,2.35,5892000.0
2012-04-04 10:30:00,2.35,2.36,2.35,2.35,3589500.0,2.35,2.36,2.35,2.35,3589500.0
2012-04-04 11:00:00,2.35,2.35,2.33,2.34,5007000.0,2.35,2.35,2.33,2.34,5007000.0
2012-04-04 11:30:00,2.34,2.34,2.33,2.34,1627500.0,2.34,2.34,2.33,2.34,1627500.0
2012-04-04 12:00:00,2.34,2.36,2.34,2.35,1840500.0,2.34,2.36,2.34,2.35,1840500.0
2012-04-04 12:30:00,2.35,2.35,2.34,2.35,2605500.0,2.35,2.35,2.34,2.35,2605500.0
2012-04-04 13:00:00,2.35,2.36,2.34,2.35,2055000.0,2.35,2.36,2.34,2.35,2055000.0
2012-04-04 13:30:00,2.35,2.35,2.34,2.34,1263000.0,2.35,2.35,2.34,2.34,1263000.0
2012-04-04 14:00:00,2.34,2.35,2.34,2.35,5565000.0,2.34,2.35,2.34,2.35,5565000.0
2012-04-04 14:30:00,2.35,2.35,2.34,2.34,2106000.0,2.35,2.35,2.34,2.34,2106000.0
2012-04-04 15:00:00,2.34,2.35,2.33,2.34,6460500.0,2.34,2.35,2.33,2.34,6460500.0
2012-04-04 15:30:00,2.33,2.34,2.33,2.33,8638500.0,2.33,2.34,2.33,2.33,8638500.0
2012-04-05 09:30:00,2.34,2.35,2.32,2.33,3232500.0,2.34,2.35,2.32,2.33,3232500.0
2012-04-05 10:00:00,2.33,2.36,2.33,2.35,2055000.0,2.33,2.36,2.33,2.35,2055000.0
2012-04-05 10:30:00,2.35,2.36,2.35,2.35,1584000.0,2.35,2.36,2.35,2.35,1584000.0
2012-04-05 11:00:00,2.35,2.36,2.35,2.36,1386000.0,2.35,2.36,2.35,2.36,1386000.0
2012-04-05 11:30:00,2.36,2.36,2.33,2.34,1099500.0,2.36,2.36,2.33,2.34,1099500.0
2012-04-05 12:00:00,2.35,2.35,2.34,2.34,615000.0,2.35,2.35,2.34,2.34,615000.0
2012-04-05 12:30:00,2.34,2.35,2.33,2.33,547500.0,2.34,2.35,2.33,2.33,547500.0
2012-04-05 13:00:00,2.33,2.35,2.33,2.35,999000.0,2.33,2.35,2.33,2.35,999000.0
2012-04-05 13:30:00,2.35,2.35,2.33,2.33,754500.0,2.35,2.35,2.33,2.33,754500.0
2012-04-05 14:00:00,2.33,2.33,2.31,2.32,1411500.0,2.33,2.33,2.31,2.32,1411500.0
2012-04-05 14:30:00,2.32,2.33,2.31,2.32,894000.0,2.32,2.33,2.31,2.32,894000.0
2012-04-05 15:00:00,2.32,2.33,2.31,2.32,945000.0,2.32,2.33,2.31,2.32,945000.0
2012-04-05 15:30:00,2.32,2.32,2.29,2.3,4590000.0,2.32,2.32,2.29,2.3,4590000.0
2012-04-09 09:30:00,2.27,2.29,2.22,2.24,3664500.0,2.27,2.29,2.22,2.24,3664500.0
2012-04-09 10:00:00,2.24,2.25,2.22,2.24,1495500.0,2.24,2.25,2.22,2.24,1495500.0
2012-04-09 10:30:00,2.24,2.24,2.21,2.22,4762500.0,2.24,2.24,2.21,2.22,4762500.0
2012-04-09 11:00:00,2.22,2.23,2.22,2.23,1741500.0,2.22,2.23,2.22,2.23,1741500.0
2012-04-09 11:30:00,2.23,2.23,2.23,2.23,703500.0,2.23,2.23,2.23,2.23,703500.0
2012-04-09 12:00:00,2.23,2.23,2.22,2.23,513000.0,2.23,2.23,2.22,2.23,513000.0
2012-04-09 12:30:00,2.23,2.24,2.23,2.24,852000.0,2.23,2.24,2.23,2.24,852000.0
2012-04-09 13:00:00,2.24,2.24,2.22,2.23,588000.0,2.24,2.24,2.22,2.23,588000.0
2012-04-09 13:30:00,2.23,2.24,2.22,2.23,1056000.0,2.23,2.24,2.22,2.23,1056000.0
2012-04-09 14:00:00,2.23,2.23,2.21,2.22,1048500.0,2.23,2.23,2.21,2.22,1048500.0
2012-04-09 14:30:00,2.22,2.22,2.21,2.22,1660500.0,2.22,2.22,2.21,2.22,1660500.0
2012-04-09 15:00:00,2.22,2.22,2.21,2.21,1609500.0,2.22,2.22,2.21,2.21,1609500.0
2012-04-09 15:30:00,2.21,2.22,2.21,2.21,3502500.0,2.21,2.22,2.21,2.21,3502500.0
2012-04-10 09:30:00,2.21,2.26,2.2,2.25,3259500.0,2.21,2.26,2.2,2.25,3259500.0
2012-04-10 10:00:00,2.25,2.26,2.22,2.23,2163000.0,2.25,2.26,2.22,2.23,2163000.0
2012-04-10 10:30:00,2.23,2.24,2.22,2.24,1348500.0,2.23,2.24,2.22,2.24,1348500.0
2012-04-10 11:00:00,2.24,2.25,2.21,2.22,4134000.0,2.24,2.25,2.21,2.22,4134000.0
2012-04-10 11:30:00,2.22,2.22,2.19,2.2,1618500.0,2.22,2.22,2.19,2.2,1618500.0
2012-04-10 12:00:00,2.2,2.2,2.14,2.16,2503500.0,2.2,2.2,2.14,2.16,2503500.0
2012-04-10 12:30:00,2.16,2.19,2.16,2.18,1459500.0,2.16,2.19,2.16,2.18,1459500.0
2012-04-10 13:00:00,2.19,2.19,2.17,2.18,583500.0,2.19,2.19,2.17,2.18,583500.0
2012-04-10 13:30:00,2.18,2.18,2.17,2.17,991500.0,2.18,2.18,2.17,2.17,991500.0
2012-04-10 14:00:00,2.17,2.17,2.15,2.16,943500.0,2.17,2.17,2.15,2.16,943500.0
2012-04-10 14:30:00,2.16,2.16,2.15,2.15,1051500.0,2.16,2.16,2.15,2.15,1051500.0
2012-04-10 15:00:00,2.15,2.15,2.14,2.15,1452000.0,2.15,2.15,2.14,2.15,1452000.0
2012-04-10 15:30:00,2.15,2.17,2.15,2.16,3354000.0,2.15,2.17,2.15,2.16,3354000.0
2012-04-11 09:30:00,2.22,2.22,2.18,2.18,1882500.0,2.22,2.22,2.18,2.18,1882500.0
2012-04-11 10:00:00,2.18,2.19,2.17,2.17,912000.0,2.18,2.19,2.17,2.17,912000.0
2012-04-11 10:30:00,2.17,2.17,2.15,2.15,1144500.0,2.17,2.17,2.15,2.15,1144500.0
2012-04-11 11:00:00,2.15,2.16,2.13,2.15,2901000.0,2.15,2.16,2.13,2.15,2901000.0
2012-04-11 11:30:00,2.15,2.18,2.15,2.16,820500.0,2.15,2.18,2.15,2.16,820500.0
2012-04-11 12:00:00,2.16,2.16,2.15,2.16,373500.0,2.16,2.16,2.15,2.16,373500.0
2012-04-11 12:30:00,2.16,2.16,2.16,2.16,223500.0,2.16,2.16,2.16,2.16,223500.0
2012-04-11 13:00:00,2.16,2.18,2.16,2.17,553500.0,2.16,2.18,2.16,2.17,553500.0
2012-04-11 13:30:00,2.17,2.18,2.17,2.17,528000.0,2.17,2.18,2.17,2.17,528000.0
2012-04-11 14:00:00,2.17,2.18,2.16,2.18,918000.0,2.17,2.18,2.16,2.18,918000.0
2012-04-11 14:30:00,2.18,2.18,2.17,2.17,418500.0,2.18,2.18,2.17,2.17,418500.0
2012-04-11 15:00:00,2.17,2.19,2.17,2.18,1612500.0,2.17,2.19,2.17,2.18,1612500.0
2012-04-11 15:30:00,2.18,2.21,2.18,2.21,2769000.0,2.18,2.21,2.18,2.21,2769000.0
2012-04-12 09:30:00,2.25,2.3,2.21,2.25,3967500.0,2.25,2.3,2.21,2.25,3967500.0
2012-04-12 10:00:00,2.25,2.25,2.22,2.22,1620000.0,2.25,2.25,2.22,2.22,1620000.0
2012-04-12 10:30:00,2.22,2.24,2.2,2.2,1056000.0,2.22,2.24,2.2,2.2,1056000.0
2012-04-12 11:00:00,2.21,2.23,2.19,2.22,1641000.0,2.21,2.23,2.19,2.22,1641000.0
2012-04-12 11:30:00,2.22,2.23,2.21,2.22,519000.0,2.22,2.23,2.21,2.22,519000.0
2012-04-12 12:00:00,2.22,2.22,2.21,2.21,318000.0,2.22,2.22,2.21,2.21,318000.0
2012-04-12 12:30:00,2.22,2.22,2.21,2.21,327000.0,2.22,2.22,2.21,2.21,327000.0
2012-04-12 13:00:00,2.21,2.22,2.21,2.21,274500.0,2.21,2.22,2.21,2.21,274500.0
2012-04-12 13:30:00,2.21,2.22,2.2,2.2,658500.0,2.21,2.22,2.2,2.2,658500.0
2012-04-12 14:00:00,2.2,2.22,2.2,2.21,981000.0,2.2,2.22,2.2,2.21,981000.0
2012-04-12 14:30:00,2.21,2.23,2.21,2.22,519000.0,2.21,2.23,2.21,2.22,519000.0
2012-04-12 15:00:00,2.22,2.23,2.21,2.21,840000.0,2.22,2.23,2.21,2.21,840000.0
2012-04-12 15:30:00,2.21,2.24,2.21,2.23,1878000.0,2.21,2.24,2.21,2.23,1878000.0
2012-04-13 09:30:00,2.26,2.27,2.23,2.26,1878000.0,2.26,2.27,2.23,2.26,1878000.0
2012-04-13 10:00:00,2.26,2.26,2.23,2.23,1021500.0,2.26,2.26,2.23,2.23,1021500.0
2012-04-13 10:30:00,2.23,2.24,2.21,2.21,1084500.0,2.23,2.24,2.21,2.21,1084500.0
2012-04-13 11:00:00,2.21,2.22,2.19,2.21,1039500.0,2.21,2.22,2.19,2.21,1039500.0
2012-04-13 11:30:00,2.21,2.21,2.2,2.2,280500.0,2.21,2.21,2.2,2.2,280500.0
2012-04-13 12:00:00,2.2,2.22,2.2,2.21,649500.0,2.2,2.22,2.2,2.21,649500.0
2012-04-13 12:30:00,2.21,2.21,2.21,2.21,156000.0,2.21,2.21,2.21,2.21,156000.0
2012-04-13 13:00:00,2.21,2.22,2.21,2.21,130500.0,2.21,2.22,2.21,2.21,130500.0
2012-04-13 13:30:00,2.21,2.22,2.21,2.22,141000.0,2.21,2.22,2.21,2.22,141000.0
2012-04-13 14:00:00,2.22,2.22,2.21,2.22,261000.0,2.22,2.22,2.21,2.22,261000.0
2012-04-13 14:30:00,2.22,2.23,2.21,2.21,496500.0,2.22,2.23,2.21,2.21,496500.0
2012-04-13 15:00:00,2.22,2.22,2.21,2.22,373500.0,2.22,2.22,2.21,2.22,373500.0
2012-04-13 15:30:00,2.22,2.24,2.22,2.24,1678500.0,2.22,2.24,2.22,2.24,1678500.0
2012-04-16 09:30:00,2.23,2.25,2.19,2.19,2619000.0,2.23,2.25,2.19,2.19,2619000.0
2012-04-16 10:00:00,2.19,2.2,2.16,2.16,2286000.0,2.19,2.2,2.16,2.16,2286000.0
2012-04-16 10:30:00,2.16,2.18,2.15,2.17,1917000.0,2.16,2.18,2.15,2.17,1917000.0
2012-04-16 11:00:00,2.17,2.18,2.16,2.17,1414500.0,2.17,2.18,2.16,2.17,1414500.0
2012-04-16 11:30:00,2.16,2.16,2.14,2.15,1404000.0,2.16,2.16,2.14,2.15,1404000.0
2012-04-16 12:00:00,2.15,2.16,2.15,2.15,534000.0,2.15,2.16,2.15,2.15,534000.0
2012-04-16 12:30:00,2.15,2.16,2.14,2.15,465000.0,2.15,2.16,2.14,2.15,465000.0
2012-04-16 13:00:00,2.15,2.15,2.15,2.15,544500.0,2.15,2.15,2.15,2.15,544500.0
2012-04-16 13:30:00,2.15,2.16,2.15,2.15,645000.0,2.15,2.16,2.15,2.15,645000.0
2012-04-16 14:00:00,2.15,2.16,2.15,2.15,385500.0,2.15,2.16,2.15,2.15,385500.0
2012-04-16 14:30:00,2.16,2.16,2.15,2.15,553500.0,2.16,2.16,2.15,2.15,553500.0
2012-04-16 15:00:00,2.15,2.16,2.14,2.15,666000.0,2.15,2.16,2.14,2.15,666000.0
2012-04-16 15:30:00,2.15,2.16,2.14,2.15,1276500.0,2.15,2.16,2.14,2.15,1276500.0
2012-04-17 09:30:00,2.16,2.2,2.16,2.18,1962000.0,2.16,2.2,2.16,2.18,1962000.0
2012-04-17 10:00:00,2.17,2.19,2.17,2.19,1191000.0,2.17,2.19,2.17,2.19,1191000.0
2012-04-17 10:30:00,2.19,2.19,2.17,2.17,1507500.0,2.19,2.19,2.17,2.17,1507500.0
2012-04-17 11:00:00,2.17,2.18,2.16,2.17,726000.0,2.17,2.18,2.16,2.17,726000.0
2012-04-17 11:30:00,2.17,2.17,2.17,2.17,720000.0,2.17,2.17,2.17,2.17,720000.0
2012-04-17 12:00:00,2.17,2.18,2.17,2.17,537000.0,2.17,2.18,2.17,2.17,537000.0
2012-04-17 12:30:00,2.17,2.18,2.17,2.17,553500.0,2.17,2.18,2.17,2.17,553500.0
2012-04-17 13:00:00,2.17,2.17,2.16,2.16,943500.0,2.17,2.17,2.16,2.16,943500.0
2012-04-17 13:30:00,2.16,2.16,2.15,2.16,865500.0,2.16,2.16,2.15,2.16,865500.0
2012-04-17 14:00:00,2.16,2.16,2.15,2.15,561000.0,2.16,2.16,2.15,2.15,561000.0
2012-04-17 14:30:00,2.15,2.16,2.14,2.14,2113500.0,2.15,2.16,2.14,2.14,2113500.0
2012-04-17 15:00:00,2.14,2.17,2.14,2.16,1390500.0,2.14,2.17,2.14,2.16,1390500.0
2012-04-17 15:30:00,2.16,2.16,2.14,2.15,3010500.0,2.16,2.16,2.14,2.15,3010500.0
2012-04-18 09:30:00,2.14,2.15,2.13,2.14,1923000.0,2.14,2.15,2.13,2.14,1923000.0
2012-04-18 10:00:00,2.14,2.14,2.1,2.12,2176500.0,2.14,2.14,2.1,2.12,2176500.0
2012-04-18 10:30:00,2.12,2.12,2.11,2.12,666000.0,2.12,2.12,2.11,2.12,666000.0
2012-04-18 11:00:00,2.12,2.12,2.12,2.12,294000.0,2.12,2.12,2.12,2.12,294000.0
2012-04-18 11:30:00,2.12,2.15,2.12,2.15,601500.0,2.12,2.15,2.12,2.15,601500.0
2012-04-18 12:00:00,2.14,2.16,2.14,2.15,1008000.0,2.14,2.16,2.14,2.15,1008000.0
2012-04-18 12:30:00,2.15,2.17,2.15,2.16,588000.0,2.15,2.17,2.15,2.16,588000.0
2012-04-18 13:00:00,2.16,2.16,2.15,2.15,573000.0,2.16,2.16,2.15,2.15,573000.0
2012-04-18 13:30:00,2.15,2.16,2.15,2.15,246000.0,2.15,2.16,2.15,2.15,246000.0
2012-04-18 14:00:00,2.16,2.16,2.15,2.16,253500.0,2.16,2.16,2.15,2.16,253500.0
2012-04-18 14:30:00,2.16,2.16,2.15,2.16,496500.0,2.16,2.16,2.15,2.16,496500.0
2012-04-18 15:00:00,2.16,2.18,2.16,2.18,1518000.0,2.16,2.18,2.16,2.18,1518000.0
2012-04-18 15:30:00,2.18,2.18,2.17,2.18,1306500.0,2.18,2.18,2.17,2.18,1306500.0
2012-04-19 09:30:00,2.18,2.2,2.17,2.2,1099500.0,2.18,2.2,2.17,2.2,1099500.0
2012-04-19 10:00:00,2.2,2.23,2.19,2.23,1365000.0,2.2,2.23,2.19,2.23,1365000.0
2012-04-19 10:30:00,2.22,2.23,2.21,2.21,942000.0,2.22,2.23,2.21,2.21,942000.0
2012-04-19 11:00:00,2.21,2.22,2.2,2.2,462000.0,2.21,2.22,2.2,2.2,462000.0
2012-04-19 11:30:00,2.2,2.21,2.2,2.2,615000.0,2.2,2.21,2.2,2.2,615000.0
2012-04-19 12:00:00,2.2,2.2,2.18,2.19,1435500.0,2.2,2.2,2.18,2.19,1435500.0
2012-04-19 12:30:00,2.19,2.2,2.19,2.19,447000.0,2.19,2.2,2.19,2.19,447000.0
2012-04-19 13:00:00,2.19,2.2,2.19,2.2,460500.0,2.19,2.2,2.19,2.2,460500.0
2012-04-19 13:30:00,2.2,2.2,2.19,2.19,414000.0,2.2,2.2,2.19,2.19,414000.0
2012-04-19 14:00:00,2.19,2.19,2.17,2.17,568500.0,2.19,2.19,2.17,2.17,568500.0
2012-04-19 14:30:00,2.18,2.19,2.17,2.19,777000.0,2.18,2.19,2.17,2.19,777000.0
2012-04-19 15:00:00,2.19,2.2,2.18,2.2,748500.0,2.19,2.2,2.18,2.2,748500.0
2012-04-19 15:30:00,2.2,2.21,2.2,2.21,1482000.0,2.2,2.21,2.2,2.21,1482000.0
2012-04-20 09:30:00,2.21,2.23,2.2,2.21,1584000.0,2.21,2.23,2.2,2.21,1584000.0
2012-04-20 10:00:00,2.21,2.25,2.2,2.23,981000.0,2.21,2.25,2.2,2.23,981000.0
2012-04-20 10:30:00,2.23,2.24,2.21,2.22,714000.0,2.23,2.24,2.21,2.22,714000.0
2012-04-20 11:00:00,2.21,2.22,2.21,2.22,1584000.0,2.21,2.22,2.21,2.22,1584000.0
2012-04-20 11:30:00,2.22,2.22,2.21,2.22,1249500.0,2.22,2.22,2.21,2.22,1249500.0
2012-04-20 12:00:00,2.22,2.22,2.21,2.22,385500.0,2.22,2.22,2.21,2.22,385500.0
2012-04-20 12:30:00,2.22,2.22,2.21,2.22,667500.0,2.22,2.22,2.21,2.22,667500.0
2012-04-20 13:00:00,2.22,2.23,2.21,2.21,328500.0,2.22,2.23,2.21,2.21,328500.0
2012-04-20 13:30:00,2.21,2.22,2.2,2.21,637500.0,2.21,2.22,2.2,2.21,637500.0
2012-04-20 14:00:00,2.21,2.21,2.2,2.21,435000.0,2.21,2.21,2.2,2.21,435000.0
2012-04-20 14:30:00,2.21,2.21,2.2,2.21,838500.0,2.21,2.21,2.2,2.21,838500.0
2012-04-20 15:00:00,2.21,2.21,2.2,2.2,822000.0,2.21,2.21,2.2,2.2,822000.0
2012-04-20 15:30:00,2.2,2.21,2.2,2.21,1609500.0,2.2,2.21,2.2,2.21,1609500.0
2012-04-23 09:30:00,2.19,2.2,2.15,2.16,1753500.0,2.19,2.2,2.15,2.16,1753500.0
2012-04-23 10:00:00,2.16,2.17,2.15,2.15,1023000.0,2.16,2.17,2.15,2.15,1023000.0
2012-04-23 10:30:00,2.15,2.16,2.13,2.14,1860000.0,2.15,2.16,2.13,2.14,1860000.0
2012-04-23 11:00:00,2.13,2.14,2.11,2.12,1503000.0,2.13,2.14,2.11,2.12,1503000.0
2012-04-23 11:30:00,2.12,2.14,2.12,2.13,961500.0,2.12,2.14,2.12,2.13,961500.0
2012-04-23 12:00:00,2.13,2.15,2.13,2.14,534000.0,2.13,2.15,2.13,2.14,534000.0
2012-04-23 12:30:00,2.15,2.15,2.13,2.14,253500.0,2.15,2.15,2.13,2.14,253500.0
2012-04-23 13:00:00,2.14,2.14,2.12,2.13,360000.0,2.14,2.14,2.12,2.13,360000.0
2012-04-23 13:30:00,2.13,2.13,2.12,2.12,441000.0,2.13,2.13,2.12,2.12,441000.0
2012-04-23 14:00:00,2.12,2.13,2.11,2.13,417000.0,2.12,2.13,2.11,2.13,417000.0
2012-04-23 14:30:00,2.13,2.13,2.12,2.13,925500.0,2.13,2.13,2.12,2.13,925500.0
2012-04-23 15:00:00,2.13,2.13,2.13,2.13,720000.0,2.13,2.13,2.13,2.13,720000.0
2012-04-23 15:30:00,2.13,2.14,2.12,2.13,2064000.0,2.13,2.14,2.12,2.13,2064000.0
2012-04-24 09:30:00,2.12,2.15,2.07,2.09,2236500.0,2.12,2.15,2.07,2.09,2236500.0
2012-04-24 10:00:00,2.09,2.1,2.09,2.09,1273500.0,2.09,2.1,2.09,2.09,1273500.0
2012-04-24 10:30:00,2.09,2.12,2.09,2.11,1095000.0,2.09,2.12,2.09,2.11,1095000.0
2012-04-24 11:00:00,2.1,2.12,2.1,2.11,678000.0,2.1,2.12,2.1,2.11,678000.0
2012-04-24 11:30:00,2.11,2.13,2.11,2.11,367500.0,2.11,2.13,2.11,2.11,367500.0
2012-04-24 12:00:00,2.11,2.11,2.1,2.11,477000.0,2.11,2.11,2.1,2.11,477000.0
2012-04-24 12:30:00,2.11,2.11,2.1,2.11,343500.0,2.11,2.11,2.1,2.11,343500.0
2012-04-24 13:00:00,2.11,2.12,2.11,2.11,226500.0,2.11,2.12,2.11,2.11,226500.0
2012-04-24 13:30:00,2.12,2.12,2.11,2.11,474000.0,2.12,2.12,2.11,2.11,474000.0
2012-04-24 14:00:00,2.11,2.11,2.1,2.11,447000.0,2.11,2.11,2.1,2.11,447000.0
2012-04-24 14:30:00,2.11,2.12,2.11,2.11,519000.0,2.11,2.12,2.11,2.11,519000.0
2012-04-24 15:00:00,2.11,2.12,2.11,2.11,582000.0,2.11,2.12,2.11,2.11,582000.0
2012-04-24 15:30:00,2.11,2.12,2.11,2.12,852000.0,2.11,2.12,2.11,2.12,852000.0
2012-04-25 09:30:00,2.14,2.17,2.14,2.16,1137000.0,2.14,2.17,2.14,2.16,1137000.0
2012-04-25 10:00:00,2.16,2.18,2.16,2.17,784500.0,2.16,2.18,2.16,2.17,784500.0
2012-04-25 10:30:00,2.17,2.18,2.16,2.17,562500.0,2.17,2.18,2.16,2.17,562500.0
2012-04-25 11:00:00,2.17,2.18,2.16,2.17,1461000.0,2.17,2.18,2.16,2.17,1461000.0
2012-04-25 11:30:00,2.17,2.17,2.17,2.17,385500.0,2.17,2.17,2.17,2.17,385500.0
2012-04-25 12:00:00,2.17,2.17,2.17,2.17,393000.0,2.17,2.17,2.17,2.17,393000.0
2012-04-25 12:30:00,2.17,2.17,2.17,2.17,823500.0,2.17,2.17,2.17,2.17,823500.0
2012-04-25 13:00:00,2.17,2.17,2.16,2.17,831000.0,2.17,2.17,2.16,2.17,831000.0
2012-04-25 13:30:00,2.17,2.19,2.17,2.19,745500.0,2.17,2.19,2.17,2.19,745500.0
2012-04-25 14:00:00,2.19,2.2,2.19,2.2,822000.0,2.19,2.2,2.19,2.2,822000.0
2012-04-25 14:30:00,2.2,2.2,2.19,2.19,313500.0,2.2,2.2,2.19,2.19,313500.0
2012-04-25 15:00:00,2.19,2.19,2.18,2.19,532500.0,2.19,2.19,2.18,2.19,532500.0
2012-04-25 15:30:00,2.19,2.2,2.19,2.19,1162500.0,2.19,2.2,2.19,2.19,1162500.0
2012-04-26 09:30:00,2.2,2.23,2.19,2.2,862500.0,2.2,2.23,2.19,2.2,862500.0
2012-04-26 10:00:00,2.2,2.21,2.19,2.2,438000.0,2.2,2.21,2.19,2.2,438000.0
2012-04-26 10:30:00,2.2,2.21,2.2,2.2,361500.0,2.2,2.21,2.2,2.2,361500.0
2012-04-26 11:00:00,2.2,2.2,2.19,2.2,228000.0,2.2,2.2,2.19,2.2,228000.0
2012-04-26 11:30:00,2.2,2.21,2.2,2.21,159000.0,2.2,2.21,2.2,2.21,159000.0
2012-04-26 12:00:00,2.21,2.21,2.2,2.21,342000.0,2.21,2.21,2.2,2.21,342000.0
2012-04-26 12:30:00,2.21,2.21,2.2,2.2,369000.0,2.21,2.21,2.2,2.2,369000.0
2012-04-26 13:00:00,2.21,2.21,2.2,2.21,178500.0,2.21,2.21,2.2,2.21,178500.0
2012-04-26 13:30:00,2.21,2.21,2.2,2.21,243000.0,2.21,2.21,2.2,2.21,243000.0
2012-04-26 14:00:00,2.2,2.22,2.2,2.22,256500.0,2.2,2.22,2.2,2.22,256500.0
2012-04-26 14:30:00,2.22,2.22,2.21,2.22,309000.0,2.22,2.22,2.21,2.22,309000.0
2012-04-26 15:00:00,2.22,2.22,2.22,2.22,361500.0,2.22,2.22,2.22,2.22,361500.0
2012-04-26 15:30:00,2.22,2.23,2.22,2.23,1551000.0,2.22,2.23,2.22,2.23,1551000.0
2012-04-27 09:30:00,2.24,2.24,2.21,2.23,1110000.0,2.24,2.24,2.21,2.23,1110000.0
2012-04-27 10:00:00,2.22,2.23,2.19,2.2,1050000.0,2.22,2.23,2.19,2.2,1050000.0
2012-04-27 10:30:00,2.21,2.22,2.2,2.21,607500.0,2.21,2.22,2.2,2.21,607500.0
2012-04-27 11:00:00,2.22,2.23,2.21,2.22,498000.0,2.22,2.23,2.21,2.22,498000.0
2012-04-27 11:30:00,2.22,2.23,2.22,2.22,540000.0,2.22,2.23,2.22,2.22,540000.0
2012-04-27 12:00:00,2.22,2.22,2.21,2.21,334500.0,2.22,2.22,2.21,2.21,334500.0
2012-04-27 12:30:00,2.21,2.22,2.21,2.22,277500.0,2.21,2.22,2.21,2.22,277500.0
2012-04-27 13:00:00,2.22,2.22,2.21,2.22,264000.0,2.22,2.22,2.21,2.22,264000.0
2012-04-27 13:30:00,2.22,2.22,2.21,2.21,388500.0,2.22,2.22,2.21,2.21,388500.0
2012-04-27 14:00:00,2.21,2.21,2.21,2.21,286500.0,2.21,2.21,2.21,2.21,286500.0
2012-04-27 14:30:00,2.21,2.21,2.2,2.21,529500.0,2.21,2.21,2.2,2.21,529500.0
2012-04-27 15:00:00,2.21,2.21,2.2,2.21,505500.0,2.21,2.21,2.2,2.21,505500.0
2012-04-27 15:30:00,2.21,2.24,2.2,2.22,1551000.0,2.21,2.24,2.2,2.22,1551000.0
2012-04-30 09:30:00,2.22,2.22,2.19,2.19,759000.0,2.22,2.22,2.19,2.19,759000.0
2012-04-30 10:00:00,2.19,2.2,2.19,2.19,334500.0,2.19,2.2,2.19,2.19,334500.0
2012-04-30 10:30:00,2.19,2.2,2.19,2.19,262500.0,2.19,2.2,2.19,2.19,262500.0
2012-04-30 11:00:00,2.2,2.2,2.19,2.2,139500.0,2.2,2.2,2.19,2.2,139500.0
2012-04-30 11:30:00,2.2,2.21,2.19,2.19,583500.0,2.2,2.21,2.19,2.19,583500.0
2012-04-30 12:00:00,2.19,2.2,2.17,2.19,801000.0,2.19,2.2,2.17,2.19,801000.0
2012-04-30 12:30:00,2.19,2.19,2.19,2.19,139500.0,2.19,2.19,2.19,2.19,139500.0
2012-04-30 13:00:00,2.19,2.19,2.18,2.18,162000.0,2.19,2.19,2.18,2.18,162000.0
2012-04-30 13:30:00,2.18,2.19,2.18,2.19,193500.0,2.18,2.19,2.18,2.19,193500.0
2012-04-30 14:00:00,2.19,2.2,2.19,2.19,412500.0,2.19,2.2,2.19,2.19,412500.0
2012-04-30 14:30:00,2.19,2.19,2.19,2.19,337500.0,2.19,2.19,2.19,2.19,337500.0
2012-04-30 15:00:00,2.19,2.19,2.18,2.19,472500.0,2.19,2.19,2.18,2.19,472500.0
2012-04-30 15:30:00,2.19,2.22,2.19,2.21,1068000.0,2.19,2.22,2.19,2.21,1068000.0
2012-05-01 09:30:00,2.21,2.25,2.21,2.24,1644000.0,2.21,2.25,2.21,2.24,1644000.0
2012-05-01 10:00:00,2.24,2.28,2.24,2.28,1342500.0,2.24,2.28,2.24,2.28,1342500.0
2012-05-01 10:30:00,2.28,2.28,2.25,2.25,862500.0,2.28,2.28,2.25,2.25,862500.0
2012-05-01 11:00:00,2.25,2.26,2.25,2.26,804000.0,2.25,2.26,2.25,2.26,804000.0
2012-05-01 11:30:00,2.26,2.27,2.25,2.25,525000.0,2.26,2.27,2.25,2.25,525000.0
2012-05-01 12:00:00,2.26,2.26,2.24,2.25,489000.0,2.26,2.26,2.24,2.25,489000.0
2012-05-01 12:30:00,2.25,2.26,2.25,2.26,364500.0,2.25,2.26,2.25,2.26,364500.0
2012-05-01 13:00:00,2.25,2.26,2.25,2.26,162000.0,2.25,2.26,2.25,2.26,162000.0
2012-05-01 13:30:00,2.26,2.27,2.26,2.27,325500.0,2.26,2.27,2.26,2.27,325500.0
2012-05-01 14:00:00,2.27,2.27,2.25,2.26,298500.0,2.27,2.27,2.25,2.26,298500.0
2012-05-01 14:30:00,2.26,2.27,2.26,2.26,448500.0,2.26,2.27,2.26,2.26,448500.0
2012-05-01 15:00:00,2.26,2.26,2.25,2.26,423000.0,2.26,2.26,2.25,2.26,423000.0
2012-05-01 15:30:00,2.26,2.26,2.25,2.25,1416000.0,2.26,2.26,2.25,2.25,1416000.0
2012-05-02 09:30:00,2.23,2.27,2.23,2.27,982500.0,2.23,2.27,2.23,2.27,982500.0
2012-05-02 10:00:00,2.27,2.27,2.25,2.26,607500.0,2.27,2.27,2.25,2.26,607500.0
2012-05-02 10:30:00,2.26,2.29,2.26,2.27,1180500.0,2.26,2.29,2.26,2.27,1180500.0
2012-05-02 11:00:00,2.28,2.28,2.26,2.27,525000.0,2.28,2.28,2.26,2.27,525000.0
2012-05-02 11:30:00,2.27,2.27,2.26,2.26,135000.0,2.27,2.27,2.26,2.26,135000.0
2012-05-02 12:00:00,2.26,2.28,2.25,2.27,346500.0,2.26,2.28,2.25,2.27,346500.0
2012-05-02 12:30:00,2.27,2.27,2.26,2.26,235500.0,2.27,2.27,2.26,2.26,235500.0
2012-05-02 13:00:00,2.26,2.26,2.25,2.26,282000.0,2.26,2.26,2.25,2.26,282000.0
2012-05-02 13:30:00,2.26,2.27,2.26,2.26,352500.0,2.26,2.27,2.26,2.26,352500.0
2012-05-02 14:00:00,2.26,2.27,2.26,2.27,370500.0,2.26,2.27,2.26,2.27,370500.0
2012-05-02 14:30:00,2.27,2.28,2.26,2.26,658500.0,2.27,2.28,2.26,2.26,658500.0
2012-05-02 15:00:00,2.26,2.27,2.26,2.27,468000.0,2.26,2.27,2.26,2.27,468000.0
2012-05-02 15:30:00,2.27,2.27,2.25,2.26,990000.0,2.27,2.27,2.25,2.26,990000.0
2012-05-03 09:30:00,2.26,2.27,2.22,2.22,816000.0,2.26,2.27,2.22,2.22,816000.0
2012-05-03 10:00:00,2.23,2.24,2.22,2.22,555000.0,2.23,2.24,2.22,2.22,555000.0
2012-05-03 10:30:00,2.22,2.24,2.21,2.23,400500.0,2.22,2.24,2.21,2.23,400500.0
2012-05-03 11:00:00,2.23,2.23,2.2,2.21,1030500.0,2.23,2.23,2.2,2.21,1030500.0
2012-05-03 11:30:00,2.21,2.21,2.18,2.18,823500.0,2.21,2.21,2.18,2.18,823500.0
2012-05-03 12:00:00,2.18,2.2,2.15,2.17,2098500.0,2.18,2.2,2.15,2.17,2098500.0
2012-05-03 12:30:00,2.17,2.19,2.17,2.18,715500.0,2.17,2.19,2.17,2.18,715500.0
2012-05-03 13:00:00,2.18,2.19,2.18,2.19,486000.0,2.18,2.19,2.18,2.19,486000.0
2012-05-03 13:30:00,2.18,2.19,2.16,2.16,799500.0,2.18,2.19,2.16,2.16,799500.0
2012-05-03 14:00:00,2.16,2.16,2.14,2.15,1398000.0,2.16,2.16,2.14,2.15,1398000.0
2012-05-03 14:30:00,2.15,2.17,2.15,2.17,822000.0,2.15,2.17,2.15,2.17,822000.0
2012-05-03 15:00:00,2.17,2.17,2.16,2.16,678000.0,2.17,2.17,2.16,2.16,678000.0
2012-05-03 15:30:00,2.17,2.18,2.16,2.16,1374000.0,2.17,2.18,2.16,2.16,1374000.0
2012-05-04 09:30:00,2.15,2.16,2.12,2.15,3613500.0,2.15,2.16,2.12,2.15,3613500.0
2012-05-04 10:00:00,2.15,2.16,2.13,2.13,1066500.0,2.15,2.16,2.13,2.13,1066500.0
2012-05-04 10:30:00,2.13,2.14,2.1,2.12,1456500.0,2.13,2.14,2.1,2.12,1456500.0
2012-05-04 11:00:00,2.12,2.12,2.1,2.12,1179000.0,2.12,2.12,2.1,2.12,1179000.0
2012-05-04 11:30:00,2.12,2.12,2.11,2.12,498000.0,2.12,2.12,2.11,2.12,498000.0
2012-05-04 12:00:00,2.12,2.12,2.11,2.12,234000.0,2.12,2.12,2.11,2.12,234000.0
2012-05-04 12:30:00,2.12,2.12,2.1,2.12,565500.0,2.12,2.12,2.1,2.12,565500.0
2012-05-04 13:00:00,2.12,2.12,2.1,2.1,903000.0,2.12,2.12,2.1,2.1,903000.0
2012-05-04 13:30:00,2.1,2.1,2.09,2.1,901500.0,2.1,2.1,2.09,2.1,901500.0
2012-05-04 14:00:00,2.1,2.1,2.09,2.1,613500.0,2.1,2.1,2.09,2.1,613500.0
2012-05-04 14:30:00,2.1,2.1,2.1,2.1,577500.0,2.1,2.1,2.1,2.1,577500.0
2012-05-04 15:00:00,2.1,2.1,2.1,2.1,568500.0,2.1,2.1,2.1,2.1,568500.0
2012-05-04 15:30:00,2.1,2.12,2.1,2.12,4582500.0,2.1,2.12,2.1,2.12,4582500.0
2012-05-07 09:30:00,2.13,2.17,2.13,2.13,2739000.0,2.13,2.17,2.13,2.13,2739000.0
2012-05-07 10:00:00,2.13,2.14,2.13,2.13,1377000.0,2.13,2.14,2.13,2.13,1377000.0
2012-05-07 10:30:00,2.13,2.13,2.11,2.12,865500.0,2.13,2.13,2.11,2.12,865500.0
2012-05-07 11:00:00,2.12,2.13,2.11,2.12,531000.0,2.12,2.13,2.11,2.12,531000.0
2012-05-07 11:30:00,2.12,2.13,2.12,2.13,228000.0,2.12,2.13,2.12,2.13,228000.0
2012-05-07 12:00:00,2.13,2.13,2.13,2.13,625500.0,2.13,2.13,2.13,2.13,625500.0
2012-05-07 12:30:00,2.13,2.13,2.13,2.13,438000.0,2.13,2.13,2.13,2.13,438000.0
2012-05-07 13:00:00,2.13,2.13,2.13,2.13,828000.0,2.13,2.13,2.13,2.13,828000.0
2012-05-07 13:30:00,2.13,2.13,2.13,2.13,925500.0,2.13,2.13,2.13,2.13,925500.0
2012-05-07 14:00:00,2.13,2.13,2.13,2.13,846000.0,2.13,2.13,2.13,2.13,846000.0
2012-05-07 14:30:00,2.13,2.15,2.13,2.14,1132500.0,2.13,2.15,2.13,2.14,1132500.0
2012-05-07 15:00:00,2.14,2.15,2.14,2.14,1107000.0,2.14,2.15,2.14,2.14,1107000.0
2012-05-07 15:30:00,2.14,2.17,2.14,2.16,3789000.0,2.14,2.17,2.14,2.16,3789000.0
2012-05-08 09:30:00,2.17,2.18,2.12,2.12,2550000.0,2.17,2.18,2.12,2.12,2550000.0
2012-05-08 10:00:00,2.12,2.13,2.1,2.1,1750500.0,2.12,2.13,2.1,2.1,1750500.0
2012-05-08 10:30:00,2.1,2.1,2.08,2.08,1764000.0,2.1,2.1,2.08,2.08,1764000.0
2012-05-08 11:00:00,2.08,2.09,2.08,2.08,1416000.0,2.08,2.09,2.08,2.08,1416000.0
2012-05-08 11:30:00,2.08,2.09,2.03,2.05,4347000.0,2.08,2.09,2.03,2.05,4347000.0
2012-05-08 12:00:00,2.04,2.05,2.02,2.03,3919500.0,2.04,2.05,2.02,2.03,3919500.0
2012-05-08 12:30:00,2.03,2.03,1.98,1.98,4992000.0,2.03,2.03,1.98,1.98,4992000.0
2012-05-08 13:00:00,1.98,2.01,1.96,2.0,3294000.0,1.98,2.01,1.96,2.0,3294000.0
2012-05-08 13:30:00,2.01,2.01,1.96,1.97,2923500.0,2.01,2.01,1.96,1.97,2923500.0
2012-05-08 14:00:00,1.97,2.01,1.96,2.01,2128500.0,1.97,2.01,1.96,2.01,2128500.0
2012-05-08 14:30:00,2.01,2.03,2.0,2.03,2974500.0,2.01,2.03,2.0,2.03,2974500.0
2012-05-08 15:00:00,2.02,2.05,2.02,2.03,3199500.0,2.02,2.05,2.02,2.03,3199500.0
2012-05-08 15:30:00,2.02,2.04,2.0,2.01,5499000.0,2.02,2.04,2.0,2.01,5499000.0
2012-05-09 09:30:00,2.02,2.05,1.99,2.03,4299000.0,2.02,2.05,1.99,2.03,4299000.0
2012-05-09 10:00:00,2.03,2.03,2.0,2.0,1036500.0,2.03,2.03,2.0,2.0,1036500.0
2012-05-09 10:30:00,2.0,2.04,2.0,2.04,1182000.0,2.0,2.04,2.0,2.04,1182000.0
2012-05-09 11:00:00,2.03,2.04,2.02,2.02,1536000.0,2.03,2.04,2.02,2.02,1536000.0
2012-05-09 11:30:00,2.03,2.03,2.02,2.02,847500.0,2.03,2.03,2.02,2.02,847500.0
2012-05-09 12:00:00,2.02,2.03,2.02,2.03,684000.0,2.02,2.03,2.02,2.03,684000.0
2012-05-09 12:30:00,2.03,2.03,2.0,2.01,1594500.0,2.03,2.03,2.0,2.01,1594500.0
2012-05-09 13:00:00,2.01,2.03,2.0,2.02,1269000.0,2.01,2.03,2.0,2.02,1269000.0
2012-05-09 13:30:00,2.02,2.04,2.02,2.02,1344000.0,2.02,2.04,2.02,2.02,1344000.0
2012-05-09 14:00:00,2.02,2.03,2.01,2.02,1024500.0,2.02,2.03,2.01,2.02,1024500.0
2012-05-09 14:30:00,2.02,2.03,2.02,2.02,1008000.0,2.02,2.03,2.02,2.02,1008000.0
2012-05-09 15:00:00,2.02,2.03,1.99,2.0,3076500.0,2.02,2.03,1.99,2.0,3076500.0
2012-05-09 15:30:00,2.0,2.01,1.98,2.0,6721500.0,2.0,2.01,1.98,2.0,6721500.0
2012-05-10 09:30:00,2.2,2.3,2.16,2.29,26680500.0,2.2,2.3,2.16,2.29,26680500.0
2012-05-10 10:00:00,2.29,2.31,2.19,2.21,18891000.0,2.29,2.31,2.19,2.21,18891000.0
2012-05-10 10:30:00,2.21,2.22,2.18,2.19,5376000.0,2.21,2.22,2.18,2.19,5376000.0
2012-05-10 11:00:00,2.19,2.24,2.18,2.22,4164000.0,2.19,2.24,2.18,2.22,4164000.0
2012-05-10 11:30:00,2.22,2.25,2.22,2.24,3034500.0,2.22,2.25,2.22,2.24,3034500.0
2012-05-10 12:00:00,2.24,2.25,2.23,2.24,1915500.0,2.24,2.25,2.23,2.24,1915500.0
2012-05-10 12:30:00,2.24,2.27,2.21,2.21,3333000.0,2.24,2.27,2.21,2.21,3333000.0
2012-05-10 13:00:00,2.21,2.24,2.21,2.22,2652000.0,2.21,2.24,2.21,2.22,2652000.0
2012-05-10 13:30:00,2.22,2.23,2.22,2.23,886500.0,2.22,2.23,2.22,2.23,886500.0
2012-05-10 14:00:00,2.23,2.23,2.22,2.23,858000.0,2.23,2.23,2.22,2.23,858000.0
2012-05-10 14:30:00,2.23,2.24,2.22,2.24,3177000.0,2.23,2.24,2.22,2.24,3177000.0
2012-05-10 15:00:00,2.24,2.24,2.22,2.22,2919000.0,2.24,2.24,2.22,2.22,2919000.0
2012-05-10 15:30:00,2.23,2.23,2.19,2.2,7374000.0,2.23,2.23,2.19,2.2,7374000.0
2012-05-11 09:30:00,2.17,2.19,2.15,2.19,2751000.0,2.17,2.19,2.15,2.19,2751000.0
2012-05-11 10:00:00,2.19,2.22,2.19,2.22,1584000.0,2.19,2.22,2.19,2.22,1584000.0
2012-05-11 10:30:00,2.22,2.23,2.2,2.21,1498500.0,2.22,2.23,2.2,2.21,1498500.0
2012-05-11 11:00:00,2.21,2.21,2.18,2.19,1389000.0,2.21,2.21,2.18,2.19,1389000.0
2012-05-11 11:30:00,2.19,2.2,2.18,2.19,937500.0,2.19,2.2,2.18,2.19,937500.0
2012-05-11 12:00:00,2.19,2.2,2.18,2.2,1180500.0,2.19,2.2,2.18,2.2,1180500.0
2012-05-11 12:30:00,2.2,2.2,2.19,2.2,625500.0,2.2,2.2,2.19,2.2,625500.0
2012-05-11 13:00:00,2.2,2.2,2.18,2.19,717000.0,2.2,2.2,2.18,2.19,717000.0
2012-05-11 13:30:00,2.19,2.2,2.19,2.19,690000.0,2.19,2.2,2.19,2.19,690000.0
2012-05-11 14:00:00,2.19,2.19,2.17,2.17,1152000.0,2.19,2.19,2.17,2.17,1152000.0
2012-05-11 14:30:00,2.17,2.18,2.17,2.17,679500.0,2.17,2.18,2.17,2.17,679500.0
2012-05-11 15:00:00,2.17,2.17,2.15,2.16,2010000.0,2.17,2.17,2.15,2.16,2010000.0
2012-05-11 15:30:00,2.16,2.16,2.14,2.15,2092500.0,2.16,2.16,2.14,2.15,2092500.0
2012-05-14 09:30:00,2.13,2.14,2.06,2.06,3631500.0,2.13,2.14,2.06,2.06,3631500.0
2012-05-14 10:00:00,2.06,2.07,2.04,2.04,3441000.0,2.06,2.07,2.04,2.04,3441000.0
2012-05-14 10:30:00,2.04,2.06,2.04,2.05,1434000.0,2.04,2.06,2.04,2.05,1434000.0
2012-05-14 11:00:00,2.05,2.09,2.05,2.08,1095000.0,2.05,2.09,2.05,2.08,1095000.0
2012-05-14 11:30:00,2.08,2.09,2.07,2.07,1107000.0,2.08,2.09,2.07,2.07,1107000.0
2012-05-14 12:00:00,2.07,2.07,2.05,2.06,622500.0,2.07,2.07,2.05,2.06,622500.0
2012-05-14 12:30:00,2.06,2.07,2.05,2.06,501000.0,2.06,2.07,2.05,2.06,501000.0
2012-05-14 13:00:00,2.06,2.06,2.05,2.05,741000.0,2.06,2.06,2.05,2.05,741000.0
2012-05-14 13:30:00,2.05,2.05,2.04,2.04,996000.0,2.05,2.05,2.04,2.04,996000.0
2012-05-14 14:00:00,2.05,2.06,2.05,2.05,771000.0,2.05,2.06,2.05,2.05,771000.0
2012-05-14 14:30:00,2.05,2.05,2.04,2.05,765000.0,2.05,2.05,2.04,2.05,765000.0
2012-05-14 15:00:00,2.05,2.05,2.04,2.04,1021500.0,2.05,2.05,2.04,2.04,1021500.0
2012-05-14 15:30:00,2.04,2.04,2.0,2.0,3825000.0,2.04,2.04,2.0,2.0,3825000.0
2012-05-15 09:30:00,2.02,2.04,2.01,2.03,3039000.0,2.02,2.04,2.01,2.03,3039000.0
2012-05-15 10:00:00,2.03,2.06,2.03,2.04,1459500.0,2.03,2.06,2.03,2.04,1459500.0
2012-05-15 10:30:00,2.04,2.05,2.01,2.04,1083000.0,2.04,2.05,2.01,2.04,1083000.0
2012-05-15 11:00:00,2.04,2.04,2.02,2.03,1032000.0,2.04,2.04,2.02,2.03,1032000.0
2012-05-15 11:30:00,2.03,2.04,2.02,2.04,634500.0,2.03,2.04,2.02,2.04,634500.0
2012-05-15 12:00:00,2.04,2.06,2.04,2.06,550500.0,2.04,2.06,2.04,2.06,550500.0
2012-05-15 12:30:00,2.06,2.06,2.04,2.05,715500.0,2.06,2.06,2.04,2.05,715500.0
2012-05-15 13:00:00,2.05,2.06,2.04,2.05,1182000.0,2.05,2.06,2.04,2.05,1182000.0
2012-05-15 13:30:00,2.05,2.05,2.02,2.03,946500.0,2.05,2.05,2.02,2.03,946500.0
2012-05-15 14:00:00,2.03,2.03,2.02,2.02,1338000.0,2.03,2.03,2.02,2.02,1338000.0
2012-05-15 14:30:00,2.02,2.02,2.01,2.01,1062000.0,2.02,2.02,2.01,2.01,1062000.0
2012-05-15 15:00:00,2.01,2.02,1.98,1.98,3243000.0,2.01,2.02,1.98,1.98,3243000.0
2012-05-15 15:30:00,1.98,1.98,1.95,1.96,6465000.0,1.98,1.98,1.95,1.96,6465000.0
2012-05-16 09:30:00,1.97,1.99,1.95,1.98,2310000.0,1.97,1.99,1.95,1.98,2310000.0
2012-05-16 10:00:00,1.99,2.01,1.98,1.99,1999500.0,1.99,2.01,1.98,1.99,1999500.0
2012-05-16 10:30:00,1.99,2.0,1.97,1.98,1356000.0,1.99,2.0,1.97,1.98,1356000.0
2012-05-16 11:00:00,1.99,1.99,1.95,1.96,1153500.0,1.99,1.99,1.95,1.96,1153500.0
2012-05-16 11:30:00,1.96,1.97,1.96,1.96,402000.0,1.96,1.97,1.96,1.96,402000.0
2012-05-16 12:00:00,1.96,1.97,1.96,1.96,942000.0,1.96,1.97,1.96,1.96,942000.0
2012-05-16 12:30:00,1.96,1.98,1.96,1.96,1492500.0,1.96,1.98,1.96,1.96,1492500.0
2012-05-16 13:00:00,1.96,1.98,1.96,1.96,925500.0,1.96,1.98,1.96,1.96,925500.0
2012-05-16 13:30:00,1.96,1.97,1.93,1.95,1692000.0,1.96,1.97,1.93,1.95,1692000.0
2012-05-16 14:00:00,1.95,1.95,1.93,1.95,1105500.0,1.95,1.95,1.93,1.95,1105500.0
2012-05-16 14:30:00,1.95,1.96,1.95,1.95,1084500.0,1.95,1.96,1.95,1.95,1084500.0
2012-05-16 15:00:00,1.95,1.96,1.95,1.95,832500.0,1.95,1.96,1.95,1.95,832500.0
2012-05-16 15:30:00,1.95,1.96,1.93,1.95,3084000.0,1.95,1.96,1.93,1.95,3084000.0
2012-05-17 09:30:00,1.95,1.99,1.88,1.9,3262500.0,1.95,1.99,1.88,1.9,3262500.0
2012-05-17 10:00:00,1.9,1.95,1.89,1.95,1738500.0,1.9,1.95,1.89,1.95,1738500.0
2012-05-17 10:30:00,1.95,1.95,1.93,1.94,1059000.0,1.95,1.95,1.93,1.94,1059000.0
2012-05-17 11:00:00,1.94,1.94,1.93,1.94,691500.0,1.94,1.94,1.93,1.94,691500.0
2012-05-17 11:30:00,1.94,1.94,1.91,1.91,838500.0,1.94,1.94,1.91,1.91,838500.0
2012-05-17 12:00:00,1.91,1.92,1.9,1.92,495000.0,1.91,1.92,1.9,1.92,495000.0
2012-05-17 12:30:00,1.92,1.92,1.91,1.91,1237500.0,1.92,1.92,1.91,1.91,1237500.0
2012-05-17 13:00:00,1.92,1.92,1.9,1.91,1765500.0,1.92,1.92,1.9,1.91,1765500.0
2012-05-17 13:30:00,1.91,1.92,1.9,1.91,645000.0,1.91,1.92,1.9,1.91,645000.0
2012-05-17 14:00:00,1.92,1.93,1.91,1.93,778500.0,1.92,1.93,1.91,1.93,778500.0
2012-05-17 14:30:00,1.93,1.93,1.9,1.91,864000.0,1.93,1.93,1.9,1.91,864000.0
2012-05-17 15:00:00,1.91,1.92,1.9,1.91,582000.0,1.91,1.92,1.9,1.91,582000.0
2012-05-17 15:30:00,1.91,1.92,1.9,1.91,2160000.0,1.91,1.92,1.9,1.91,2160000.0
2012-05-18 09:30:00,1.89,1.9,1.82,1.82,5370000.0,1.89,1.9,1.82,1.82,5370000.0
2012-05-18 10:00:00,1.82,1.84,1.79,1.82,4101000.0,1.82,1.84,1.79,1.82,4101000.0
2012-05-18 10:30:00,1.82,1.84,1.8,1.84,1923000.0,1.82,1.84,1.8,1.84,1923000.0
2012-05-18 11:00:00,1.84,1.87,1.84,1.86,1704000.0,1.84,1.87,1.84,1.86,1704000.0
2012-05-18 11:30:00,1.86,1.86,1.82,1.83,1381500.0,1.86,1.86,1.82,1.83,1381500.0
2012-05-18 12:00:00,1.83,1.85,1.83,1.85,742500.0,1.83,1.85,1.83,1.85,742500.0
2012-05-18 12:30:00,1.85,1.87,1.84,1.84,691500.0,1.85,1.87,1.84,1.84,691500.0
2012-05-18 13:00:00,1.84,1.86,1.83,1.84,646500.0,1.84,1.86,1.83,1.84,646500.0
2012-05-18 13:30:00,1.84,1.85,1.84,1.84,577500.0,1.84,1.85,1.84,1.84,577500.0
2012-05-18 14:00:00,1.84,1.85,1.84,1.84,514500.0,1.84,1.85,1.84,1.84,514500.0
2012-05-18 14:30:00,1.84,1.84,1.84,1.84,1182000.0,1.84,1.84,1.84,1.84,1182000.0
2012-05-18 15:00:00,1.84,1.85,1.83,1.84,1194000.0,1.84,1.85,1.83,1.84,1194000.0
2012-05-18 15:30:00,1.83,1.84,1.82,1.84,2392500.0,1.83,1.84,1.82,1.84,2392500.0
2012-05-21 09:30:00,1.84,1.87,1.81,1.82,2082000.0,1.84,1.87,1.81,1.82,2082000.0
2012-05-21 10:00:00,1.82,1.82,1.81,1.82,1993500.0,1.82,1.82,1.81,1.82,1993500.0
2012-05-21 10:30:00,1.82,1.84,1.82,1.82,3349500.0,1.82,1.84,1.82,1.82,3349500.0
2012-05-21 11:00:00,1.82,1.86,1.82,1.86,1324500.0,1.82,1.86,1.82,1.86,1324500.0
2012-05-21 11:30:00,1.86,1.87,1.86,1.87,1234500.0,1.86,1.87,1.86,1.87,1234500.0
2012-05-21 12:00:00,1.87,1.9,1.86,1.89,1207500.0,1.87,1.9,1.86,1.89,1207500.0
2012-05-21 12:30:00,1.89,1.91,1.88,1.9,1461000.0,1.89,1.91,1.88,1.9,1461000.0
2012-05-21 13:00:00,1.9,1.91,1.89,1.91,1051500.0,1.9,1.91,1.89,1.91,1051500.0
2012-05-21 13:30:00,1.91,1.94,1.91,1.93,945000.0,1.91,1.94,1.91,1.93,945000.0
2012-05-21 14:00:00,1.93,1.94,1.92,1.93,1803000.0,1.93,1.94,1.92,1.93,1803000.0
2012-05-21 14:30:00,1.93,1.94,1.91,1.93,964500.0,1.93,1.94,1.91,1.93,964500.0
2012-05-21 15:00:00,1.93,1.95,1.93,1.94,966000.0,1.93,1.95,1.93,1.94,966000.0
2012-05-21 15:30:00,1.94,1.94,1.91,1.92,2425500.0,1.94,1.94,1.91,1.92,2425500.0
2012-05-22 09:30:00,2.01,2.09,2.01,2.06,8911500.0,2.01,2.09,2.01,2.06,8911500.0
2012-05-22 10:00:00,2.06,2.08,2.05,2.06,3441000.0,2.06,2.08,2.05,2.06,3441000.0
2012-05-22 10:30:00,2.06,2.06,2.02,2.03,3328500.0,2.06,2.06,2.02,2.03,3328500.0
2012-05-22 11:00:00,2.03,2.05,2.03,2.03,2667000.0,2.03,2.05,2.03,2.03,2667000.0
2012-05-22 11:30:00,2.03,2.05,2.01,2.02,1191000.0,2.03,2.05,2.01,2.02,1191000.0
2012-05-22 12:00:00,2.02,2.03,2.0,2.03,1138500.0,2.02,2.03,2.0,2.03,1138500.0
2012-05-22 12:30:00,2.02,2.04,2.02,2.04,1233000.0,2.02,2.04,2.02,2.04,1233000.0
2012-05-22 13:00:00,2.04,2.04,2.03,2.03,1347000.0,2.04,2.04,2.03,2.03,1347000.0
2012-05-22 13:30:00,2.03,2.05,2.03,2.05,1417500.0,2.03,2.05,2.03,2.05,1417500.0
2012-05-22 14:00:00,2.04,2.06,2.04,2.06,1020000.0,2.04,2.06,2.04,2.06,1020000.0
2012-05-22 14:30:00,2.06,2.07,2.05,2.06,2059500.0,2.06,2.07,2.05,2.06,2059500.0
2012-05-22 15:00:00,2.07,2.07,2.04,2.05,2083500.0,2.07,2.07,2.04,2.05,2083500.0
2012-05-22 15:30:00,2.05,2.06,2.04,2.05,4545000.0,2.05,2.06,2.04,2.05,4545000.0
2012-05-23 09:30:00,2.04,2.04,1.97,2.02,4815000.0,2.04,2.04,1.97,2.02,4815000.0
2012-05-23 10:00:00,2.02,2.03,2.0,2.02,1560000.0,2.02,2.03,2.0,2.02,1560000.0
2012-05-23 10:30:00,2.02,2.02,1.99,1.99,1008000.0,2.02,2.02,1.99,1.99,1008000.0
2012-05-23 11:00:00,1.99,2.0,1.98,2.0,910500.0,1.99,2.0,1.98,2.0,910500.0
2012-05-23 11:30:00,2.0,2.01,1.98,1.98,504000.0,2.0,2.01,1.98,1.98,504000.0
2012-05-23 12:00:00,1.98,2.0,1.98,1.99,667500.0,1.98,2.0,1.98,1.99,667500.0
2012-05-23 12:30:00,1.99,2.0,1.99,1.99,613500.0,1.99,2.0,1.99,1.99,613500.0
2012-05-23 13:00:00,2.0,2.02,1.98,2.02,1494000.0,2.0,2.02,1.98,2.02,1494000.0
2012-05-23 13:30:00,2.02,2.04,2.02,2.03,838500.0,2.02,2.04,2.02,2.03,838500.0
2012-05-23 14:00:00,2.03,2.04,2.0,2.0,801000.0,2.03,2.04,2.0,2.0,801000.0
2012-05-23 14:30:00,2.01,2.03,2.01,2.03,823500.0,2.01,2.03,2.01,2.03,823500.0
2012-05-23 15:00:00,2.03,2.05,2.02,2.05,1444500.0,2.03,2.05,2.02,2.05,1444500.0
2012-05-23 15:30:00,2.05,2.07,2.05,2.07,1923000.0,2.05,2.07,2.05,2.07,1923000.0
2012-05-24 09:30:00,2.08,2.08,2.0,2.02,2664000.0,2.08,2.08,2.0,2.02,2664000.0
2012-05-24 10:00:00,2.02,2.06,2.01,2.05,1146000.0,2.02,2.06,2.01,2.05,1146000.0
2012-05-24 10:30:00,2.06,2.07,2.05,2.07,981000.0,2.06,2.07,2.05,2.07,981000.0
2012-05-24 11:00:00,2.07,2.07,2.06,2.06,768000.0,2.07,2.07,2.06,2.06,768000.0
2012-05-24 11:30:00,2.06,2.07,2.01,2.01,1000500.0,2.06,2.07,2.01,2.01,1000500.0
2012-05-24 12:00:00,2.02,2.02,1.99,2.0,1405500.0,2.02,2.02,1.99,2.0,1405500.0
2012-05-24 12:30:00,2.0,2.04,2.0,2.01,1876500.0,2.0,2.04,2.0,2.01,1876500.0
2012-05-24 13:00:00,2.01,2.03,2.0,2.0,442500.0,2.01,2.03,2.0,2.0,442500.0
2012-05-24 13:30:00,2.0,2.04,2.0,2.02,1078500.0,2.0,2.04,2.0,2.02,1078500.0
2012-05-24 14:00:00,2.02,2.02,1.99,2.01,1240500.0,2.02,2.02,1.99,2.01,1240500.0
2012-05-24 14:30:00,2.01,2.01,1.99,1.99,739500.0,2.01,2.01,1.99,1.99,739500.0
2012-05-24 15:00:00,1.99,2.01,1.98,2.01,879000.0,1.99,2.01,1.98,2.01,879000.0
2012-05-24 15:30:00,2.01,2.03,2.0,2.02,1300500.0,2.01,2.03,2.0,2.02,1300500.0
2012-05-25 09:30:00,2.01,2.03,1.97,1.97,2104500.0,2.01,2.03,1.97,1.97,2104500.0
2012-05-25 10:00:00,1.97,1.97,1.95,1.96,618000.0,1.97,1.97,1.95,1.96,618000.0
2012-05-25 10:30:00,1.96,1.97,1.95,1.96,670500.0,1.96,1.97,1.95,1.96,670500.0
2012-05-25 11:00:00,1.96,1.99,1.95,1.96,1389000.0,1.96,1.99,1.95,1.96,1389000.0
2012-05-25 11:30:00,1.96,1.98,1.95,1.98,1300500.0,1.96,1.98,1.95,1.98,1300500.0
2012-05-25 12:00:00,1.97,1.97,1.96,1.97,613500.0,1.97,1.97,1.96,1.97,613500.0
2012-05-25 12:30:00,1.97,1.99,1.97,1.98,298500.0,1.97,1.99,1.97,1.98,298500.0
2012-05-25 13:00:00,1.98,1.99,1.97,1.97,441000.0,1.98,1.99,1.97,1.97,441000.0
2012-05-25 13:30:00,1.97,1.98,1.97,1.98,396000.0,1.97,1.98,1.97,1.98,396000.0
2012-05-25 14:00:00,1.98,2.0,1.98,2.0,523500.0,1.98,2.0,1.98,2.0,523500.0
2012-05-25 14:30:00,2.0,2.0,1.99,1.99,381000.0,2.0,2.0,1.99,1.99,381000.0
2012-05-25 15:00:00,1.99,2.0,1.99,2.0,546000.0,1.99,2.0,1.99,2.0,546000.0
2012-05-25 15:30:00,2.0,2.0,1.97,1.99,1620000.0,2.0,2.0,1.97,1.99,1620000.0
2012-05-29 09:30:00,2.0,2.06,2.0,2.01,3538500.0,2.0,2.06,2.0,2.01,3538500.0
2012-05-29 10:00:00,2.01,2.06,2.01,2.05,1645500.0,2.01,2.06,2.01,2.05,1645500.0
2012-05-29 10:30:00,2.05,2.08,2.05,2.08,1746000.0,2.05,2.08,2.05,2.08,1746000.0
2012-05-29 11:00:00,2.08,2.11,2.07,2.11,3616500.0,2.08,2.11,2.07,2.11,3616500.0
2012-05-29 11:30:00,2.11,2.13,2.07,2.07,4074000.0,2.11,2.13,2.07,2.07,4074000.0
2012-05-29 12:00:00,2.07,2.09,2.07,2.08,1117500.0,2.07,2.09,2.07,2.08,1117500.0
2012-05-29 12:30:00,2.08,2.09,2.07,2.08,699000.0,2.08,2.09,2.07,2.08,699000.0
2012-05-29 13:00:00,2.08,2.08,2.08,2.08,691500.0,2.08,2.08,2.08,2.08,691500.0
2012-05-29 13:30:00,2.08,2.11,2.08,2.09,903000.0,2.08,2.11,2.08,2.09,903000.0
2012-05-29 14:00:00,2.09,2.1,2.08,2.08,682500.0,2.09,2.1,2.08,2.08,682500.0
2012-05-29 14:30:00,2.08,2.11,2.08,2.1,745500.0,2.08,2.11,2.08,2.1,745500.0
2012-05-29 15:00:00,2.1,2.11,2.09,2.1,1410000.0,2.1,2.11,2.09,2.1,1410000.0
2012-05-29 15:30:00,2.1,2.12,2.1,2.11,2662500.0,2.1,2.12,2.1,2.11,2662500.0
2012-05-30 09:30:00,2.07,2.09,2.04,2.06,2950500.0,2.07,2.09,2.04,2.06,2950500.0
2012-05-30 10:00:00,2.06,2.07,2.05,2.07,2560500.0,2.06,2.07,2.05,2.07,2560500.0
2012-05-30 10:30:00,2.07,2.07,2.06,2.06,744000.0,2.07,2.07,2.06,2.06,744000.0
2012-05-30 11:00:00,2.07,2.07,2.05,2.05,1024500.0,2.07,2.07,2.05,2.05,1024500.0
2012-05-30 11:30:00,2.05,2.06,2.05,2.06,1348500.0,2.05,2.06,2.05,2.06,1348500.0
2012-05-30 12:00:00,2.06,2.06,2.04,2.05,1609500.0,2.06,2.06,2.04,2.05,1609500.0
2012-05-30 12:30:00,2.05,2.05,2.04,2.05,696000.0,2.05,2.05,2.04,2.05,696000.0
2012-05-30 13:00:00,2.05,2.05,2.04,2.05,543000.0,2.05,2.05,2.04,2.05,543000.0
2012-05-30 13:30:00,2.05,2.06,2.05,2.06,441000.0,2.05,2.06,2.05,2.06,441000.0
2012-05-30 14:00:00,2.06,2.06,2.05,2.06,655500.0,2.06,2.06,2.05,2.06,655500.0
2012-05-30 14:30:00,2.06,2.07,2.06,2.07,714000.0,2.06,2.07,2.06,2.07,714000.0
2012-05-30 15:00:00,2.07,2.07,2.02,2.03,2374500.0,2.07,2.07,2.02,2.03,2374500.0
2012-05-30 15:30:00,2.03,2.03,2.02,2.02,3295500.0,2.03,2.03,2.02,2.02,3295500.0
2012-05-31 09:30:00,2.0,2.02,1.93,1.95,3610500.0,2.0,2.02,1.93,1.95,3610500.0
2012-05-31 10:00:00,1.95,1.96,1.92,1.94,1944000.0,1.95,1.96,1.92,1.94,1944000.0
2012-05-31 10:30:00,1.94,1.95,1.92,1.92,1677000.0,1.94,1.95,1.92,1.92,1677000.0
2012-05-31 11:00:00,1.92,1.95,1.92,1.94,1234500.0,1.92,1.95,1.92,1.94,1234500.0
2012-05-31 11:30:00,1.94,1.95,1.93,1.93,634500.0,1.94,1.95,1.93,1.93,634500.0
2012-05-31 12:00:00,1.94,1.96,1.93,1.95,517500.0,1.94,1.96,1.93,1.95,517500.0
2012-05-31 12:30:00,1.95,1.95,1.94,1.94,471000.0,1.95,1.95,1.94,1.94,471000.0
2012-05-31 13:00:00,1.94,1.97,1.94,1.96,520500.0,1.94,1.97,1.94,1.96,520500.0
2012-05-31 13:30:00,1.96,1.96,1.94,1.95,247500.0,1.96,1.96,1.94,1.95,247500.0
2012-05-31 14:00:00,1.95,1.96,1.94,1.95,802500.0,1.95,1.96,1.94,1.95,802500.0
2012-05-31 14:30:00,1.95,1.96,1.94,1.96,691500.0,1.95,1.96,1.94,1.96,691500.0
2012-05-31 15:00:00,1.96,1.97,1.95,1.97,964500.0,1.96,1.97,1.95,1.97,964500.0
2012-05-31 15:30:00,1.97,1.98,1.95,1.97,1735500.0,1.97,1.98,1.95,1.97,1735500.0
2012-06-01 09:30:00,1.9,1.94,1.89,1.9,2632500.0,1.9,1.94,1.89,1.9,2632500.0
2012-06-01 10:00:00,1.9,1.91,1.88,1.88,1090500.0,1.9,1.91,1.88,1.88,1090500.0
2012-06-01 10:30:00,1.89,1.9,1.87,1.88,1066500.0,1.89,1.9,1.87,1.88,1066500.0
2012-06-01 11:00:00,1.89,1.9,1.88,1.88,915000.0,1.89,1.9,1.88,1.88,915000.0
2012-06-01 11:30:00,1.88,1.89,1.88,1.88,595500.0,1.88,1.89,1.88,1.88,595500.0
2012-06-01 12:00:00,1.88,1.89,1.88,1.88,352500.0,1.88,1.89,1.88,1.88,352500.0
2012-06-01 12:30:00,1.88,1.89,1.87,1.87,816000.0,1.88,1.89,1.87,1.87,816000.0
2012-06-01 13:00:00,1.87,1.87,1.86,1.86,1269000.0,1.87,1.87,1.86,1.86,1269000.0
2012-06-01 13:30:00,1.86,1.87,1.86,1.86,405000.0,1.86,1.87,1.86,1.86,405000.0
2012-06-01 14:00:00,1.87,1.87,1.85,1.86,688500.0,1.87,1.87,1.85,1.86,688500.0
2012-06-01 14:30:00,1.86,1.87,1.86,1.87,862500.0,1.86,1.87,1.86,1.87,862500.0
2012-06-01 15:00:00,1.87,1.87,1.86,1.87,454500.0,1.87,1.87,1.86,1.87,454500.0
2012-06-01 15:30:00,1.87,1.88,1.86,1.88,1528500.0,1.87,1.88,1.86,1.88,1528500.0
2012-06-04 09:30:00,1.87,1.89,1.83,1.84,1623000.0,1.87,1.89,1.83,1.84,1623000.0
2012-06-04 10:00:00,1.84,1.87,1.82,1.86,1264500.0,1.84,1.87,1.82,1.86,1264500.0
2012-06-04 10:30:00,1.86,1.86,1.85,1.85,567000.0,1.86,1.86,1.85,1.85,567000.0
2012-06-04 11:00:00,1.85,1.86,1.84,1.84,661500.0,1.85,1.86,1.84,1.84,661500.0
2012-06-04 11:30:00,1.84,1.85,1.84,1.85,498000.0,1.84,1.85,1.84,1.85,498000.0
2012-06-04 12:00:00,1.85,1.85,1.81,1.81,924000.0,1.85,1.85,1.81,1.81,924000.0
2012-06-04 12:30:00,1.81,1.83,1.81,1.82,711000.0,1.81,1.83,1.81,1.82,711000.0
2012-06-04 13:00:00,1.82,1.83,1.81,1.82,1071000.0,1.82,1.83,1.81,1.82,1071000.0
2012-06-04 13:30:00,1.81,1.83,1.81,1.83,486000.0,1.81,1.83,1.81,1.83,486000.0
2012-06-04 14:00:00,1.84,1.86,1.83,1.86,849000.0,1.84,1.86,1.83,1.86,849000.0
2012-06-04 14:30:00,1.86,1.89,1.85,1.87,1815000.0,1.86,1.89,1.85,1.87,1815000.0
2012-06-04 15:00:00,1.87,1.89,1.84,1.87,1815000.0,1.87,1.89,1.84,1.87,1815000.0
2012-06-04 15:30:00,1.87,1.87,1.85,1.86,1735500.0,1.87,1.87,1.85,1.86,1735500.0
2012-06-05 09:30:00,1.86,1.89,1.86,1.87,1218000.0,1.86,1.89,1.86,1.87,1218000.0
2012-06-05 10:00:00,1.87,1.88,1.87,1.87,912000.0,1.87,1.88,1.87,1.87,912000.0
2012-06-05 10:30:00,1.87,1.87,1.84,1.84,685500.0,1.87,1.87,1.84,1.84,685500.0
2012-06-05 11:00:00,1.84,1.87,1.84,1.86,495000.0,1.84,1.87,1.84,1.86,495000.0
2012-06-05 11:30:00,1.86,1.86,1.85,1.85,231000.0,1.86,1.86,1.85,1.85,231000.0
2012-06-05 12:00:00,1.85,1.86,1.85,1.86,184500.0,1.85,1.86,1.85,1.86,184500.0
2012-06-05 12:30:00,1.86,1.87,1.86,1.87,432000.0,1.86,1.87,1.86,1.87,432000.0
2012-06-05 13:00:00,1.87,1.87,1.85,1.85,207000.0,1.87,1.87,1.85,1.85,207000.0
2012-06-05 13:30:00,1.86,1.87,1.86,1.86,270000.0,1.86,1.87,1.86,1.86,270000.0
2012-06-05 14:00:00,1.86,1.87,1.86,1.86,258000.0,1.86,1.87,1.86,1.86,258000.0
2012-06-05 14:30:00,1.86,1.87,1.86,1.86,337500.0,1.86,1.87,1.86,1.86,337500.0
2012-06-05 15:00:00,1.86,1.86,1.85,1.85,862500.0,1.86,1.86,1.85,1.85,862500.0
2012-06-05 15:30:00,1.85,1.86,1.84,1.86,1090500.0,1.85,1.86,1.84,1.86,1090500.0
2012-06-06 09:30:00,1.88,1.95,1.88,1.92,3841500.0,1.88,1.95,1.88,1.92,3841500.0
2012-06-06 10:00:00,1.92,1.93,1.91,1.92,778500.0,1.92,1.93,1.91,1.92,778500.0
2012-06-06 10:30:00,1.92,1.95,1.92,1.94,829500.0,1.92,1.95,1.92,1.94,829500.0
2012-06-06 11:00:00,1.94,1.95,1.94,1.95,340500.0,1.94,1.95,1.94,1.95,340500.0
2012-06-06 11:30:00,1.94,1.96,1.94,1.94,606000.0,1.94,1.96,1.94,1.94,606000.0
2012-06-06 12:00:00,1.95,1.96,1.95,1.96,675000.0,1.95,1.96,1.95,1.96,675000.0
2012-06-06 12:30:00,1.96,1.96,1.94,1.95,1204500.0,1.96,1.96,1.94,1.95,1204500.0
2012-06-06 13:00:00,1.95,1.95,1.93,1.95,715500.0,1.95,1.95,1.93,1.95,715500.0
2012-06-06 13:30:00,1.95,1.95,1.91,1.91,1018500.0,1.95,1.95,1.91,1.91,1018500.0
2012-06-06 14:00:00,1.91,1.93,1.91,1.92,532500.0,1.91,1.93,1.91,1.92,532500.0
2012-06-06 14:30:00,1.92,1.93,1.92,1.92,351000.0,1.92,1.93,1.92,1.92,351000.0
2012-06-06 15:00:00,1.92,1.95,1.92,1.94,949500.0,1.92,1.95,1.92,1.94,949500.0
2012-06-06 15:30:00,1.94,1.95,1.94,1.94,1066500.0,1.94,1.95,1.94,1.94,1066500.0
2012-06-07 09:30:00,1.99,1.99,1.96,1.97,1206000.0,1.99,1.99,1.96,1.97,1206000.0
2012-06-07 10:00:00,1.97,1.97,1.93,1.95,1282500.0,1.97,1.97,1.93,1.95,1282500.0
2012-06-07 10:30:00,1.95,1.95,1.94,1.94,588000.0,1.95,1.95,1.94,1.94,588000.0
2012-06-07 11:00:00,1.94,1.96,1.94,1.95,261000.0,1.94,1.96,1.94,1.95,261000.0
2012-06-07 11:30:00,1.95,1.96,1.95,1.96,349500.0,1.95,1.96,1.95,1.96,349500.0
2012-06-07 12:00:00,1.95,1.97,1.95,1.96,411000.0,1.95,1.97,1.95,1.96,411000.0
2012-06-07 12:30:00,1.96,1.96,1.95,1.95,186000.0,1.96,1.96,1.95,1.95,186000.0
2012-06-07 13:00:00,1.95,1.96,1.95,1.96,156000.0,1.95,1.96,1.95,1.96,156000.0
2012-06-07 13:30:00,1.96,1.96,1.95,1.95,340500.0,1.96,1.96,1.95,1.95,340500.0
2012-06-07 14:00:00,1.95,1.95,1.94,1.94,304500.0,1.95,1.95,1.94,1.94,304500.0
2012-06-07 14:30:00,1.94,1.95,1.94,1.95,243000.0,1.94,1.95,1.94,1.95,243000.0
2012-06-07 15:00:00,1.95,1.96,1.94,1.95,589500.0,1.95,1.96,1.94,1.95,589500.0
2012-06-07 15:30:00,1.94,1.94,1.92,1.93,930000.0,1.94,1.94,1.92,1.93,930000.0
2012-06-08 09:30:00,1.92,1.93,1.88,1.89,1120500.0,1.92,1.93,1.88,1.89,1120500.0
2012-06-08 10:00:00,1.89,1.92,1.89,1.92,498000.0,1.89,1.92,1.89,1.92,498000.0
2012-06-08 10:30:00,1.92,1.95,1.92,1.94,793500.0,1.92,1.95,1.92,1.94,793500.0
2012-06-08 11:00:00,1.94,1.94,1.91,1.93,868500.0,1.94,1.94,1.91,1.93,868500.0
2012-06-08 11:30:00,1.93,1.93,1.92,1.92,205500.0,1.93,1.93,1.92,1.92,205500.0
2012-06-08 12:00:00,1.92,1.94,1.92,1.94,222000.0,1.92,1.94,1.92,1.94,222000.0
2012-06-08 12:30:00,1.94,1.94,1.93,1.94,138000.0,1.94,1.94,1.93,1.94,138000.0
2012-06-08 13:00:00,1.94,1.95,1.93,1.95,414000.0,1.94,1.95,1.93,1.95,414000.0
2012-06-08 13:30:00,1.95,1.97,1.94,1.97,604500.0,1.95,1.97,1.94,1.97,604500.0
2012-06-08 14:00:00,1.96,1.96,1.94,1.95,870000.0,1.96,1.96,1.94,1.95,870000.0
2012-06-08 14:30:00,1.95,1.99,1.95,1.98,2560500.0,1.95,1.99,1.95,1.98,2560500.0
2012-06-08 15:00:00,1.98,2.0,1.97,1.99,1393500.0,1.98,2.0,1.97,1.99,1393500.0
2012-06-08 15:30:00,1.99,2.01,1.99,2.0,2527500.0,1.99,2.01,1.99,2.0,2527500.0
2012-06-11 09:30:00,2.02,2.07,2.0,2.01,1840500.0,2.02,2.07,2.0,2.01,1840500.0
2012-06-11 10:00:00,2.01,2.01,1.98,1.98,823500.0,2.01,2.01,1.98,1.98,823500.0
2012-06-11 10:30:00,1.98,2.0,1.94,1.95,1114500.0,1.98,2.0,1.94,1.95,1114500.0
2012-06-11 11:00:00,1.95,1.97,1.94,1.97,385500.0,1.95,1.97,1.94,1.97,385500.0
2012-06-11 11:30:00,1.97,1.98,1.96,1.97,388500.0,1.97,1.98,1.96,1.97,388500.0
2012-06-11 12:00:00,1.97,1.97,1.95,1.95,177000.0,1.97,1.97,1.95,1.95,177000.0
2012-06-11 12:30:00,1.95,1.96,1.95,1.95,120000.0,1.95,1.96,1.95,1.95,120000.0
2012-06-11 13:00:00,1.95,1.96,1.95,1.95,129000.0,1.95,1.96,1.95,1.95,129000.0
2012-06-11 13:30:00,1.95,1.96,1.94,1.95,562500.0,1.95,1.96,1.94,1.95,562500.0
2012-06-11 14:00:00,1.95,1.95,1.93,1.94,382500.0,1.95,1.95,1.93,1.94,382500.0
2012-06-11 14:30:00,1.94,1.96,1.94,1.95,279000.0,1.94,1.96,1.94,1.95,279000.0
2012-06-11 15:00:00,1.94,1.95,1.93,1.93,1285500.0,1.94,1.95,1.93,1.93,1285500.0
2012-06-11 15:30:00,1.93,1.96,1.93,1.95,1219500.0,1.93,1.96,1.93,1.95,1219500.0
2012-06-12 09:30:00,1.95,1.99,1.93,1.94,1183500.0,1.95,1.99,1.93,1.94,1183500.0
2012-06-12 10:00:00,1.94,1.96,1.92,1.93,883500.0,1.94,1.96,1.92,1.93,883500.0
2012-06-12 10:30:00,1.93,1.95,1.93,1.94,699000.0,1.93,1.95,1.93,1.94,699000.0
2012-06-12 11:00:00,1.94,1.96,1.94,1.96,705000.0,1.94,1.96,1.94,1.96,705000.0
2012-06-12 11:30:00,1.96,1.96,1.93,1.93,216000.0,1.96,1.96,1.93,1.93,216000.0
2012-06-12 12:00:00,1.93,1.95,1.93,1.94,343500.0,1.93,1.95,1.93,1.94,343500.0
2012-06-12 12:30:00,1.94,1.94,1.92,1.92,420000.0,1.94,1.94,1.92,1.92,420000.0
2012-06-12 13:00:00,1.93,1.95,1.92,1.95,772500.0,1.93,1.95,1.92,1.95,772500.0
2012-06-12 13:30:00,1.95,1.96,1.94,1.94,360000.0,1.95,1.96,1.94,1.94,360000.0
2012-06-12 14:00:00,1.94,1.96,1.94,1.96,375000.0,1.94,1.96,1.94,1.96,375000.0
2012-06-12 14:30:00,1.96,1.96,1.95,1.96,348000.0,1.96,1.96,1.95,1.96,348000.0
2012-06-12 15:00:00,1.96,1.97,1.96,1.97,372000.0,1.96,1.97,1.96,1.97,372000.0
2012-06-12 15:30:00,1.96,1.99,1.96,1.98,1161000.0,1.96,1.99,1.96,1.98,1161000.0
2012-06-13 09:30:00,1.97,1.99,1.96,1.99,1254000.0,1.97,1.99,1.96,1.99,1254000.0
2012-06-13 10:00:00,1.99,2.03,1.99,2.03,1398000.0,1.99,2.03,1.99,2.03,1398000.0
2012-06-13 10:30:00,2.03,2.04,2.01,2.04,1843500.0,2.03,2.04,2.01,2.04,1843500.0
2012-06-13 11:00:00,2.04,2.04,1.99,2.01,957000.0,2.04,2.04,1.99,2.01,957000.0
2012-06-13 11:30:00,2.01,2.01,1.99,2.0,414000.0,2.01,2.01,1.99,2.0,414000.0
2012-06-13 12:00:00,2.0,2.01,1.99,2.0,243000.0,2.0,2.01,1.99,2.0,243000.0
2012-06-13 12:30:00,2.0,2.02,2.0,2.01,433500.0,2.0,2.02,2.0,2.01,433500.0
2012-06-13 13:00:00,2.01,2.02,2.01,2.01,502500.0,2.01,2.02,2.01,2.01,502500.0
2012-06-13 13:30:00,2.01,2.02,2.0,2.01,606000.0,2.01,2.02,2.0,2.01,606000.0
2012-06-13 14:00:00,2.01,2.01,2.0,2.0,349500.0,2.01,2.01,2.0,2.0,349500.0
2012-06-13 14:30:00,2.0,2.01,2.0,2.0,702000.0,2.0,2.01,2.0,2.0,702000.0
2012-06-13 15:00:00,2.0,2.0,1.97,1.97,1053000.0,2.0,2.0,1.97,1.97,1053000.0
2012-06-13 15:30:00,1.97,1.99,1.97,1.99,1662000.0,1.97,1.99,1.97,1.99,1662000.0
2012-06-14 09:30:00,2.01,2.04,1.97,2.0,2038500.0,2.01,2.04,1.97,2.0,2038500.0
2012-06-14 10:00:00,2.0,2.0,1.95,1.96,870000.0,2.0,2.0,1.95,1.96,870000.0
2012-06-14 10:30:00,1.96,1.97,1.96,1.97,426000.0,1.96,1.97,1.96,1.97,426000.0
2012-06-14 11:00:00,1.97,1.98,1.97,1.98,261000.0,1.97,1.98,1.97,1.98,261000.0
2012-06-14 11:30:00,1.98,1.98,1.96,1.96,544500.0,1.98,1.98,1.96,1.96,544500.0
2012-06-14 12:00:00,1.96,1.96,1.95,1.96,462000.0,1.96,1.96,1.95,1.96,462000.0
2012-06-14 12:30:00,1.95,1.96,1.95,1.96,270000.0,1.95,1.96,1.95,1.96,270000.0
2012-06-14 13:00:00,1.96,1.96,1.93,1.93,772500.0,1.96,1.96,1.93,1.93,772500.0
2012-06-14 13:30:00,1.94,1.94,1.93,1.93,522000.0,1.94,1.94,1.93,1.93,522000.0
2012-06-14 14:00:00,1.93,1.94,1.91,1.91,2290500.0,1.93,1.94,1.91,1.91,2290500.0
2012-06-14 14:30:00,1.91,1.93,1.91,1.93,1281000.0,1.91,1.93,1.91,1.93,1281000.0
2012-06-14 15:00:00,1.93,1.96,1.93,1.95,1521000.0,1.93,1.96,1.93,1.95,1521000.0
2012-06-14 15:30:00,1.95,1.97,1.95,1.96,1282500.0,1.95,1.97,1.95,1.96,1282500.0
2012-06-15 09:30:00,1.96,1.97,1.92,1.94,1213500.0,1.96,1.97,1.92,1.94,1213500.0
2012-06-15 10:00:00,1.94,1.95,1.92,1.94,667500.0,1.94,1.95,1.92,1.94,667500.0
2012-06-15 10:30:00,1.94,1.94,1.93,1.94,432000.0,1.94,1.94,1.93,1.94,432000.0
2012-06-15 11:00:00,1.94,1.94,1.93,1.94,406500.0,1.94,1.94,1.93,1.94,406500.0
2012-06-15 11:30:00,1.94,1.94,1.93,1.94,385500.0,1.94,1.94,1.93,1.94,385500.0
2012-06-15 12:00:00,1.94,1.95,1.94,1.95,222000.0,1.94,1.95,1.94,1.95,222000.0
2012-06-15 12:30:00,1.95,1.95,1.94,1.94,249000.0,1.95,1.95,1.94,1.94,249000.0
2012-06-15 13:00:00,1.94,1.97,1.94,1.96,414000.0,1.94,1.97,1.94,1.96,414000.0
2012-06-15 13:30:00,1.95,1.96,1.95,1.96,282000.0,1.95,1.96,1.95,1.96,282000.0
2012-06-15 14:00:00,1.96,1.97,1.96,1.97,343500.0,1.96,1.97,1.96,1.97,343500.0
2012-06-15 14:30:00,1.97,1.98,1.97,1.98,805500.0,1.97,1.98,1.97,1.98,805500.0
2012-06-15 15:00:00,1.97,1.98,1.97,1.98,819000.0,1.97,1.98,1.97,1.98,819000.0
2012-06-15 15:30:00,1.98,2.0,1.98,1.99,1689000.0,1.98,2.0,1.98,1.99,1689000.0
2012-06-18 09:30:00,2.0,2.05,1.97,2.05,2992500.0,2.0,2.05,1.97,2.05,2992500.0
2012-06-18 10:00:00,2.05,2.09,2.04,2.08,1836000.0,2.05,2.09,2.04,2.08,1836000.0
2012-06-18 10:30:00,2.08,2.1,2.07,2.08,1252500.0,2.08,2.1,2.07,2.08,1252500.0
2012-06-18 11:00:00,2.08,2.09,2.07,2.08,853500.0,2.08,2.09,2.07,2.08,853500.0
2012-06-18 11:30:00,2.08,2.09,2.06,2.08,967500.0,2.08,2.09,2.06,2.08,967500.0
2012-06-18 12:00:00,2.08,2.11,2.08,2.09,997500.0,2.08,2.11,2.08,2.09,997500.0
2012-06-18 12:30:00,2.09,2.12,2.09,2.11,657000.0,2.09,2.12,2.09,2.11,657000.0
2012-06-18 13:00:00,2.11,2.13,2.1,2.13,897000.0,2.11,2.13,2.1,2.13,897000.0
2012-06-18 13:30:00,2.13,2.13,2.1,2.12,1066500.0,2.13,2.13,2.1,2.12,1066500.0
2012-06-18 14:00:00,2.12,2.16,2.11,2.14,1644000.0,2.12,2.16,2.11,2.14,1644000.0
2012-06-18 14:30:00,2.14,2.15,2.13,2.15,1114500.0,2.14,2.15,2.13,2.15,1114500.0
2012-06-18 15:00:00,2.15,2.15,2.12,2.13,1039500.0,2.15,2.15,2.12,2.13,1039500.0
2012-06-18 15:30:00,2.13,2.13,2.11,2.12,1977000.0,2.13,2.13,2.11,2.12,1977000.0
2012-06-19 09:30:00,2.13,2.14,2.1,2.12,2307000.0,2.13,2.14,2.1,2.12,2307000.0
2012-06-19 10:00:00,2.12,2.16,2.12,2.15,1041000.0,2.12,2.16,2.12,2.15,1041000.0
2012-06-19 10:30:00,2.15,2.16,2.14,2.16,715500.0,2.15,2.16,2.14,2.16,715500.0
2012-06-19 11:00:00,2.16,2.16,2.14,2.14,489000.0,2.16,2.16,2.14,2.14,489000.0
2012-06-19 11:30:00,2.14,2.15,2.12,2.15,916500.0,2.14,2.15,2.12,2.15,916500.0
2012-06-19 12:00:00,2.15,2.17,2.15,2.16,843000.0,2.15,2.17,2.15,2.16,843000.0
2012-06-19 12:30:00,2.16,2.17,2.16,2.17,403500.0,2.16,2.17,2.16,2.17,403500.0
2012-06-19 13:00:00,2.17,2.18,2.16,2.18,997500.0,2.17,2.18,2.16,2.18,997500.0
2012-06-19 13:30:00,2.17,2.18,2.16,2.17,639000.0,2.17,2.18,2.16,2.17,639000.0
2012-06-19 14:00:00,2.17,2.18,2.16,2.17,882000.0,2.17,2.18,2.16,2.17,882000.0
2012-06-19 14:30:00,2.17,2.17,2.15,2.16,1360500.0,2.17,2.17,2.15,2.16,1360500.0
2012-06-19 15:00:00,2.16,2.16,2.14,2.14,877500.0,2.16,2.16,2.14,2.14,877500.0
2012-06-19 15:30:00,2.14,2.15,2.13,2.14,1717500.0,2.14,2.15,2.13,2.14,1717500.0
2012-06-20 09:30:00,2.23,2.3,2.22,2.27,13755000.0,2.23,2.3,2.22,2.27,13755000.0
2012-06-20 10:00:00,2.27,2.3,2.25,2.26,7732500.0,2.27,2.3,2.25,2.26,7732500.0
2012-06-20 10:30:00,2.25,2.27,2.21,2.25,5442000.0,2.25,2.27,2.21,2.25,5442000.0
2012-06-20 11:00:00,2.24,2.26,2.24,2.26,1599000.0,2.24,2.26,2.24,2.26,1599000.0
2012-06-20 11:30:00,2.26,2.26,2.26,2.26,1291500.0,2.26,2.26,2.26,2.26,1291500.0
2012-06-20 12:00:00,2.26,2.28,2.24,2.25,1873500.0,2.26,2.28,2.24,2.25,1873500.0
2012-06-20 12:30:00,2.25,2.25,2.23,2.24,1140000.0,2.25,2.25,2.23,2.24,1140000.0
2012-06-20 13:00:00,2.24,2.27,2.24,2.27,2724000.0,2.24,2.27,2.24,2.27,2724000.0
2012-06-20 13:30:00,2.27,2.28,2.26,2.27,1410000.0,2.27,2.28,2.26,2.27,1410000.0
2012-06-20 14:00:00,2.27,2.29,2.26,2.28,2008500.0,2.27,2.29,2.26,2.28,2008500.0
2012-06-20 14:30:00,2.28,2.3,2.27,2.28,2041500.0,2.28,2.3,2.27,2.28,2041500.0
2012-06-20 15:00:00,2.28,2.28,2.26,2.26,2221500.0,2.28,2.28,2.26,2.26,2221500.0
2012-06-20 15:30:00,2.26,2.26,2.23,2.25,5733000.0,2.26,2.26,2.23,2.25,5733000.0
2012-06-21 09:30:00,2.28,2.29,2.25,2.25,3382500.0,2.28,2.29,2.25,2.25,3382500.0
2012-06-21 10:00:00,2.25,2.25,2.2,2.22,1938000.0,2.25,2.25,2.2,2.22,1938000.0
2012-06-21 10:30:00,2.22,2.25,2.22,2.25,1672500.0,2.22,2.25,2.22,2.25,1672500.0
2012-06-21 11:00:00,2.25,2.25,2.23,2.24,1194000.0,2.25,2.25,2.23,2.24,1194000.0
2012-06-21 11:30:00,2.24,2.24,2.22,2.22,2092500.0,2.24,2.24,2.22,2.22,2092500.0
2012-06-21 12:00:00,2.22,2.22,2.17,2.17,1618500.0,2.22,2.22,2.17,2.17,1618500.0
2012-06-21 12:30:00,2.18,2.2,2.17,2.19,1222500.0,2.18,2.2,2.17,2.19,1222500.0
2012-06-21 13:00:00,2.19,2.19,2.15,2.15,1353000.0,2.19,2.19,2.15,2.15,1353000.0
2012-06-21 13:30:00,2.15,2.17,2.14,2.16,1185000.0,2.15,2.17,2.14,2.16,1185000.0
2012-06-21 14:00:00,2.16,2.16,2.15,2.16,1137000.0,2.16,2.16,2.15,2.16,1137000.0
2012-06-21 14:30:00,2.16,2.17,2.15,2.16,673500.0,2.16,2.17,2.15,2.16,673500.0
2012-06-21 15:00:00,2.15,2.16,2.14,2.14,1633500.0,2.15,2.16,2.14,2.14,1633500.0
2012-06-21 15:30:00,2.14,2.17,2.12,2.14,4351500.0,2.14,2.17,2.12,2.14,4351500.0
2012-06-22 09:30:00,2.17,2.2,2.16,2.18,4362000.0,2.17,2.2,2.16,2.18,4362000.0
2012-06-22 10:00:00,2.18,2.2,2.17,2.18,1860000.0,2.18,2.2,2.17,2.18,1860000.0
2012-06-22 10:30:00,2.17,2.19,2.17,2.18,1306500.0,2.17,2.19,2.17,2.18,1306500.0
2012-06-22 11:00:00,2.18,2.2,2.18,2.2,1087500.0,2.18,2.2,2.18,2.2,1087500.0
2012-06-22 11:30:00,2.2,2.24,2.19,2.23,3745500.0,2.2,2.24,2.19,2.23,3745500.0
2012-06-22 12:00:00,2.23,2.25,2.23,2.23,1492500.0,2.23,2.25,2.23,2.23,1492500.0
2012-06-22 12:30:00,2.23,2.23,2.2,2.2,1080000.0,2.23,2.23,2.2,2.2,1080000.0
2012-06-22 13:00:00,2.2,2.21,2.19,2.19,726000.0,2.2,2.21,2.19,2.19,726000.0
2012-06-22 13:30:00,2.19,2.23,2.19,2.23,1557000.0,2.19,2.23,2.19,2.23,1557000.0
2012-06-22 14:00:00,2.23,2.24,2.2,2.24,1458000.0,2.23,2.24,2.2,2.24,1458000.0
2012-06-22 14:30:00,2.23,2.25,2.22,2.24,2205000.0,2.23,2.25,2.22,2.24,2205000.0
2012-06-22 15:00:00,2.24,2.26,2.24,2.25,6603000.0,2.24,2.26,2.24,2.25,6603000.0
2012-06-22 15:30:00,2.25,2.27,2.25,2.25,5668500.0,2.25,2.27,2.25,2.25,5668500.0
2012-06-25 09:30:00,2.26,2.27,2.22,2.23,2913000.0,2.26,2.27,2.22,2.23,2913000.0
2012-06-25 10:00:00,2.23,2.27,2.23,2.23,4120500.0,2.23,2.27,2.23,2.23,4120500.0
2012-06-25 10:30:00,2.23,2.23,2.19,2.19,2376000.0,2.23,2.23,2.19,2.19,2376000.0
2012-06-25 11:00:00,2.2,2.24,2.18,2.24,1737000.0,2.2,2.24,2.18,2.24,1737000.0
2012-06-25 11:30:00,2.23,2.26,2.21,2.21,999000.0,2.23,2.26,2.21,2.21,999000.0
2012-06-25 12:00:00,2.22,2.24,2.2,2.22,574500.0,2.22,2.24,2.2,2.22,574500.0
2012-06-25 12:30:00,2.23,2.25,2.22,2.24,802500.0,2.23,2.25,2.22,2.24,802500.0
2012-06-25 13:00:00,2.24,2.24,2.22,2.23,826500.0,2.24,2.24,2.22,2.23,826500.0
2012-06-25 13:30:00,2.22,2.24,2.22,2.24,1125000.0,2.22,2.24,2.22,2.24,1125000.0
2012-06-25 14:00:00,2.23,2.23,2.22,2.22,583500.0,2.23,2.23,2.22,2.22,583500.0
2012-06-25 14:30:00,2.22,2.22,2.2,2.21,1522500.0,2.22,2.22,2.2,2.21,1522500.0
2012-06-25 15:00:00,2.22,2.22,2.21,2.21,1536000.0,2.22,2.22,2.21,2.21,1536000.0
2012-06-25 15:30:00,2.21,2.22,2.2,2.21,2161500.0,2.21,2.22,2.2,2.21,2161500.0
2012-06-26 09:30:00,2.13,2.16,2.09,2.1,9582000.0,2.13,2.16,2.09,2.1,9582000.0
2012-06-26 10:00:00,2.11,2.14,2.11,2.13,3352500.0,2.11,2.14,2.11,2.13,3352500.0
2012-06-26 10:30:00,2.13,2.14,2.11,2.12,2560500.0,2.13,2.14,2.11,2.12,2560500.0
2012-06-26 11:00:00,2.12,2.13,2.1,2.11,1630500.0,2.12,2.13,2.1,2.11,1630500.0
2012-06-26 11:30:00,2.11,2.12,2.1,2.11,1197000.0,2.11,2.12,2.1,2.11,1197000.0
2012-06-26 12:00:00,2.11,2.12,2.11,2.11,880500.0,2.11,2.12,2.11,2.11,880500.0
2012-06-26 12:30:00,2.11,2.12,2.11,2.11,760500.0,2.11,2.12,2.11,2.11,760500.0
2012-06-26 13:00:00,2.11,2.13,2.11,2.12,972000.0,2.11,2.13,2.11,2.12,972000.0
2012-06-26 13:30:00,2.12,2.13,2.12,2.13,1716000.0,2.12,2.13,2.12,2.13,1716000.0
2012-06-26 14:00:00,2.12,2.13,2.12,2.13,1767000.0,2.12,2.13,2.12,2.13,1767000.0
2012-06-26 14:30:00,2.13,2.13,2.12,2.13,3342000.0,2.13,2.13,2.12,2.13,3342000.0
2012-06-26 15:00:00,2.13,2.13,2.11,2.12,1786500.0,2.13,2.13,2.11,2.12,1786500.0
2012-06-26 15:30:00,2.12,2.13,2.1,2.11,4677000.0,2.12,2.13,2.1,2.11,4677000.0
2012-06-27 09:30:00,2.13,2.15,2.12,2.15,1837500.0,2.13,2.15,2.12,2.15,1837500.0
2012-06-27 10:00:00,2.15,2.16,2.14,2.15,1638000.0,2.15,2.16,2.14,2.15,1638000.0
2012-06-27 10:30:00,2.15,2.16,2.14,2.15,1209000.0,2.15,2.16,2.14,2.15,1209000.0
2012-06-27 11:00:00,2.15,2.16,2.15,2.15,567000.0,2.15,2.16,2.15,2.15,567000.0
2012-06-27 11:30:00,2.15,2.15,2.14,2.14,784500.0,2.15,2.15,2.14,2.14,784500.0
2012-06-27 12:00:00,2.14,2.15,2.14,2.15,621000.0,2.14,2.15,2.14,2.15,621000.0
2012-06-27 12:30:00,2.14,2.15,2.14,2.14,540000.0,2.14,2.15,2.14,2.14,540000.0
2012-06-27 13:00:00,2.14,2.15,2.14,2.14,970500.0,2.14,2.15,2.14,2.14,970500.0
2012-06-27 13:30:00,2.14,2.14,2.12,2.12,1140000.0,2.14,2.14,2.12,2.12,1140000.0
2012-06-27 14:00:00,2.13,2.13,2.12,2.12,598500.0,2.13,2.13,2.12,2.12,598500.0
2012-06-27 14:30:00,2.12,2.12,2.1,2.11,811500.0,2.12,2.12,2.1,2.11,811500.0
2012-06-27 15:00:00,2.11,2.14,2.11,2.14,972000.0,2.11,2.14,2.11,2.14,972000.0
2012-06-27 15:30:00,2.14,2.15,2.13,2.13,2737500.0,2.14,2.15,2.13,2.13,2737500.0
2012-06-28 09:30:00,2.13,2.14,2.11,2.14,1776000.0,2.13,2.14,2.11,2.14,1776000.0
2012-06-28 10:00:00,2.14,2.14,2.08,2.08,1290000.0,2.14,2.14,2.08,2.08,1290000.0
2012-06-28 10:30:00,2.08,2.08,2.04,2.04,1536000.0,2.08,2.08,2.04,2.04,1536000.0
2012-06-28 11:00:00,2.05,2.08,2.04,2.08,955500.0,2.05,2.08,2.04,2.08,955500.0
2012-06-28 11:30:00,2.08,2.09,2.07,2.07,498000.0,2.08,2.09,2.07,2.07,498000.0
2012-06-28 12:00:00,2.07,2.08,2.07,2.07,490500.0,2.07,2.08,2.07,2.07,490500.0
2012-06-28 12:30:00,2.07,2.08,2.07,2.07,405000.0,2.07,2.08,2.07,2.07,405000.0
2012-06-28 13:00:00,2.07,2.08,2.07,2.08,376500.0,2.07,2.08,2.07,2.08,376500.0
2012-06-28 13:30:00,2.07,2.08,2.07,2.08,915000.0,2.07,2.08,2.07,2.08,915000.0
2012-06-28 14:00:00,2.07,2.08,2.06,2.07,499500.0,2.07,2.08,2.06,2.07,499500.0
2012-06-28 14:30:00,2.06,2.07,2.06,2.06,192000.0,2.06,2.07,2.06,2.06,192000.0
2012-06-28 15:00:00,2.06,2.09,2.06,2.09,1129500.0,2.06,2.09,2.06,2.09,1129500.0
2012-06-28 15:30:00,2.09,2.12,2.09,2.09,1930500.0,2.09,2.12,2.09,2.09,1930500.0
2012-06-29 09:30:00,2.19,2.19,2.1,2.11,2551500.0,2.19,2.19,2.1,2.11,2551500.0
2012-06-29 10:00:00,2.12,2.12,2.1,2.1,1053000.0,2.12,2.12,2.1,2.1,1053000.0
2012-06-29 10:30:00,2.1,2.11,2.08,2.09,787500.0,2.1,2.11,2.08,2.09,787500.0
2012-06-29 11:00:00,2.09,2.09,2.08,2.09,759000.0,2.09,2.09,2.08,2.09,759000.0
2012-06-29 11:30:00,2.09,2.1,2.09,2.09,772500.0,2.09,2.1,2.09,2.09,772500.0
2012-06-29 12:00:00,2.09,2.1,2.09,2.09,933000.0,2.09,2.1,2.09,2.09,933000.0
2012-06-29 12:30:00,2.09,2.09,2.08,2.08,1081500.0,2.09,2.09,2.08,2.08,1081500.0
2012-06-29 13:00:00,2.08,2.09,2.08,2.09,766500.0,2.08,2.09,2.08,2.09,766500.0
2012-06-29 13:30:00,2.09,2.09,2.08,2.09,868500.0,2.09,2.09,2.08,2.09,868500.0
2012-06-29 14:00:00,2.09,2.09,2.09,2.09,649500.0,2.09,2.09,2.09,2.09,649500.0
2012-06-29 14:30:00,2.09,2.09,2.08,2.08,720000.0,2.09,2.09,2.08,2.08,720000.0
2012-06-29 15:00:00,2.08,2.08,2.07,2.07,1048500.0,2.08,2.08,2.07,2.07,1048500.0
2012-06-29 15:30:00,2.07,2.09,2.07,2.09,2493000.0,2.07,2.09,2.07,2.09,2493000.0
2012-07-02 09:30:00,2.09,2.12,2.09,2.09,1839000.0,2.09,2.12,2.09,2.09,1839000.0
2012-07-02 10:00:00,2.1,2.1,2.09,2.09,954000.0,2.1,2.1,2.09,2.09,954000.0
2012-07-02 10:30:00,2.09,2.09,2.07,2.07,877500.0,2.09,2.09,2.07,2.07,877500.0
2012-07-02 11:00:00,2.07,2.08,2.07,2.07,762000.0,2.07,2.08,2.07,2.07,762000.0
2012-07-02 11:30:00,2.07,2.08,2.05,2.06,1435500.0,2.07,2.08,2.05,2.06,1435500.0
2012-07-02 12:00:00,2.06,2.08,2.06,2.07,685500.0,2.06,2.08,2.06,2.07,685500.0
2012-07-02 12:30:00,2.07,2.07,2.06,2.07,726000.0,2.07,2.07,2.06,2.07,726000.0
2012-07-02 13:00:00,2.07,2.07,2.06,2.06,786000.0,2.07,2.07,2.06,2.06,786000.0
2012-07-02 13:30:00,2.06,2.06,2.02,2.03,2008500.0,2.06,2.06,2.02,2.03,2008500.0
2012-07-02 14:00:00,2.03,2.03,2.01,2.03,2017500.0,2.03,2.03,2.01,2.03,2017500.0
2012-07-02 14:30:00,2.03,2.03,2.02,2.02,1566000.0,2.03,2.03,2.02,2.02,1566000.0
2012-07-02 15:00:00,2.02,2.03,2.02,2.02,1951500.0,2.02,2.03,2.02,2.02,1951500.0
2012-07-02 15:30:00,2.02,2.03,2.02,2.03,2887500.0,2.02,2.03,2.02,2.03,2887500.0
2012-07-03 09:30:00,2.04,2.05,2.03,2.04,1633500.0,2.04,2.05,2.03,2.04,1633500.0
2012-07-03 10:00:00,2.04,2.07,2.04,2.06,2154000.0,2.04,2.07,2.04,2.06,2154000.0
2012-07-03 10:30:00,2.07,2.07,2.03,2.03,1996500.0,2.07,2.07,2.03,2.03,1996500.0
2012-07-03 11:00:00,2.04,2.04,2.03,2.03,2082000.0,2.04,2.04,2.03,2.03,2082000.0
2012-07-03 11:30:00,2.03,2.04,2.03,2.04,2160000.0,2.03,2.04,2.03,2.04,2160000.0
2012-07-03 12:00:00,2.04,2.05,2.04,2.04,1098000.0,2.04,2.05,2.04,2.04,1098000.0
2012-07-03 12:30:00,2.04,2.04,2.03,2.04,2206500.0,2.04,2.04,2.03,2.04,2206500.0
2012-07-05 09:30:00,2.05,2.09,2.05,2.07,1647000.0,2.05,2.09,2.05,2.07,1647000.0
2012-07-05 10:00:00,2.07,2.08,2.06,2.07,2136000.0,2.07,2.08,2.06,2.07,2136000.0
2012-07-05 10:30:00,2.07,2.08,2.07,2.07,1263000.0,2.07,2.08,2.07,2.07,1263000.0
2012-07-05 11:00:00,2.07,2.08,2.07,2.08,1027500.0,2.07,2.08,2.07,2.08,1027500.0
2012-07-05 11:30:00,2.08,2.08,2.07,2.07,624000.0,2.08,2.08,2.07,2.07,624000.0
2012-07-05 12:00:00,2.07,2.08,2.07,2.08,471000.0,2.07,2.08,2.07,2.08,471000.0
2012-07-05 12:30:00,2.08,2.08,2.08,2.08,808500.0,2.08,2.08,2.08,2.08,808500.0
2012-07-05 13:00:00,2.08,2.09,2.08,2.09,592500.0,2.08,2.09,2.08,2.09,592500.0
2012-07-05 13:30:00,2.09,2.11,2.08,2.11,1089000.0,2.09,2.11,2.08,2.11,1089000.0
2012-07-05 14:00:00,2.11,2.11,2.09,2.11,624000.0,2.11,2.11,2.09,2.11,624000.0
2012-07-05 14:30:00,2.11,2.11,2.1,2.1,423000.0,2.11,2.11,2.1,2.1,423000.0
2012-07-05 15:00:00,2.1,2.11,2.09,2.1,1836000.0,2.1,2.11,2.09,2.1,1836000.0
2012-07-05 15:30:00,2.1,2.1,2.07,2.08,3405000.0,2.1,2.1,2.07,2.08,3405000.0
2012-07-06 09:30:00,2.07,2.1,2.06,2.08,831000.0,2.07,2.1,2.06,2.08,831000.0
2012-07-06 10:00:00,2.08,2.1,2.08,2.09,726000.0,2.08,2.1,2.08,2.09,726000.0
2012-07-06 10:30:00,2.09,2.12,2.09,2.1,1459500.0,2.09,2.12,2.09,2.1,1459500.0
2012-07-06 11:00:00,2.1,2.1,2.07,2.07,544500.0,2.1,2.1,2.07,2.07,544500.0
2012-07-06 11:30:00,2.07,2.07,2.05,2.06,937500.0,2.07,2.07,2.05,2.06,937500.0
2012-07-06 12:00:00,2.06,2.07,2.05,2.06,555000.0,2.06,2.07,2.05,2.06,555000.0
2012-07-06 12:30:00,2.06,2.07,2.06,2.06,568500.0,2.06,2.07,2.06,2.06,568500.0
2012-07-06 13:00:00,2.06,2.07,2.05,2.06,561000.0,2.06,2.07,2.05,2.06,561000.0
2012-07-06 13:30:00,2.06,2.07,2.06,2.06,411000.0,2.06,2.07,2.06,2.06,411000.0
2012-07-06 14:00:00,2.07,2.07,2.06,2.06,265500.0,2.07,2.07,2.06,2.06,265500.0
2012-07-06 14:30:00,2.06,2.07,2.06,2.07,334500.0,2.06,2.07,2.06,2.07,334500.0
2012-07-06 15:00:00,2.06,2.06,2.06,2.06,871500.0,2.06,2.06,2.06,2.06,871500.0
2012-07-06 15:30:00,2.06,2.07,2.06,2.06,1918500.0,2.06,2.07,2.06,2.06,1918500.0
2012-07-09 09:30:00,2.06,2.09,2.05,2.07,1911000.0,2.06,2.09,2.05,2.07,1911000.0
2012-07-09 10:00:00,2.07,2.07,2.04,2.07,1299000.0,2.07,2.07,2.04,2.07,1299000.0
2012-07-09 10:30:00,2.07,2.11,2.06,2.11,1479000.0,2.07,2.11,2.06,2.11,1479000.0
2012-07-09 11:00:00,2.11,2.12,2.09,2.12,1177500.0,2.11,2.12,2.09,2.12,1177500.0
2012-07-09 11:30:00,2.12,2.12,2.09,2.1,519000.0,2.12,2.12,2.09,2.1,519000.0
2012-07-09 12:00:00,2.1,2.1,2.09,2.1,436500.0,2.1,2.1,2.09,2.1,436500.0
2012-07-09 12:30:00,2.1,2.11,2.1,2.1,853500.0,2.1,2.11,2.1,2.1,853500.0
2012-07-09 13:00:00,2.1,2.1,2.08,2.1,558000.0,2.1,2.1,2.08,2.1,558000.0
2012-07-09 13:30:00,2.1,2.1,2.09,2.1,489000.0,2.1,2.1,2.09,2.1,489000.0
2012-07-09 14:00:00,2.1,2.1,2.09,2.1,406500.0,2.1,2.1,2.09,2.1,406500.0
2012-07-09 14:30:00,2.1,2.1,2.09,2.1,603000.0,2.1,2.1,2.09,2.1,603000.0
2012-07-09 15:00:00,2.1,2.11,2.1,2.1,943500.0,2.1,2.11,2.1,2.1,943500.0
2012-07-09 15:30:00,2.1,2.11,2.09,2.1,2134500.0,2.1,2.11,2.09,2.1,2134500.0
2012-07-10 09:30:00,2.1,2.17,2.1,2.16,1923000.0,2.1,2.17,2.1,2.16,1923000.0
2012-07-10 10:00:00,2.16,2.17,2.12,2.13,1308000.0,2.16,2.17,2.12,2.13,1308000.0
2012-07-10 10:30:00,2.13,2.14,2.11,2.11,817500.0,2.13,2.14,2.11,2.11,817500.0
2012-07-10 11:00:00,2.11,2.12,2.1,2.11,723000.0,2.11,2.12,2.1,2.11,723000.0
2012-07-10 11:30:00,2.11,2.12,2.1,2.12,399000.0,2.11,2.12,2.1,2.12,399000.0
2012-07-10 12:00:00,2.11,2.12,2.11,2.11,220500.0,2.11,2.12,2.11,2.11,220500.0
2012-07-10 12:30:00,2.12,2.12,2.11,2.11,220500.0,2.12,2.12,2.11,2.11,220500.0
2012-07-10 13:00:00,2.11,2.12,2.11,2.11,358500.0,2.11,2.12,2.11,2.11,358500.0
2012-07-10 13:30:00,2.11,2.11,2.09,2.09,555000.0,2.11,2.11,2.09,2.09,555000.0
2012-07-10 14:00:00,2.1,2.1,2.07,2.07,738000.0,2.1,2.1,2.07,2.07,738000.0
2012-07-10 14:30:00,2.07,2.07,2.06,2.07,976500.0,2.07,2.07,2.06,2.07,976500.0
2012-07-10 15:00:00,2.07,2.08,2.07,2.08,774000.0,2.07,2.08,2.07,2.08,774000.0
2012-07-10 15:30:00,2.08,2.09,2.08,2.08,892500.0,2.08,2.09,2.08,2.08,892500.0
2012-07-11 09:30:00,2.1,2.11,2.08,2.1,1054500.0,2.1,2.11,2.08,2.1,1054500.0
2012-07-11 10:00:00,2.09,2.11,2.09,2.1,721500.0,2.09,2.11,2.09,2.1,721500.0
2012-07-11 10:30:00,2.1,2.1,2.08,2.08,586500.0,2.1,2.1,2.08,2.08,586500.0
2012-07-11 11:00:00,2.08,2.08,2.07,2.07,229500.0,2.08,2.08,2.07,2.07,229500.0
2012-07-11 11:30:00,2.07,2.08,2.07,2.08,462000.0,2.07,2.08,2.07,2.08,462000.0
2012-07-11 12:00:00,2.08,2.08,2.07,2.08,547500.0,2.08,2.08,2.07,2.08,547500.0
2012-07-11 12:30:00,2.08,2.09,2.08,2.08,298500.0,2.08,2.09,2.08,2.08,298500.0
2012-07-11 13:00:00,2.09,2.09,2.08,2.09,873000.0,2.09,2.09,2.08,2.09,873000.0
2012-07-11 13:30:00,2.09,2.1,2.09,2.1,421500.0,2.09,2.1,2.09,2.1,421500.0
2012-07-11 14:00:00,2.1,2.1,2.09,2.09,624000.0,2.1,2.1,2.09,2.09,624000.0
2012-07-11 14:30:00,2.09,2.1,2.09,2.1,370500.0,2.09,2.1,2.09,2.1,370500.0
2012-07-11 15:00:00,2.1,2.11,2.09,2.1,513000.0,2.1,2.11,2.09,2.1,513000.0
2012-07-11 15:30:00,2.1,2.11,2.09,2.1,1216500.0,2.1,2.11,2.09,2.1,1216500.0
2012-07-12 09:30:00,2.09,2.09,2.05,2.06,999000.0,2.09,2.09,2.05,2.06,999000.0
2012-07-12 10:00:00,2.06,2.09,2.06,2.09,631500.0,2.06,2.09,2.06,2.09,631500.0
2012-07-12 10:30:00,2.09,2.14,2.09,2.14,1971000.0,2.09,2.14,2.09,2.14,1971000.0
2012-07-12 11:00:00,2.14,2.2,2.14,2.17,3718500.0,2.14,2.2,2.14,2.17,3718500.0
2012-07-12 11:30:00,2.17,2.18,2.15,2.15,708000.0,2.17,2.18,2.15,2.15,708000.0
2012-07-12 12:00:00,2.15,2.15,2.14,2.15,336000.0,2.15,2.15,2.14,2.15,336000.0
2012-07-12 12:30:00,2.15,2.15,2.14,2.14,529500.0,2.15,2.15,2.14,2.14,529500.0
2012-07-12 13:00:00,2.15,2.18,2.14,2.17,897000.0,2.15,2.18,2.14,2.17,897000.0
2012-07-12 13:30:00,2.17,2.17,2.15,2.15,829500.0,2.17,2.17,2.15,2.15,829500.0
2012-07-12 14:00:00,2.16,2.17,2.15,2.17,528000.0,2.16,2.17,2.15,2.17,528000.0
2012-07-12 14:30:00,2.17,2.19,2.17,2.19,876000.0,2.17,2.19,2.17,2.19,876000.0
2012-07-12 15:00:00,2.19,2.19,2.18,2.19,1348500.0,2.19,2.19,2.18,2.19,1348500.0
2012-07-12 15:30:00,2.19,2.2,2.17,2.18,2412000.0,2.19,2.2,2.17,2.18,2412000.0
2012-07-13 09:30:00,2.2,2.23,2.19,2.23,2998500.0,2.2,2.23,2.19,2.23,2998500.0
2012-07-13 10:00:00,2.23,2.25,2.22,2.24,1734000.0,2.23,2.25,2.22,2.24,1734000.0
2012-07-13 10:30:00,2.24,2.25,2.22,2.23,1188000.0,2.24,2.25,2.22,2.23,1188000.0
2012-07-13 11:00:00,2.23,2.23,2.22,2.23,610500.0,2.23,2.23,2.22,2.23,610500.0
2012-07-13 11:30:00,2.23,2.24,2.22,2.24,789000.0,2.23,2.24,2.22,2.24,789000.0
2012-07-13 12:00:00,2.24,2.25,2.24,2.25,877500.0,2.24,2.25,2.24,2.25,877500.0
2012-07-13 12:30:00,2.25,2.26,2.25,2.26,943500.0,2.25,2.26,2.25,2.26,943500.0
2012-07-13 13:00:00,2.26,2.27,2.26,2.27,877500.0,2.26,2.27,2.26,2.27,877500.0
2012-07-13 13:30:00,2.27,2.28,2.26,2.27,2577000.0,2.27,2.28,2.26,2.27,2577000.0
2012-07-13 14:00:00,2.27,2.27,2.25,2.26,1008000.0,2.27,2.27,2.25,2.26,1008000.0
2012-07-13 14:30:00,2.26,2.27,2.26,2.27,781500.0,2.26,2.27,2.26,2.27,781500.0
2012-07-13 15:00:00,2.27,2.27,2.27,2.27,1212000.0,2.27,2.27,2.27,2.27,1212000.0
2012-07-13 15:30:00,2.27,2.29,2.27,2.29,3294000.0,2.27,2.29,2.27,2.29,3294000.0
2012-07-16 09:30:00,2.29,2.3,2.26,2.28,1696500.0,2.29,2.3,2.26,2.28,1696500.0
2012-07-16 10:00:00,2.28,2.29,2.26,2.29,1449000.0,2.28,2.29,2.26,2.29,1449000.0
2012-07-16 10:30:00,2.29,2.3,2.28,2.28,921000.0,2.29,2.3,2.28,2.28,921000.0
2012-07-16 11:00:00,2.28,2.33,2.28,2.33,2208000.0,2.28,2.33,2.28,2.33,2208000.0
2012-07-16 11:30:00,2.33,2.33,2.31,2.33,2302500.0,2.33,2.33,2.31,2.33,2302500.0
2012-07-16 12:00:00,2.33,2.37,2.33,2.34,2619000.0,2.33,2.37,2.33,2.34,2619000.0
2012-07-16 12:30:00,2.34,2.35,2.33,2.34,967500.0,2.34,2.35,2.33,2.34,967500.0
2012-07-16 13:00:00,2.34,2.35,2.33,2.34,1107000.0,2.34,2.35,2.33,2.34,1107000.0
2012-07-16 13:30:00,2.34,2.36,2.34,2.34,1555500.0,2.34,2.36,2.34,2.34,1555500.0
2012-07-16 14:00:00,2.34,2.37,2.34,2.37,910500.0,2.34,2.37,2.34,2.37,910500.0
2012-07-16 14:30:00,2.37,2.37,2.36,2.37,1123500.0,2.37,2.37,2.36,2.37,1123500.0
2012-07-16 15:00:00,2.37,2.39,2.36,2.39,2497500.0,2.37,2.39,2.36,2.39,2497500.0
2012-07-16 15:30:00,2.39,2.4,2.38,2.4,5122500.0,2.39,2.4,2.38,2.4,5122500.0
2012-07-17 09:30:00,2.33,2.35,2.28,2.3,7698000.0,2.33,2.35,2.28,2.3,7698000.0
2012-07-17 10:00:00,2.3,2.32,2.25,2.31,4191000.0,2.3,2.32,2.25,2.31,4191000.0
2012-07-17 10:30:00,2.3,2.32,2.26,2.29,2866500.0,2.3,2.32,2.26,2.29,2866500.0
2012-07-17 11:00:00,2.29,2.3,2.28,2.28,930000.0,2.29,2.3,2.28,2.28,930000.0
2012-07-17 11:30:00,2.28,2.31,2.28,2.3,802500.0,2.28,2.31,2.28,2.3,802500.0
2012-07-17 12:00:00,2.3,2.3,2.28,2.28,1104000.0,2.3,2.3,2.28,2.28,1104000.0
2012-07-17 12:30:00,2.28,2.29,2.26,2.26,1227000.0,2.28,2.29,2.26,2.26,1227000.0
2012-07-17 13:00:00,2.26,2.28,2.26,2.27,1048500.0,2.26,2.28,2.26,2.27,1048500.0
2012-07-17 13:30:00,2.27,2.27,2.24,2.24,1179000.0,2.27,2.27,2.24,2.24,1179000.0
2012-07-17 14:00:00,2.24,2.25,2.23,2.23,1668000.0,2.24,2.25,2.23,2.23,1668000.0
2012-07-17 14:30:00,2.24,2.24,2.21,2.23,2541000.0,2.24,2.24,2.21,2.23,2541000.0
2012-07-17 15:00:00,2.23,2.23,2.2,2.2,2104500.0,2.23,2.23,2.2,2.2,2104500.0
2012-07-17 15:30:00,2.2,2.23,2.16,2.22,8970000.0,2.2,2.23,2.16,2.22,8970000.0
2012-07-18 09:30:00,2.09,2.2,2.07,2.18,10992000.0,2.09,2.2,2.07,2.18,10992000.0
2012-07-18 10:00:00,2.18,2.23,2.17,2.21,3976500.0,2.18,2.23,2.17,2.21,3976500.0
2012-07-18 10:30:00,2.2,2.22,2.18,2.22,2430000.0,2.2,2.22,2.18,2.22,2430000.0
2012-07-18 11:00:00,2.22,2.22,2.19,2.21,1686000.0,2.22,2.22,2.19,2.21,1686000.0
2012-07-18 11:30:00,2.21,2.22,2.21,2.22,784500.0,2.21,2.22,2.21,2.22,784500.0
2012-07-18 12:00:00,2.22,2.23,2.21,2.23,1018500.0,2.22,2.23,2.21,2.23,1018500.0
2012-07-18 12:30:00,2.23,2.24,2.23,2.24,1101000.0,2.23,2.24,2.23,2.24,1101000.0
2012-07-18 13:00:00,2.24,2.24,2.2,2.21,1705500.0,2.24,2.24,2.2,2.21,1705500.0
2012-07-18 13:30:00,2.21,2.21,2.17,2.18,2509500.0,2.21,2.21,2.17,2.18,2509500.0
2012-07-18 14:00:00,2.17,2.2,2.17,2.17,2722500.0,2.17,2.2,2.17,2.17,2722500.0
2012-07-18 14:30:00,2.17,2.18,2.13,2.13,2847000.0,2.17,2.18,2.13,2.13,2847000.0
2012-07-18 15:00:00,2.13,2.15,2.12,2.15,3511500.0,2.13,2.15,2.12,2.15,3511500.0
2012-07-18 15:30:00,2.15,2.16,2.12,2.14,4908000.0,2.15,2.16,2.12,2.14,4908000.0
2012-07-19 09:30:00,2.18,2.21,2.17,2.19,2949000.0,2.18,2.21,2.17,2.19,2949000.0
2012-07-19 10:00:00,2.19,2.2,2.16,2.17,2725500.0,2.19,2.2,2.16,2.17,2725500.0
2012-07-19 10:30:00,2.18,2.18,2.16,2.16,1020000.0,2.18,2.18,2.16,2.16,1020000.0
2012-07-19 11:00:00,2.16,2.18,2.14,2.16,2427000.0,2.16,2.18,2.14,2.16,2427000.0
2012-07-19 11:30:00,2.16,2.16,2.14,2.15,1138500.0,2.16,2.16,2.14,2.15,1138500.0
2012-07-19 12:00:00,2.15,2.17,2.14,2.16,2062500.0,2.15,2.17,2.14,2.16,2062500.0
2012-07-19 12:30:00,2.16,2.16,2.16,2.16,1903500.0,2.16,2.16,2.16,2.16,1903500.0
2012-07-19 13:00:00,2.16,2.19,2.16,2.17,1498500.0,2.16,2.19,2.16,2.17,1498500.0
2012-07-19 13:30:00,2.17,2.18,2.17,2.18,1047000.0,2.17,2.18,2.17,2.18,1047000.0
2012-07-19 14:00:00,2.18,2.18,2.17,2.17,508500.0,2.18,2.18,2.17,2.17,508500.0
2012-07-19 14:30:00,2.17,2.18,2.17,2.17,402000.0,2.17,2.18,2.17,2.17,402000.0
2012-07-19 15:00:00,2.17,2.17,2.16,2.16,895500.0,2.17,2.17,2.16,2.16,895500.0
2012-07-19 15:30:00,2.16,2.17,2.14,2.15,2508000.0,2.16,2.17,2.14,2.15,2508000.0
2012-07-20 09:30:00,2.14,2.15,2.09,2.12,3097500.0,2.14,2.15,2.09,2.12,3097500.0
2012-07-20 10:00:00,2.12,2.13,2.12,2.12,5385000.0,2.12,2.13,2.12,2.12,5385000.0
2012-07-20 10:30:00,2.12,2.13,2.11,2.12,2125500.0,2.12,2.13,2.11,2.12,2125500.0
2012-07-20 11:00:00,2.12,2.12,2.08,2.09,2055000.0,2.12,2.12,2.08,2.09,2055000.0
2012-07-20 11:30:00,2.1,2.1,2.08,2.1,1738500.0,2.1,2.1,2.08,2.1,1738500.0
2012-07-20 12:00:00,2.1,2.11,2.1,2.11,489000.0,2.1,2.11,2.1,2.11,489000.0
2012-07-20 12:30:00,2.11,2.12,2.1,2.12,469500.0,2.11,2.12,2.1,2.12,469500.0
2012-07-20 13:00:00,2.12,2.12,2.11,2.12,597000.0,2.12,2.12,2.11,2.12,597000.0
2012-07-20 13:30:00,2.11,2.13,2.11,2.13,943500.0,2.11,2.13,2.11,2.13,943500.0
2012-07-20 14:00:00,2.13,2.14,2.12,2.14,669000.0,2.13,2.14,2.12,2.14,669000.0
2012-07-20 14:30:00,2.14,2.14,2.12,2.13,979500.0,2.14,2.14,2.12,2.13,979500.0
2012-07-20 15:00:00,2.13,2.13,2.11,2.12,964500.0,2.13,2.13,2.11,2.12,964500.0
2012-07-20 15:30:00,2.12,2.12,2.1,2.12,2692500.0,2.12,2.12,2.1,2.12,2692500.0
2012-07-23 09:30:00,2.07,2.09,2.05,2.06,4038000.0,2.07,2.09,2.05,2.06,4038000.0
2012-07-23 10:00:00,2.06,2.07,2.05,2.07,1291500.0,2.06,2.07,2.05,2.07,1291500.0
2012-07-23 10:30:00,2.07,2.08,2.06,2.06,2497500.0,2.07,2.08,2.06,2.06,2497500.0
2012-07-23 11:00:00,2.06,2.07,2.05,2.06,1402500.0,2.06,2.07,2.05,2.06,1402500.0
2012-07-23 11:30:00,2.06,2.08,2.06,2.07,852000.0,2.06,2.08,2.06,2.07,852000.0
2012-07-23 12:00:00,2.07,2.08,2.06,2.07,1137000.0,2.07,2.08,2.06,2.07,1137000.0
2012-07-23 12:30:00,2.07,2.07,2.06,2.06,745500.0,2.07,2.07,2.06,2.06,745500.0
2012-07-23 13:00:00,2.07,2.07,2.05,2.06,772500.0,2.07,2.07,2.05,2.06,772500.0
2012-07-23 13:30:00,2.06,2.06,2.05,2.06,1075500.0,2.06,2.06,2.05,2.06,1075500.0
2012-07-23 14:00:00,2.06,2.07,2.05,2.06,1107000.0,2.06,2.07,2.05,2.06,1107000.0
2012-07-23 14:30:00,2.06,2.07,2.05,2.05,678000.0,2.06,2.07,2.05,2.05,678000.0
2012-07-23 15:00:00,2.05,2.06,2.04,2.05,1759500.0,2.05,2.06,2.04,2.05,1759500.0
2012-07-23 15:30:00,2.05,2.06,2.04,2.04,2662500.0,2.05,2.06,2.04,2.04,2662500.0
2012-07-24 09:30:00,2.04,2.07,2.04,2.05,2158500.0,2.04,2.07,2.04,2.05,2158500.0
2012-07-24 10:00:00,2.05,2.05,2.01,2.02,2634000.0,2.05,2.05,2.01,2.02,2634000.0
2012-07-24 10:30:00,2.02,2.04,2.02,2.03,1021500.0,2.02,2.04,2.02,2.03,1021500.0
2012-07-24 11:00:00,2.03,2.03,2.02,2.03,856500.0,2.03,2.03,2.02,2.03,856500.0
2012-07-24 11:30:00,2.03,2.03,2.01,2.02,667500.0,2.03,2.03,2.01,2.02,667500.0
2012-07-24 12:00:00,2.02,2.02,2.0,2.0,2319000.0,2.02,2.02,2.0,2.0,2319000.0
2012-07-24 12:30:00,2.0,2.01,2.0,2.0,1758000.0,2.0,2.01,2.0,2.0,1758000.0
2012-07-24 13:00:00,2.0,2.0,1.99,2.0,864000.0,2.0,2.0,1.99,2.0,864000.0
2012-07-24 13:30:00,2.0,2.0,1.99,1.99,763500.0,2.0,2.0,1.99,1.99,763500.0
2012-07-24 14:00:00,1.99,2.0,1.98,1.98,1803000.0,1.99,2.0,1.98,1.98,1803000.0
2012-07-24 14:30:00,1.98,2.0,1.98,1.99,862500.0,1.98,2.0,1.98,1.99,862500.0
2012-07-24 15:00:00,1.99,1.99,1.98,1.98,1575000.0,1.99,1.99,1.98,1.98,1575000.0
2012-07-24 15:30:00,1.98,1.99,1.97,1.99,3661500.0,1.98,1.99,1.97,1.99,3661500.0
2012-07-25 09:30:00,1.99,2.0,1.93,1.95,3726000.0,1.99,2.0,1.93,1.95,3726000.0
2012-07-25 10:00:00,1.95,1.95,1.93,1.93,2964000.0,1.95,1.95,1.93,1.93,2964000.0
2012-07-25 10:30:00,1.93,1.95,1.92,1.93,1773000.0,1.93,1.95,1.92,1.93,1773000.0
2012-07-25 11:00:00,1.93,1.93,1.92,1.92,1432500.0,1.93,1.93,1.92,1.92,1432500.0
2012-07-25 11:30:00,1.92,1.94,1.92,1.94,3366000.0,1.92,1.94,1.92,1.94,3366000.0
2012-07-25 12:00:00,1.93,1.94,1.93,1.93,2445000.0,1.93,1.94,1.93,1.93,2445000.0
2012-07-25 12:30:00,1.93,1.94,1.92,1.93,1680000.0,1.93,1.94,1.92,1.93,1680000.0
2012-07-25 13:00:00,1.93,1.94,1.93,1.94,852000.0,1.93,1.94,1.93,1.94,852000.0
2012-07-25 13:30:00,1.93,1.94,1.93,1.93,1158000.0,1.93,1.94,1.93,1.93,1158000.0
2012-07-25 14:00:00,1.94,1.95,1.93,1.95,2436000.0,1.94,1.95,1.93,1.95,2436000.0
2012-07-25 14:30:00,1.95,1.95,1.94,1.94,2113500.0,1.95,1.95,1.94,1.94,2113500.0
2012-07-25 15:00:00,1.94,1.94,1.92,1.93,3786000.0,1.94,1.94,1.92,1.93,3786000.0
2012-07-25 15:30:00,1.93,1.93,1.92,1.93,6961500.0,1.93,1.93,1.92,1.93,6961500.0
2012-07-26 09:30:00,1.99,2.0,1.9,1.92,9715500.0,1.99,2.0,1.9,1.92,9715500.0
2012-07-26 10:00:00,1.92,1.93,1.84,1.88,5104500.0,1.92,1.93,1.84,1.88,5104500.0
2012-07-26 10:30:00,1.89,1.9,1.87,1.89,1903500.0,1.89,1.9,1.87,1.89,1903500.0
2012-07-26 11:00:00,1.89,1.91,1.87,1.88,1666500.0,1.89,1.91,1.87,1.88,1666500.0
2012-07-26 11:30:00,1.88,1.89,1.87,1.88,1920000.0,1.88,1.89,1.87,1.88,1920000.0
2012-07-26 12:00:00,1.89,1.9,1.88,1.89,1125000.0,1.89,1.9,1.88,1.89,1125000.0
2012-07-26 12:30:00,1.89,1.9,1.88,1.89,1083000.0,1.89,1.9,1.88,1.89,1083000.0
2012-07-26 13:00:00,1.89,1.89,1.88,1.89,1188000.0,1.89,1.89,1.88,1.89,1188000.0
2012-07-26 13:30:00,1.89,1.9,1.88,1.88,1536000.0,1.89,1.9,1.88,1.88,1536000.0
2012-07-26 14:00:00,1.88,1.88,1.87,1.88,1035000.0,1.88,1.88,1.87,1.88,1035000.0
2012-07-26 14:30:00,1.88,1.88,1.87,1.88,667500.0,1.88,1.88,1.87,1.88,667500.0
2012-07-26 15:00:00,1.88,1.88,1.87,1.87,1515000.0,1.88,1.88,1.87,1.87,1515000.0
2012-07-26 15:30:00,1.88,1.88,1.87,1.88,3826500.0,1.88,1.88,1.87,1.88,3826500.0
2012-07-27 09:30:00,1.91,1.93,1.88,1.89,2910000.0,1.91,1.93,1.88,1.89,2910000.0
2012-07-27 10:00:00,1.89,1.9,1.88,1.89,2284500.0,1.89,1.9,1.88,1.89,2284500.0
2012-07-27 10:30:00,1.89,1.89,1.87,1.89,1687500.0,1.89,1.89,1.87,1.89,1687500.0
2012-07-27 11:00:00,1.89,1.89,1.88,1.89,714000.0,1.89,1.89,1.88,1.89,714000.0
2012-07-27 11:30:00,1.89,1.89,1.88,1.89,621000.0,1.89,1.89,1.88,1.89,621000.0
2012-07-27 12:00:00,1.89,1.89,1.87,1.89,1263000.0,1.89,1.89,1.87,1.89,1263000.0
2012-07-27 12:30:00,1.89,1.91,1.89,1.91,1591500.0,1.89,1.91,1.89,1.91,1591500.0
2012-07-27 13:00:00,1.91,1.92,1.9,1.91,1863000.0,1.91,1.92,1.9,1.91,1863000.0
2012-07-27 13:30:00,1.92,1.92,1.91,1.92,1512000.0,1.92,1.92,1.91,1.92,1512000.0
2012-07-27 14:00:00,1.92,1.93,1.91,1.92,1189500.0,1.92,1.93,1.91,1.92,1189500.0
2012-07-27 14:30:00,1.92,1.94,1.92,1.94,1870500.0,1.92,1.94,1.92,1.94,1870500.0
2012-07-27 15:00:00,1.94,1.96,1.94,1.96,1840500.0,1.94,1.96,1.94,1.96,1840500.0
2012-07-27 15:30:00,1.96,1.98,1.94,1.97,4758000.0,1.96,1.98,1.94,1.97,4758000.0
2012-07-30 09:30:00,1.97,2.02,1.97,2.0,3252000.0,1.97,2.02,1.97,2.0,3252000.0
2012-07-30 10:00:00,2.0,2.0,1.97,1.98,1519500.0,2.0,2.0,1.97,1.98,1519500.0
2012-07-30 10:30:00,1.98,1.98,1.95,1.96,1266000.0,1.98,1.98,1.95,1.96,1266000.0
2012-07-30 11:00:00,1.95,1.96,1.92,1.92,1569000.0,1.95,1.96,1.92,1.92,1569000.0
2012-07-30 11:30:00,1.92,1.93,1.9,1.93,1108500.0,1.92,1.93,1.9,1.93,1108500.0
2012-07-30 12:00:00,1.93,1.93,1.89,1.89,1252500.0,1.93,1.93,1.89,1.89,1252500.0
2012-07-30 12:30:00,1.9,1.9,1.88,1.88,1386000.0,1.9,1.9,1.88,1.88,1386000.0
2012-07-30 13:00:00,1.88,1.89,1.87,1.88,1290000.0,1.88,1.89,1.87,1.88,1290000.0
2012-07-30 13:30:00,1.88,1.88,1.86,1.87,1942500.0,1.88,1.88,1.86,1.87,1942500.0
2012-07-30 14:00:00,1.87,1.87,1.85,1.86,2005500.0,1.87,1.87,1.85,1.86,2005500.0
2012-07-30 14:30:00,1.86,1.87,1.85,1.87,1251000.0,1.86,1.87,1.85,1.87,1251000.0
2012-07-30 15:00:00,1.87,1.87,1.83,1.83,2551500.0,1.87,1.87,1.83,1.83,2551500.0
2012-07-30 15:30:00,1.83,1.84,1.81,1.82,6795000.0,1.83,1.84,1.81,1.82,6795000.0
2012-07-31 09:30:00,1.84,1.86,1.83,1.85,2698500.0,1.84,1.86,1.83,1.85,2698500.0
2012-07-31 10:00:00,1.85,1.86,1.83,1.85,1443000.0,1.85,1.86,1.83,1.85,1443000.0
2012-07-31 10:30:00,1.85,1.86,1.84,1.84,1677000.0,1.85,1.86,1.84,1.84,1677000.0
2012-07-31 11:00:00,1.85,1.86,1.84,1.85,922500.0,1.85,1.86,1.84,1.85,922500.0
2012-07-31 11:30:00,1.85,1.86,1.85,1.85,1020000.0,1.85,1.86,1.85,1.85,1020000.0
2012-07-31 12:00:00,1.85,1.85,1.84,1.84,963000.0,1.85,1.85,1.84,1.84,963000.0
2012-07-31 12:30:00,1.84,1.85,1.83,1.83,918000.0,1.84,1.85,1.83,1.83,918000.0
2012-07-31 13:00:00,1.83,1.84,1.82,1.84,963000.0,1.83,1.84,1.82,1.84,963000.0
2012-07-31 13:30:00,1.84,1.84,1.83,1.83,781500.0,1.84,1.84,1.83,1.83,781500.0
2012-07-31 14:00:00,1.83,1.84,1.82,1.83,940500.0,1.83,1.84,1.82,1.83,940500.0
2012-07-31 14:30:00,1.83,1.83,1.82,1.83,786000.0,1.83,1.83,1.82,1.83,786000.0
2012-07-31 15:00:00,1.83,1.83,1.82,1.83,1309500.0,1.83,1.83,1.82,1.83,1309500.0
2012-07-31 15:30:00,1.83,1.84,1.82,1.83,4104000.0,1.83,1.84,1.82,1.83,4104000.0
2012-08-01 09:30:00,1.87,1.87,1.82,1.82,2004000.0,1.87,1.87,1.82,1.82,2004000.0
2012-08-01 10:00:00,1.82,1.82,1.81,1.82,838500.0,1.82,1.82,1.81,1.82,838500.0
2012-08-01 10:30:00,1.82,1.82,1.81,1.81,739500.0,1.82,1.82,1.81,1.81,739500.0
2012-08-01 11:00:00,1.81,1.81,1.77,1.78,1986000.0,1.81,1.81,1.77,1.78,1986000.0
2012-08-01 11:30:00,1.78,1.79,1.74,1.74,2394000.0,1.78,1.79,1.74,1.74,2394000.0
2012-08-01 12:00:00,1.75,1.79,1.74,1.79,1606500.0,1.75,1.79,1.74,1.79,1606500.0
2012-08-01 12:30:00,1.79,1.79,1.78,1.78,964500.0,1.79,1.79,1.78,1.78,964500.0
2012-08-01 13:00:00,1.78,1.78,1.76,1.76,753000.0,1.78,1.78,1.76,1.76,753000.0
2012-08-01 13:30:00,1.76,1.77,1.75,1.76,1933500.0,1.76,1.77,1.75,1.76,1933500.0
2012-08-01 14:00:00,1.76,1.76,1.75,1.75,1618500.0,1.76,1.76,1.75,1.75,1618500.0
2012-08-01 14:30:00,1.75,1.76,1.74,1.74,1062000.0,1.75,1.76,1.74,1.74,1062000.0
2012-08-01 15:00:00,1.75,1.75,1.74,1.74,1557000.0,1.75,1.75,1.74,1.74,1557000.0
2012-08-01 15:30:00,1.74,1.76,1.74,1.75,3316500.0,1.74,1.76,1.74,1.75,3316500.0
2012-08-02 09:30:00,1.79,1.79,1.73,1.74,3040500.0,1.79,1.79,1.73,1.74,3040500.0
2012-08-02 10:00:00,1.74,1.75,1.74,1.74,933000.0,1.74,1.75,1.74,1.74,933000.0
2012-08-02 10:30:00,1.74,1.75,1.72,1.73,1485000.0,1.74,1.75,1.72,1.73,1485000.0
2012-08-02 11:00:00,1.73,1.73,1.71,1.72,1686000.0,1.73,1.73,1.71,1.72,1686000.0
2012-08-02 11:30:00,1.72,1.72,1.7,1.71,1621500.0,1.72,1.72,1.7,1.71,1621500.0
2012-08-02 12:00:00,1.71,1.72,1.7,1.71,1030500.0,1.71,1.72,1.7,1.71,1030500.0
2012-08-02 12:30:00,1.71,1.72,1.7,1.72,745500.0,1.71,1.72,1.7,1.72,745500.0
2012-08-02 13:00:00,1.72,1.73,1.71,1.73,1015500.0,1.72,1.73,1.71,1.73,1015500.0
2012-08-02 13:30:00,1.73,1.73,1.73,1.73,705000.0,1.73,1.73,1.73,1.73,705000.0
2012-08-02 14:00:00,1.73,1.75,1.73,1.74,1372500.0,1.73,1.75,1.73,1.74,1372500.0
2012-08-02 14:30:00,1.74,1.75,1.73,1.74,823500.0,1.74,1.75,1.73,1.74,823500.0
2012-08-02 15:00:00,1.74,1.75,1.74,1.74,1141500.0,1.74,1.75,1.74,1.74,1141500.0
2012-08-02 15:30:00,1.74,1.75,1.73,1.74,3115500.0,1.74,1.75,1.73,1.74,3115500.0
2012-08-03 09:30:00,1.79,1.83,1.78,1.81,3480000.0,1.79,1.83,1.78,1.81,3480000.0
2012-08-03 10:00:00,1.81,1.83,1.8,1.83,1464000.0,1.81,1.83,1.8,1.83,1464000.0
2012-08-03 10:30:00,1.83,1.84,1.81,1.82,1528500.0,1.83,1.84,1.81,1.82,1528500.0
2012-08-03 11:00:00,1.82,1.83,1.82,1.83,1096500.0,1.82,1.83,1.82,1.83,1096500.0
2012-08-03 11:30:00,1.83,1.83,1.82,1.83,952500.0,1.83,1.83,1.82,1.83,952500.0
2012-08-03 12:00:00,1.83,1.84,1.82,1.82,658500.0,1.83,1.84,1.82,1.82,658500.0
2012-08-03 12:30:00,1.82,1.82,1.8,1.81,747000.0,1.82,1.82,1.8,1.81,747000.0
2012-08-03 13:00:00,1.81,1.82,1.8,1.81,706500.0,1.81,1.82,1.8,1.81,706500.0
2012-08-03 13:30:00,1.81,1.82,1.81,1.82,499500.0,1.81,1.82,1.81,1.82,499500.0
2012-08-03 14:00:00,1.82,1.83,1.81,1.83,1089000.0,1.82,1.83,1.81,1.83,1089000.0
2012-08-03 14:30:00,1.82,1.83,1.82,1.82,783000.0,1.82,1.83,1.82,1.82,783000.0
2012-08-03 15:00:00,1.82,1.82,1.81,1.81,879000.0,1.82,1.82,1.81,1.81,879000.0
2012-08-03 15:30:00,1.81,1.82,1.81,1.82,2680500.0,1.81,1.82,1.81,1.82,2680500.0
2012-08-06 09:30:00,1.84,1.88,1.84,1.86,2350500.0,1.84,1.88,1.84,1.86,2350500.0
2012-08-06 10:00:00,1.87,1.88,1.85,1.87,1519500.0,1.87,1.88,1.85,1.87,1519500.0
2012-08-06 10:30:00,1.87,1.91,1.87,1.9,1491000.0,1.87,1.91,1.87,1.9,1491000.0
2012-08-06 11:00:00,1.9,1.91,1.89,1.89,1261500.0,1.9,1.91,1.89,1.89,1261500.0
2012-08-06 11:30:00,1.89,1.9,1.88,1.89,879000.0,1.89,1.9,1.88,1.89,879000.0
2012-08-06 12:00:00,1.89,1.9,1.88,1.89,420000.0,1.89,1.9,1.88,1.89,420000.0
2012-08-06 12:30:00,1.89,1.89,1.88,1.89,430500.0,1.89,1.89,1.88,1.89,430500.0
2012-08-06 13:00:00,1.89,1.89,1.88,1.89,369000.0,1.89,1.89,1.88,1.89,369000.0
2012-08-06 13:30:00,1.89,1.9,1.89,1.89,595500.0,1.89,1.9,1.89,1.89,595500.0
2012-08-06 14:00:00,1.89,1.9,1.89,1.89,619500.0,1.89,1.9,1.89,1.89,619500.0
2012-08-06 14:30:00,1.89,1.9,1.88,1.9,1653000.0,1.89,1.9,1.88,1.9,1653000.0
2012-08-06 15:00:00,1.9,1.91,1.89,1.9,1348500.0,1.9,1.91,1.89,1.9,1348500.0
2012-08-06 15:30:00,1.9,1.9,1.88,1.89,2454000.0,1.9,1.9,1.88,1.89,2454000.0
2012-08-07 09:30:00,1.92,1.99,1.9,1.99,5793000.0,1.92,1.99,1.9,1.99,5793000.0
2012-08-07 10:00:00,1.99,2.06,1.98,2.06,5575500.0,1.99,2.06,1.98,2.06,5575500.0
2012-08-07 10:30:00,2.06,2.06,1.98,1.99,2379000.0,2.06,2.06,1.98,1.99,2379000.0
2012-08-07 11:00:00,1.99,2.0,1.97,1.98,1291500.0,1.99,2.0,1.97,1.98,1291500.0
2012-08-07 11:30:00,1.98,2.02,1.97,2.02,1071000.0,1.98,2.02,1.97,2.02,1071000.0
2012-08-07 12:00:00,2.02,2.03,2.02,2.03,946500.0,2.02,2.03,2.02,2.03,946500.0
2012-08-07 12:30:00,2.03,2.04,2.02,2.03,1095000.0,2.03,2.04,2.02,2.03,1095000.0
2012-08-07 13:00:00,2.03,2.03,2.02,2.03,834000.0,2.03,2.03,2.02,2.03,834000.0
2012-08-07 13:30:00,2.03,2.03,1.99,1.99,1146000.0,2.03,2.03,1.99,1.99,1146000.0
2012-08-07 14:00:00,2.0,2.01,1.99,2.01,1228500.0,2.0,2.01,1.99,2.01,1228500.0
2012-08-07 14:30:00,2.01,2.02,2.0,2.0,1648500.0,2.01,2.02,2.0,2.0,1648500.0
2012-08-07 15:00:00,2.0,2.02,1.99,2.02,1386000.0,2.0,2.02,1.99,2.02,1386000.0
2012-08-07 15:30:00,2.02,2.03,2.01,2.02,3333000.0,2.02,2.03,2.01,2.02,3333000.0
2012-08-08 09:30:00,1.99,2.0,1.92,1.96,2283000.0,1.99,2.0,1.92,1.96,2283000.0
2012-08-08 10:00:00,1.96,1.96,1.93,1.94,894000.0,1.96,1.96,1.93,1.94,894000.0
2012-08-08 10:30:00,1.94,1.94,1.92,1.92,730500.0,1.94,1.94,1.92,1.92,730500.0
2012-08-08 11:00:00,1.92,1.93,1.91,1.91,1587000.0,1.92,1.93,1.91,1.91,1587000.0
2012-08-08 11:30:00,1.91,1.93,1.91,1.92,850500.0,1.91,1.93,1.91,1.92,850500.0
2012-08-08 12:00:00,1.92,1.95,1.92,1.95,955500.0,1.92,1.95,1.92,1.95,955500.0
2012-08-08 12:30:00,1.95,1.96,1.95,1.96,1789500.0,1.95,1.96,1.95,1.96,1789500.0
2012-08-08 13:00:00,1.96,1.96,1.94,1.94,1705500.0,1.96,1.96,1.94,1.94,1705500.0
2012-08-08 13:30:00,1.94,1.95,1.93,1.94,1585500.0,1.94,1.95,1.93,1.94,1585500.0
2012-08-08 14:00:00,1.94,1.95,1.93,1.94,1239000.0,1.94,1.95,1.93,1.94,1239000.0
2012-08-08 14:30:00,1.94,1.94,1.93,1.93,1087500.0,1.94,1.94,1.93,1.93,1087500.0
2012-08-08 15:00:00,1.93,1.95,1.93,1.94,610500.0,1.93,1.95,1.93,1.94,610500.0
2012-08-08 15:30:00,1.94,1.94,1.93,1.94,1338000.0,1.94,1.94,1.93,1.94,1338000.0
2012-08-09 09:30:00,1.97,2.0,1.94,1.99,2155500.0,1.97,2.0,1.94,1.99,2155500.0
2012-08-09 10:00:00,1.98,2.0,1.97,1.97,640500.0,1.98,2.0,1.97,1.97,640500.0
2012-08-09 10:30:00,1.97,1.99,1.97,1.98,490500.0,1.97,1.99,1.97,1.98,490500.0
2012-08-09 11:00:00,1.98,1.99,1.97,1.98,400500.0,1.98,1.99,1.97,1.98,400500.0
2012-08-09 11:30:00,1.98,1.98,1.96,1.97,553500.0,1.98,1.98,1.96,1.97,553500.0
2012-08-09 12:00:00,1.97,1.99,1.95,1.97,2070000.0,1.97,1.99,1.95,1.97,2070000.0
2012-08-09 12:30:00,1.96,1.97,1.96,1.97,136500.0,1.96,1.97,1.96,1.97,136500.0
2012-08-09 13:00:00,1.97,1.97,1.96,1.96,288000.0,1.97,1.97,1.96,1.96,288000.0
2012-08-09 13:30:00,1.96,1.97,1.95,1.95,408000.0,1.96,1.97,1.95,1.95,408000.0
2012-08-09 14:00:00,1.95,1.96,1.95,1.96,267000.0,1.95,1.96,1.95,1.96,267000.0
2012-08-09 14:30:00,1.96,1.97,1.96,1.97,358500.0,1.96,1.97,1.96,1.97,358500.0
2012-08-09 15:00:00,1.96,1.97,1.96,1.96,568500.0,1.96,1.97,1.96,1.96,568500.0
2012-08-09 15:30:00,1.96,1.96,1.95,1.96,1092000.0,1.96,1.96,1.95,1.96,1092000.0
2012-08-10 09:30:00,1.95,1.98,1.95,1.97,1065000.0,1.95,1.98,1.95,1.97,1065000.0
2012-08-10 10:00:00,1.96,1.98,1.96,1.97,1111500.0,1.96,1.98,1.96,1.97,1111500.0
2012-08-10 10:30:00,1.97,1.99,1.97,1.98,2371500.0,1.97,1.99,1.97,1.98,2371500.0
2012-08-10 11:00:00,1.98,1.98,1.97,1.97,366000.0,1.98,1.98,1.97,1.97,366000.0
2012-08-10 11:30:00,1.97,1.98,1.97,1.98,249000.0,1.97,1.98,1.97,1.98,249000.0
2012-08-10 12:00:00,1.98,1.98,1.97,1.98,235500.0,1.98,1.98,1.97,1.98,235500.0
2012-08-10 12:30:00,1.98,1.98,1.97,1.98,382500.0,1.98,1.98,1.97,1.98,382500.0
2012-08-10 13:00:00,1.98,1.98,1.97,1.98,547500.0,1.98,1.98,1.97,1.98,547500.0
2012-08-10 13:30:00,1.98,1.99,1.98,1.98,1395000.0,1.98,1.99,1.98,1.98,1395000.0
2012-08-10 14:00:00,1.98,1.99,1.98,1.99,388500.0,1.98,1.99,1.98,1.99,388500.0
2012-08-10 14:30:00,1.99,1.99,1.98,1.98,243000.0,1.99,1.99,1.98,1.98,243000.0
2012-08-10 15:00:00,1.98,1.99,1.97,1.99,435000.0,1.98,1.99,1.97,1.99,435000.0
2012-08-10 15:30:00,1.99,2.0,1.98,2.0,1003500.0,1.99,2.0,1.98,2.0,1003500.0
2012-08-13 09:30:00,1.98,1.99,1.94,1.99,1201500.0,1.98,1.99,1.94,1.99,1201500.0
2012-08-13 10:00:00,1.99,2.0,1.98,1.99,264000.0,1.99,2.0,1.98,1.99,264000.0
2012-08-13 10:30:00,1.99,1.99,1.98,1.98,562500.0,1.99,1.99,1.98,1.98,562500.0
2012-08-13 11:00:00,1.99,2.0,1.96,2.0,742500.0,1.99,2.0,1.96,2.0,742500.0
2012-08-13 11:30:00,2.0,2.03,1.99,1.99,874500.0,2.0,2.03,1.99,1.99,874500.0
2012-08-13 12:00:00,1.99,1.99,1.98,1.99,370500.0,1.99,1.99,1.98,1.99,370500.0
2012-08-13 12:30:00,1.99,2.02,1.98,2.02,528000.0,1.99,2.02,1.98,2.02,528000.0
2012-08-13 13:00:00,2.02,2.03,2.01,2.03,427500.0,2.02,2.03,2.01,2.03,427500.0
2012-08-13 13:30:00,2.03,2.03,2.02,2.03,654000.0,2.03,2.03,2.02,2.03,654000.0
2012-08-13 14:00:00,2.03,2.05,2.02,2.05,1110000.0,2.03,2.05,2.02,2.05,1110000.0
2012-08-13 14:30:00,2.05,2.06,2.04,2.06,738000.0,2.05,2.06,2.04,2.06,738000.0
2012-08-13 15:00:00,2.06,2.09,2.05,2.08,1932000.0,2.06,2.09,2.05,2.08,1932000.0
2012-08-13 15:30:00,2.08,2.08,2.06,2.08,3091500.0,2.08,2.08,2.06,2.08,3091500.0
2012-08-14 09:30:00,2.05,2.08,2.02,2.04,2079000.0,2.05,2.08,2.02,2.04,2079000.0
2012-08-14 10:00:00,2.05,2.06,2.02,2.04,826500.0,2.05,2.06,2.02,2.04,826500.0
2012-08-14 10:30:00,2.03,2.04,2.0,2.01,1335000.0,2.03,2.04,2.0,2.01,1335000.0
2012-08-14 11:00:00,2.01,2.01,1.97,1.98,1329000.0,2.01,2.01,1.97,1.98,1329000.0
2012-08-14 11:30:00,1.98,1.99,1.97,1.99,576000.0,1.98,1.99,1.97,1.99,576000.0
2012-08-14 12:00:00,1.99,2.0,1.99,1.99,427500.0,1.99,2.0,1.99,1.99,427500.0
2012-08-14 12:30:00,1.99,1.99,1.98,1.99,231000.0,1.99,1.99,1.98,1.99,231000.0
2012-08-14 13:00:00,1.98,2.0,1.98,1.99,354000.0,1.98,2.0,1.98,1.99,354000.0
2012-08-14 13:30:00,1.99,1.99,1.98,1.98,166500.0,1.99,1.99,1.98,1.98,166500.0
2012-08-14 14:00:00,1.98,2.0,1.98,1.99,574500.0,1.98,2.0,1.98,1.99,574500.0
2012-08-14 14:30:00,1.99,1.99,1.98,1.98,181500.0,1.99,1.99,1.98,1.98,181500.0
2012-08-14 15:00:00,1.98,1.99,1.98,1.98,600000.0,1.98,1.99,1.98,1.98,600000.0
2012-08-14 15:30:00,1.98,1.99,1.95,1.96,2112000.0,1.98,1.99,1.95,1.96,2112000.0
2012-08-15 09:30:00,1.96,1.98,1.95,1.97,1036500.0,1.96,1.98,1.95,1.97,1036500.0
2012-08-15 10:00:00,1.97,1.97,1.93,1.94,744000.0,1.97,1.97,1.93,1.94,744000.0
2012-08-15 10:30:00,1.94,1.94,1.92,1.93,808500.0,1.94,1.94,1.92,1.93,808500.0
2012-08-15 11:00:00,1.93,1.95,1.93,1.94,570000.0,1.93,1.95,1.93,1.94,570000.0
2012-08-15 11:30:00,1.94,1.95,1.94,1.95,567000.0,1.94,1.95,1.94,1.95,567000.0
2012-08-15 12:00:00,1.95,1.97,1.95,1.96,577500.0,1.95,1.97,1.95,1.96,577500.0
2012-08-15 12:30:00,1.96,1.98,1.96,1.97,306000.0,1.96,1.98,1.96,1.97,306000.0
2012-08-15 13:00:00,1.97,1.98,1.97,1.98,256500.0,1.97,1.98,1.97,1.98,256500.0
2012-08-15 13:30:00,1.98,1.98,1.97,1.97,390000.0,1.98,1.98,1.97,1.97,390000.0
2012-08-15 14:00:00,1.97,1.98,1.97,1.98,508500.0,1.97,1.98,1.97,1.98,508500.0
2012-08-15 14:30:00,1.98,1.98,1.97,1.98,304500.0,1.98,1.98,1.97,1.98,304500.0
2012-08-15 15:00:00,1.98,1.98,1.96,1.97,378000.0,1.98,1.98,1.96,1.97,378000.0
2012-08-15 15:30:00,1.96,1.97,1.95,1.96,984000.0,1.96,1.97,1.95,1.96,984000.0
2012-08-16 09:30:00,1.97,1.98,1.97,1.97,613500.0,1.97,1.98,1.97,1.97,613500.0
2012-08-16 10:00:00,1.97,1.98,1.97,1.98,195000.0,1.97,1.98,1.97,1.98,195000.0
2012-08-16 10:30:00,1.98,2.0,1.98,2.0,807000.0,1.98,2.0,1.98,2.0,807000.0
2012-08-16 11:00:00,2.0,2.01,1.99,2.0,595500.0,2.0,2.01,1.99,2.0,595500.0
2012-08-16 11:30:00,1.99,2.0,1.99,2.0,270000.0,1.99,2.0,1.99,2.0,270000.0
2012-08-16 12:00:00,2.0,2.01,2.0,2.0,247500.0,2.0,2.01,2.0,2.0,247500.0
2012-08-16 12:30:00,2.0,2.01,1.99,2.01,285000.0,2.0,2.01,1.99,2.01,285000.0
2012-08-16 13:00:00,2.01,2.01,2.0,2.01,453000.0,2.01,2.01,2.0,2.01,453000.0
2012-08-16 13:30:00,2.01,2.02,2.01,2.01,490500.0,2.01,2.02,2.01,2.01,490500.0
2012-08-16 14:00:00,2.01,2.01,2.0,2.01,724500.0,2.01,2.01,2.0,2.01,724500.0
2012-08-16 14:30:00,2.01,2.01,2.01,2.01,294000.0,2.01,2.01,2.01,2.01,294000.0
2012-08-16 15:00:00,2.01,2.01,2.0,2.01,358500.0,2.01,2.01,2.0,2.01,358500.0
2012-08-16 15:30:00,2.01,2.03,2.0,2.02,2145000.0,2.01,2.03,2.0,2.02,2145000.0
2012-08-17 09:30:00,2.02,2.04,2.0,2.04,1210500.0,2.02,2.04,2.0,2.04,1210500.0
2012-08-17 10:00:00,2.03,2.04,2.02,2.03,339000.0,2.03,2.04,2.02,2.03,339000.0
2012-08-17 10:30:00,2.03,2.05,2.03,2.04,625500.0,2.03,2.05,2.03,2.04,625500.0
2012-08-17 11:00:00,2.04,2.04,2.03,2.04,226500.0,2.04,2.04,2.03,2.04,226500.0
2012-08-17 11:30:00,2.03,2.04,2.03,2.04,274500.0,2.03,2.04,2.03,2.04,274500.0
2012-08-17 12:00:00,2.04,2.04,2.03,2.04,250500.0,2.04,2.04,2.03,2.04,250500.0
2012-08-17 12:30:00,2.04,2.04,2.03,2.03,240000.0,2.04,2.04,2.03,2.03,240000.0
2012-08-17 13:00:00,2.03,2.04,2.03,2.03,387000.0,2.03,2.04,2.03,2.03,387000.0
2012-08-17 13:30:00,2.03,2.03,2.03,2.03,451500.0,2.03,2.03,2.03,2.03,451500.0
2012-08-17 14:00:00,2.03,2.03,2.03,2.03,397500.0,2.03,2.03,2.03,2.03,397500.0
2012-08-17 14:30:00,2.03,2.04,2.02,2.02,582000.0,2.03,2.04,2.02,2.02,582000.0
2012-08-17 15:00:00,2.02,2.02,2.01,2.01,472500.0,2.02,2.02,2.01,2.01,472500.0
2012-08-17 15:30:00,2.01,2.01,2.0,2.0,1387500.0,2.01,2.01,2.0,2.0,1387500.0
2012-08-20 09:30:00,2.01,2.03,2.0,2.01,1044000.0,2.01,2.03,2.0,2.01,1044000.0
2012-08-20 10:00:00,2.02,2.02,1.97,1.98,465000.0,2.02,2.02,1.97,1.98,465000.0
2012-08-20 10:30:00,1.98,1.99,1.97,1.98,508500.0,1.98,1.99,1.97,1.98,508500.0
2012-08-20 11:00:00,1.98,1.99,1.97,1.98,526500.0,1.98,1.99,1.97,1.98,526500.0
2012-08-20 11:30:00,1.97,1.97,1.95,1.95,453000.0,1.97,1.97,1.95,1.95,453000.0
2012-08-20 12:00:00,1.96,1.97,1.95,1.96,621000.0,1.96,1.97,1.95,1.96,621000.0
2012-08-20 12:30:00,1.96,1.96,1.95,1.96,771000.0,1.96,1.96,1.95,1.96,771000.0
2012-08-20 13:00:00,1.96,1.98,1.96,1.97,792000.0,1.96,1.98,1.96,1.97,792000.0
2012-08-20 13:30:00,1.97,1.97,1.95,1.95,606000.0,1.97,1.97,1.95,1.95,606000.0
2012-08-20 14:00:00,1.95,1.96,1.95,1.95,756000.0,1.95,1.96,1.95,1.95,756000.0
2012-08-20 14:30:00,1.95,1.95,1.94,1.95,1374000.0,1.95,1.95,1.94,1.95,1374000.0
2012-08-20 15:00:00,1.95,1.95,1.94,1.95,1396500.0,1.95,1.95,1.94,1.95,1396500.0
2012-08-20 15:30:00,1.95,1.98,1.94,1.97,3549000.0,1.95,1.98,1.94,1.97,3549000.0
2012-08-21 09:30:00,1.97,1.98,1.95,1.97,1284000.0,1.97,1.98,1.95,1.97,1284000.0
2012-08-21 10:00:00,1.97,1.98,1.96,1.98,744000.0,1.97,1.98,1.96,1.98,744000.0
2012-08-21 10:30:00,1.98,1.99,1.98,1.99,702000.0,1.98,1.99,1.98,1.99,702000.0
2012-08-21 11:00:00,1.99,2.0,1.99,2.0,754500.0,1.99,2.0,1.99,2.0,754500.0
2012-08-21 11:30:00,2.0,2.0,1.99,1.99,693000.0,2.0,2.0,1.99,1.99,693000.0
2012-08-21 12:00:00,1.99,2.0,1.99,2.0,730500.0,1.99,2.0,1.99,2.0,730500.0
2012-08-21 12:30:00,2.0,2.0,1.99,2.0,310500.0,2.0,2.0,1.99,2.0,310500.0
2012-08-21 13:00:00,2.0,2.0,1.99,1.99,589500.0,2.0,2.0,1.99,1.99,589500.0
2012-08-21 13:30:00,1.99,1.99,1.96,1.97,472500.0,1.99,1.99,1.96,1.97,472500.0
2012-08-21 14:00:00,1.97,1.98,1.96,1.97,546000.0,1.97,1.98,1.96,1.97,546000.0
2012-08-21 14:30:00,1.97,1.97,1.95,1.96,534000.0,1.97,1.97,1.95,1.96,534000.0
2012-08-21 15:00:00,1.96,1.96,1.94,1.95,936000.0,1.96,1.96,1.94,1.95,936000.0
2012-08-21 15:30:00,1.95,1.96,1.93,1.93,2331000.0,1.95,1.96,1.93,1.93,2331000.0
2012-08-22 09:30:00,1.93,1.98,1.93,1.98,2065500.0,1.93,1.98,1.93,1.98,2065500.0
2012-08-22 10:00:00,1.98,2.0,1.98,2.0,1483500.0,1.98,2.0,1.98,2.0,1483500.0
2012-08-22 10:30:00,2.0,2.0,1.97,1.97,763500.0,2.0,2.0,1.97,1.97,763500.0
2012-08-22 11:00:00,1.97,1.99,1.97,1.98,322500.0,1.97,1.99,1.97,1.98,322500.0
2012-08-22 11:30:00,1.98,2.0,1.98,2.0,1038000.0,1.98,2.0,1.98,2.0,1038000.0
2012-08-22 12:00:00,2.0,2.0,1.99,1.99,361500.0,2.0,2.0,1.99,1.99,361500.0
2012-08-22 12:30:00,1.99,2.0,1.99,1.99,286500.0,1.99,2.0,1.99,1.99,286500.0
2012-08-22 13:00:00,1.99,1.99,1.99,1.99,175500.0,1.99,1.99,1.99,1.99,175500.0
2012-08-22 13:30:00,1.99,2.0,1.99,1.99,666000.0,1.99,2.0,1.99,1.99,666000.0
2012-08-22 14:00:00,1.99,2.0,1.99,1.99,399000.0,1.99,2.0,1.99,1.99,399000.0
2012-08-22 14:30:00,1.99,2.0,1.99,2.0,489000.0,1.99,2.0,1.99,2.0,489000.0
2012-08-22 15:00:00,2.0,2.0,1.99,1.99,441000.0,2.0,2.0,1.99,1.99,441000.0
2012-08-22 15:30:00,1.99,2.0,1.99,2.0,1563000.0,1.99,2.0,1.99,2.0,1563000.0
2012-08-23 09:30:00,2.0,2.02,1.98,2.0,2121000.0,2.0,2.02,1.98,2.0,2121000.0
2012-08-23 10:00:00,2.0,2.02,2.0,2.01,925500.0,2.0,2.02,2.0,2.01,925500.0
2012-08-23 10:30:00,2.02,2.02,2.0,2.0,729000.0,2.02,2.02,2.0,2.0,729000.0
2012-08-23 11:00:00,2.0,2.0,1.98,1.99,942000.0,2.0,2.0,1.98,1.99,942000.0
2012-08-23 11:30:00,1.98,1.99,1.98,1.99,2269500.0,1.98,1.99,1.98,1.99,2269500.0
2012-08-23 12:00:00,1.99,1.99,1.98,1.99,865500.0,1.99,1.99,1.98,1.99,865500.0
2012-08-23 12:30:00,1.99,1.99,1.98,1.98,412500.0,1.99,1.99,1.98,1.98,412500.0
2012-08-23 13:00:00,1.98,1.99,1.98,1.99,711000.0,1.98,1.99,1.98,1.99,711000.0
2012-08-23 13:30:00,1.99,2.0,1.98,1.99,775500.0,1.99,2.0,1.98,1.99,775500.0
2012-08-23 14:00:00,1.99,2.01,1.99,2.01,783000.0,1.99,2.01,1.99,2.01,783000.0
2012-08-23 14:30:00,2.01,2.03,2.0,2.03,1036500.0,2.01,2.03,2.0,2.03,1036500.0
2012-08-23 15:00:00,2.03,2.05,2.03,2.05,2362500.0,2.03,2.05,2.03,2.05,2362500.0
2012-08-23 15:30:00,2.05,2.06,2.03,2.05,4773000.0,2.05,2.06,2.03,2.05,4773000.0
2012-08-24 09:30:00,2.0,2.02,1.98,2.01,3441000.0,2.0,2.02,1.98,2.01,3441000.0
2012-08-24 10:00:00,2.01,2.01,1.99,1.99,1360500.0,2.01,2.01,1.99,1.99,1360500.0
2012-08-24 10:30:00,1.99,2.0,1.99,1.99,1032000.0,1.99,2.0,1.99,1.99,1032000.0
2012-08-24 11:00:00,1.99,2.0,1.98,1.99,1492500.0,1.99,2.0,1.98,1.99,1492500.0
2012-08-24 11:30:00,1.99,1.99,1.98,1.98,1090500.0,1.99,1.99,1.98,1.98,1090500.0
2012-08-24 12:00:00,1.98,1.98,1.97,1.97,1794000.0,1.98,1.98,1.97,1.97,1794000.0
2012-08-24 12:30:00,1.97,1.99,1.97,1.98,1186500.0,1.97,1.99,1.97,1.98,1186500.0
2012-08-24 13:00:00,1.98,2.0,1.98,2.0,855000.0,1.98,2.0,1.98,2.0,855000.0
2012-08-24 13:30:00,2.0,2.01,2.0,2.0,3054000.0,2.0,2.01,2.0,2.0,3054000.0
2012-08-24 14:00:00,2.0,2.01,1.98,1.98,1036500.0,2.0,2.01,1.98,1.98,1036500.0
2012-08-24 14:30:00,1.98,1.99,1.98,1.98,423000.0,1.98,1.99,1.98,1.98,423000.0
2012-08-24 15:00:00,1.98,1.99,1.97,1.97,877500.0,1.98,1.99,1.97,1.97,877500.0
2012-08-24 15:30:00,1.97,1.97,1.96,1.96,2068500.0,1.97,1.97,1.96,1.96,2068500.0
2012-08-27 09:30:00,1.97,1.98,1.97,1.97,1494000.0,1.97,1.98,1.97,1.97,1494000.0
2012-08-27 10:00:00,1.97,1.97,1.94,1.95,1074000.0,1.97,1.97,1.94,1.95,1074000.0
2012-08-27 10:30:00,1.95,1.95,1.94,1.94,768000.0,1.95,1.95,1.94,1.94,768000.0
2012-08-27 11:00:00,1.95,1.95,1.93,1.93,960000.0,1.95,1.95,1.93,1.93,960000.0
2012-08-27 11:30:00,1.93,1.94,1.93,1.93,817500.0,1.93,1.94,1.93,1.93,817500.0
2012-08-27 12:00:00,1.93,1.94,1.92,1.94,1068000.0,1.93,1.94,1.92,1.94,1068000.0
2012-08-27 12:30:00,1.94,1.94,1.93,1.93,1311000.0,1.94,1.94,1.93,1.93,1311000.0
2012-08-27 13:00:00,1.93,1.94,1.93,1.93,1273500.0,1.93,1.94,1.93,1.93,1273500.0
2012-08-27 13:30:00,1.93,1.94,1.91,1.91,1279500.0,1.93,1.94,1.91,1.91,1279500.0
2012-08-27 14:00:00,1.91,1.92,1.89,1.9,1210500.0,1.91,1.92,1.89,1.9,1210500.0
2012-08-27 14:30:00,1.9,1.91,1.89,1.9,2107500.0,1.9,1.91,1.89,1.9,2107500.0
2012-08-27 15:00:00,1.9,1.91,1.89,1.9,1482000.0,1.9,1.91,1.89,1.9,1482000.0
2012-08-27 15:30:00,1.89,1.9,1.88,1.89,3508500.0,1.89,1.9,1.88,1.89,3508500.0
2012-08-28 09:30:00,1.89,1.9,1.87,1.88,3508500.0,1.89,1.9,1.87,1.88,3508500.0
2012-08-28 10:00:00,1.88,1.9,1.87,1.89,1195500.0,1.88,1.9,1.87,1.89,1195500.0
2012-08-28 10:30:00,1.9,1.91,1.89,1.9,1363500.0,1.9,1.91,1.89,1.9,1363500.0
2012-08-28 11:00:00,1.9,1.93,1.9,1.92,1486500.0,1.9,1.93,1.9,1.92,1486500.0
2012-08-28 11:30:00,1.92,1.93,1.92,1.93,867000.0,1.92,1.93,1.92,1.93,867000.0
2012-08-28 12:00:00,1.93,1.94,1.93,1.93,766500.0,1.93,1.94,1.93,1.93,766500.0
2012-08-28 12:30:00,1.93,1.95,1.93,1.95,1026000.0,1.93,1.95,1.93,1.95,1026000.0
2012-08-28 13:00:00,1.95,1.96,1.94,1.94,3967500.0,1.95,1.96,1.94,1.94,3967500.0
2012-08-28 13:30:00,1.95,1.95,1.93,1.93,651000.0,1.95,1.95,1.93,1.93,651000.0
2012-08-28 14:00:00,1.93,1.94,1.92,1.92,2002500.0,1.93,1.94,1.92,1.92,2002500.0
2012-08-28 14:30:00,1.92,1.93,1.91,1.92,730500.0,1.92,1.93,1.91,1.92,730500.0
2012-08-28 15:00:00,1.92,1.93,1.92,1.92,727500.0,1.92,1.93,1.92,1.92,727500.0
2012-08-28 15:30:00,1.92,1.92,1.91,1.91,1938000.0,1.92,1.92,1.91,1.91,1938000.0
2012-08-29 09:30:00,1.9,1.91,1.87,1.88,2571000.0,1.9,1.91,1.87,1.88,2571000.0
2012-08-29 10:00:00,1.87,1.89,1.87,1.88,358500.0,1.87,1.89,1.87,1.88,358500.0
2012-08-29 10:30:00,1.88,1.88,1.87,1.88,907500.0,1.88,1.88,1.87,1.88,907500.0
2012-08-29 11:00:00,1.88,1.88,1.87,1.88,454500.0,1.88,1.88,1.87,1.88,454500.0
2012-08-29 11:30:00,1.88,1.89,1.87,1.87,793500.0,1.88,1.89,1.87,1.87,793500.0
2012-08-29 12:00:00,1.87,1.88,1.87,1.88,430500.0,1.87,1.88,1.87,1.88,430500.0
2012-08-29 12:30:00,1.88,1.88,1.87,1.88,273000.0,1.88,1.88,1.87,1.88,273000.0
2012-08-29 13:00:00,1.88,1.89,1.88,1.89,933000.0,1.88,1.89,1.88,1.89,933000.0
2012-08-29 13:30:00,1.88,1.89,1.88,1.89,1174500.0,1.88,1.89,1.88,1.89,1174500.0
2012-08-29 14:00:00,1.89,1.89,1.88,1.89,711000.0,1.89,1.89,1.88,1.89,711000.0
2012-08-29 14:30:00,1.89,1.89,1.88,1.89,544500.0,1.89,1.89,1.88,1.89,544500.0
2012-08-29 15:00:00,1.89,1.89,1.88,1.89,667500.0,1.89,1.89,1.88,1.89,667500.0
2012-08-29 15:30:00,1.89,1.9,1.88,1.89,1900500.0,1.89,1.9,1.88,1.89,1900500.0
2012-08-30 09:30:00,1.91,1.92,1.89,1.89,1641000.0,1.91,1.92,1.89,1.89,1641000.0
2012-08-30 10:00:00,1.89,1.89,1.88,1.88,711000.0,1.89,1.89,1.88,1.88,711000.0
2012-08-30 10:30:00,1.88,1.89,1.87,1.89,529500.0,1.88,1.89,1.87,1.89,529500.0
2012-08-30 11:00:00,1.89,1.89,1.88,1.88,477000.0,1.89,1.89,1.88,1.88,477000.0
2012-08-30 11:30:00,1.88,1.88,1.88,1.88,745500.0,1.88,1.88,1.88,1.88,745500.0
2012-08-30 12:00:00,1.88,1.89,1.88,1.88,448500.0,1.88,1.89,1.88,1.88,448500.0
2012-08-30 12:30:00,1.88,1.88,1.87,1.88,346500.0,1.88,1.88,1.87,1.88,346500.0
2012-08-30 13:00:00,1.88,1.88,1.87,1.88,460500.0,1.88,1.88,1.87,1.88,460500.0
2012-08-30 13:30:00,1.88,1.89,1.88,1.89,522000.0,1.88,1.89,1.88,1.89,522000.0
2012-08-30 14:00:00,1.89,1.89,1.88,1.88,688500.0,1.89,1.89,1.88,1.88,688500.0
2012-08-30 14:30:00,1.89,1.89,1.88,1.89,501000.0,1.89,1.89,1.88,1.89,501000.0
2012-08-30 15:00:00,1.89,1.89,1.89,1.89,348000.0,1.89,1.89,1.89,1.89,348000.0
2012-08-30 15:30:00,1.89,1.9,1.89,1.89,1713000.0,1.89,1.9,1.89,1.89,1713000.0
2012-08-31 09:30:00,1.91,1.92,1.89,1.89,1591500.0,1.91,1.92,1.89,1.89,1591500.0
2012-08-31 10:00:00,1.89,1.9,1.88,1.89,480000.0,1.89,1.9,1.88,1.89,480000.0
2012-08-31 10:30:00,1.89,1.91,1.89,1.91,340500.0,1.89,1.91,1.89,1.91,340500.0
2012-08-31 11:00:00,1.91,1.92,1.91,1.91,375000.0,1.91,1.92,1.91,1.91,375000.0
2012-08-31 11:30:00,1.91,1.91,1.9,1.9,304500.0,1.91,1.91,1.9,1.9,304500.0
2012-08-31 12:00:00,1.91,1.91,1.9,1.91,207000.0,1.91,1.91,1.9,1.91,207000.0
2012-08-31 12:30:00,1.9,1.91,1.89,1.89,271500.0,1.9,1.91,1.89,1.89,271500.0
2012-08-31 13:00:00,1.89,1.9,1.89,1.89,171000.0,1.89,1.9,1.89,1.89,171000.0
2012-08-31 13:30:00,1.9,1.9,1.89,1.9,196500.0,1.9,1.9,1.89,1.9,196500.0
2012-08-31 14:00:00,1.9,1.9,1.9,1.9,465000.0,1.9,1.9,1.9,1.9,465000.0
2012-08-31 14:30:00,1.9,1.9,1.88,1.88,721500.0,1.9,1.9,1.88,1.88,721500.0
2012-08-31 15:00:00,1.88,1.9,1.88,1.9,265500.0,1.88,1.9,1.88,1.9,265500.0
2012-08-31 15:30:00,1.9,1.91,1.89,1.9,1642500.0,1.9,1.91,1.89,1.9,1642500.0
2012-09-04 09:30:00,1.9,1.93,1.87,1.87,2101500.0,1.9,1.93,1.87,1.87,2101500.0
2012-09-04 10:00:00,1.87,1.89,1.87,1.87,1165500.0,1.87,1.89,1.87,1.87,1165500.0
2012-09-04 10:30:00,1.87,1.88,1.87,1.87,864000.0,1.87,1.88,1.87,1.87,864000.0
2012-09-04 11:00:00,1.87,1.87,1.86,1.86,1315500.0,1.87,1.87,1.86,1.86,1315500.0
2012-09-04 11:30:00,1.86,1.87,1.86,1.87,456000.0,1.86,1.87,1.86,1.87,456000.0
2012-09-04 12:00:00,1.87,1.87,1.86,1.87,405000.0,1.87,1.87,1.86,1.87,405000.0
2012-09-04 12:30:00,1.87,1.88,1.87,1.88,238500.0,1.87,1.88,1.87,1.88,238500.0
2012-09-04 13:00:00,1.88,1.88,1.87,1.88,357000.0,1.88,1.88,1.87,1.88,357000.0
2012-09-04 13:30:00,1.88,1.88,1.87,1.87,487500.0,1.88,1.88,1.87,1.87,487500.0
2012-09-04 14:00:00,1.87,1.87,1.86,1.87,673500.0,1.87,1.87,1.86,1.87,673500.0
2012-09-04 14:30:00,1.87,1.88,1.87,1.88,645000.0,1.87,1.88,1.87,1.88,645000.0
2012-09-04 15:00:00,1.88,1.88,1.88,1.88,423000.0,1.88,1.88,1.88,1.88,423000.0
2012-09-04 15:30:00,1.88,1.88,1.87,1.88,1132500.0,1.88,1.88,1.87,1.88,1132500.0
2012-09-05 09:30:00,1.87,1.9,1.86,1.86,1713000.0,1.87,1.9,1.86,1.86,1713000.0
2012-09-05 10:00:00,1.86,1.87,1.85,1.87,610500.0,1.86,1.87,1.85,1.87,610500.0
2012-09-05 10:30:00,1.87,1.88,1.86,1.87,402000.0,1.87,1.88,1.86,1.87,402000.0
2012-09-05 11:00:00,1.87,1.88,1.87,1.88,1050000.0,1.87,1.88,1.87,1.88,1050000.0
2012-09-05 11:30:00,1.87,1.88,1.86,1.86,1530000.0,1.87,1.88,1.86,1.86,1530000.0
2012-09-05 12:00:00,1.86,1.86,1.86,1.86,372000.0,1.86,1.86,1.86,1.86,372000.0
2012-09-05 12:30:00,1.86,1.86,1.85,1.86,372000.0,1.86,1.86,1.85,1.86,372000.0
2012-09-05 13:00:00,1.86,1.87,1.86,1.86,241500.0,1.86,1.87,1.86,1.86,241500.0
2012-09-05 13:30:00,1.86,1.86,1.86,1.86,222000.0,1.86,1.86,1.86,1.86,222000.0
2012-09-05 14:00:00,1.86,1.87,1.86,1.86,297000.0,1.86,1.87,1.86,1.86,297000.0
2012-09-05 14:30:00,1.86,1.87,1.86,1.86,211500.0,1.86,1.87,1.86,1.86,211500.0
2012-09-05 15:00:00,1.86,1.87,1.86,1.86,484500.0,1.86,1.87,1.86,1.86,484500.0
2012-09-05 15:30:00,1.86,1.87,1.86,1.86,1198500.0,1.86,1.87,1.86,1.86,1198500.0
2012-09-06 09:30:00,1.87,1.88,1.86,1.87,1723500.0,1.87,1.88,1.86,1.87,1723500.0
2012-09-06 10:00:00,1.87,1.89,1.87,1.89,1468500.0,1.87,1.89,1.87,1.89,1468500.0
2012-09-06 10:30:00,1.89,1.92,1.89,1.92,1875000.0,1.89,1.92,1.89,1.92,1875000.0
2012-09-06 11:00:00,1.92,1.93,1.91,1.92,928500.0,1.92,1.93,1.91,1.92,928500.0
2012-09-06 11:30:00,1.92,1.92,1.91,1.92,753000.0,1.92,1.92,1.91,1.92,753000.0
2012-09-06 12:00:00,1.92,1.92,1.91,1.92,568500.0,1.92,1.92,1.91,1.92,568500.0
2012-09-06 12:30:00,1.92,1.92,1.92,1.92,429000.0,1.92,1.92,1.92,1.92,429000.0
2012-09-06 13:00:00,1.92,1.93,1.91,1.91,555000.0,1.92,1.93,1.91,1.91,555000.0
2012-09-06 13:30:00,1.91,1.91,1.91,1.91,303000.0,1.91,1.91,1.91,1.91,303000.0
2012-09-06 14:00:00,1.91,1.92,1.91,1.91,343500.0,1.91,1.92,1.91,1.91,343500.0
2012-09-06 14:30:00,1.91,1.92,1.91,1.92,328500.0,1.91,1.92,1.91,1.92,328500.0
2012-09-06 15:00:00,1.92,1.92,1.91,1.91,538500.0,1.92,1.92,1.91,1.91,538500.0
2012-09-06 15:30:00,1.91,1.91,1.9,1.9,1852500.0,1.91,1.91,1.9,1.9,1852500.0
2012-09-07 09:30:00,1.9,1.94,1.9,1.91,2541000.0,1.9,1.94,1.9,1.91,2541000.0
2012-09-07 10:00:00,1.92,1.93,1.9,1.92,850500.0,1.92,1.93,1.9,1.92,850500.0
2012-09-07 10:30:00,1.92,1.94,1.92,1.94,1426500.0,1.92,1.94,1.92,1.94,1426500.0
2012-09-07 11:00:00,1.94,1.95,1.93,1.95,975000.0,1.94,1.95,1.93,1.95,975000.0
2012-09-07 11:30:00,1.95,1.95,1.94,1.95,616500.0,1.95,1.95,1.94,1.95,616500.0
2012-09-07 12:00:00,1.95,1.95,1.93,1.94,331500.0,1.95,1.95,1.93,1.94,331500.0
2012-09-07 12:30:00,1.94,1.95,1.94,1.94,460500.0,1.94,1.95,1.94,1.94,460500.0
2012-09-07 13:00:00,1.94,1.95,1.93,1.93,334500.0,1.94,1.95,1.93,1.93,334500.0
2012-09-07 13:30:00,1.93,1.95,1.93,1.95,547500.0,1.93,1.95,1.93,1.95,547500.0
2012-09-07 14:00:00,1.95,1.96,1.95,1.96,1234500.0,1.95,1.96,1.95,1.96,1234500.0
2012-09-07 14:30:00,1.96,1.97,1.96,1.97,1213500.0,1.96,1.97,1.96,1.97,1213500.0
2012-09-07 15:00:00,1.97,1.97,1.95,1.95,1164000.0,1.97,1.97,1.95,1.95,1164000.0
2012-09-07 15:30:00,1.95,1.96,1.95,1.96,1147500.0,1.95,1.96,1.95,1.96,1147500.0
2012-09-10 09:30:00,1.95,1.96,1.9,1.9,1585500.0,1.95,1.96,1.9,1.9,1585500.0
2012-09-10 10:00:00,1.91,1.93,1.9,1.91,973500.0,1.91,1.93,1.9,1.91,973500.0
2012-09-10 10:30:00,1.91,1.92,1.9,1.91,1027500.0,1.91,1.92,1.9,1.91,1027500.0
2012-09-10 11:00:00,1.91,1.92,1.91,1.91,654000.0,1.91,1.92,1.91,1.91,654000.0
2012-09-10 11:30:00,1.91,1.91,1.9,1.9,714000.0,1.91,1.91,1.9,1.9,714000.0
2012-09-10 12:00:00,1.9,1.91,1.88,1.88,1113000.0,1.9,1.91,1.88,1.88,1113000.0
2012-09-10 12:30:00,1.88,1.89,1.87,1.88,925500.0,1.88,1.89,1.87,1.88,925500.0
2012-09-10 13:00:00,1.88,1.88,1.85,1.87,2212500.0,1.88,1.88,1.85,1.87,2212500.0
2012-09-10 13:30:00,1.87,1.87,1.85,1.87,1311000.0,1.87,1.87,1.85,1.87,1311000.0
2012-09-10 14:00:00,1.87,1.87,1.84,1.84,1777500.0,1.87,1.87,1.84,1.84,1777500.0
2012-09-10 14:30:00,1.84,1.85,1.84,1.84,1306500.0,1.84,1.85,1.84,1.84,1306500.0
2012-09-10 15:00:00,1.84,1.84,1.83,1.83,1353000.0,1.84,1.84,1.83,1.83,1353000.0
2012-09-10 15:30:00,1.83,1.84,1.82,1.82,5017500.0,1.83,1.84,1.82,1.82,5017500.0
2012-09-11 09:30:00,1.85,1.87,1.83,1.86,1557000.0,1.85,1.87,1.83,1.86,1557000.0
2012-09-11 10:00:00,1.86,1.87,1.86,1.86,507000.0,1.86,1.87,1.86,1.86,507000.0
2012-09-11 10:30:00,1.87,1.87,1.86,1.86,687000.0,1.87,1.87,1.86,1.86,687000.0
2012-09-11 11:00:00,1.87,1.88,1.86,1.87,951000.0,1.87,1.88,1.86,1.87,951000.0
2012-09-11 11:30:00,1.87,1.87,1.86,1.87,855000.0,1.87,1.87,1.86,1.87,855000.0
2012-09-11 12:00:00,1.87,1.87,1.86,1.87,685500.0,1.87,1.87,1.86,1.87,685500.0
2012-09-11 12:30:00,1.86,1.88,1.86,1.87,1059000.0,1.86,1.88,1.86,1.87,1059000.0
2012-09-11 13:00:00,1.87,1.87,1.86,1.87,895500.0,1.87,1.87,1.86,1.87,895500.0
2012-09-11 13:30:00,1.87,1.87,1.86,1.86,462000.0,1.87,1.87,1.86,1.86,462000.0
2012-09-11 14:00:00,1.86,1.87,1.86,1.87,499500.0,1.86,1.87,1.86,1.87,499500.0
2012-09-11 14:30:00,1.87,1.87,1.86,1.86,592500.0,1.87,1.87,1.86,1.86,592500.0
2012-09-11 15:00:00,1.86,1.86,1.85,1.85,937500.0,1.86,1.86,1.85,1.85,937500.0
2012-09-11 15:30:00,1.85,1.86,1.84,1.85,1758000.0,1.85,1.86,1.84,1.85,1758000.0
2012-09-12 09:30:00,1.86,1.88,1.86,1.86,991500.0,1.86,1.88,1.86,1.86,991500.0
2012-09-12 10:00:00,1.86,1.87,1.86,1.87,370500.0,1.86,1.87,1.86,1.87,370500.0
2012-09-12 10:30:00,1.87,1.88,1.86,1.87,1170000.0,1.87,1.88,1.86,1.87,1170000.0
2012-09-12 11:00:00,1.87,1.9,1.87,1.9,1681500.0,1.87,1.9,1.87,1.9,1681500.0
2012-09-12 11:30:00,1.9,1.91,1.87,1.87,1020000.0,1.9,1.91,1.87,1.87,1020000.0
2012-09-12 12:00:00,1.87,1.87,1.85,1.86,762000.0,1.87,1.87,1.85,1.86,762000.0
2012-09-12 12:30:00,1.86,1.87,1.85,1.87,918000.0,1.86,1.87,1.85,1.87,918000.0
2012-09-12 13:00:00,1.87,1.87,1.86,1.86,844500.0,1.87,1.87,1.86,1.86,844500.0
2012-09-12 13:30:00,1.86,1.87,1.86,1.86,523500.0,1.86,1.87,1.86,1.86,523500.0
2012-09-12 14:00:00,1.86,1.89,1.86,1.89,1012500.0,1.86,1.89,1.86,1.89,1012500.0
2012-09-12 14:30:00,1.89,1.9,1.88,1.88,1699500.0,1.89,1.9,1.88,1.88,1699500.0
2012-09-12 15:00:00,1.88,1.88,1.86,1.87,1654500.0,1.88,1.88,1.86,1.87,1654500.0
2012-09-12 15:30:00,1.87,1.89,1.87,1.88,2733000.0,1.87,1.89,1.87,1.88,2733000.0
2012-09-13 09:30:00,1.9,1.93,1.9,1.92,2571000.0,1.9,1.93,1.9,1.92,2571000.0
2012-09-13 10:00:00,1.92,1.94,1.9,1.93,2014500.0,1.92,1.94,1.9,1.93,2014500.0
2012-09-13 10:30:00,1.93,1.93,1.91,1.92,1134000.0,1.93,1.93,1.91,1.92,1134000.0
2012-09-13 11:00:00,1.92,1.92,1.91,1.92,1117500.0,1.92,1.92,1.91,1.92,1117500.0
2012-09-13 11:30:00,1.92,1.92,1.91,1.91,402000.0,1.92,1.92,1.91,1.91,402000.0
2012-09-13 12:00:00,1.91,1.92,1.9,1.91,1053000.0,1.91,1.92,1.9,1.91,1053000.0
2012-09-13 12:30:00,1.9,1.94,1.9,1.94,1008000.0,1.9,1.94,1.9,1.94,1008000.0
2012-09-13 13:00:00,1.94,1.96,1.93,1.96,2299500.0,1.94,1.96,1.93,1.96,2299500.0
2012-09-13 13:30:00,1.96,1.97,1.94,1.94,1245000.0,1.96,1.97,1.94,1.94,1245000.0
2012-09-13 14:00:00,1.94,1.96,1.93,1.96,1204500.0,1.94,1.96,1.93,1.96,1204500.0
2012-09-13 14:30:00,1.96,1.96,1.95,1.96,1194000.0,1.96,1.96,1.95,1.96,1194000.0
2012-09-13 15:00:00,1.96,1.96,1.95,1.95,954000.0,1.96,1.96,1.95,1.95,954000.0
2012-09-13 15:30:00,1.96,1.97,1.95,1.96,2445000.0,1.96,1.97,1.95,1.96,2445000.0
2012-09-14 09:30:00,2.0,2.03,1.98,2.0,3106500.0,2.0,2.03,1.98,2.0,3106500.0
2012-09-14 10:00:00,2.01,2.02,2.0,2.01,1773000.0,2.01,2.02,2.0,2.01,1773000.0
2012-09-14 10:30:00,2.01,2.02,2.0,2.02,1900500.0,2.01,2.02,2.0,2.02,1900500.0
2012-09-14 11:00:00,2.02,2.02,2.01,2.02,991500.0,2.02,2.02,2.01,2.02,991500.0
2012-09-14 11:30:00,2.02,2.02,2.01,2.01,1117500.0,2.02,2.02,2.01,2.01,1117500.0
2012-09-14 12:00:00,2.01,2.02,2.01,2.02,1128000.0,2.01,2.02,2.01,2.02,1128000.0
2012-09-14 12:30:00,2.02,2.02,2.02,2.02,1705500.0,2.02,2.02,2.02,2.02,1705500.0
2012-09-14 13:00:00,2.02,2.02,2.01,2.01,1074000.0,2.02,2.02,2.01,2.01,1074000.0
2012-09-14 13:30:00,2.01,2.02,2.01,2.02,1386000.0,2.01,2.02,2.01,2.02,1386000.0
2012-09-14 14:00:00,2.02,2.03,2.02,2.03,1068000.0,2.02,2.03,2.02,2.03,1068000.0
2012-09-14 14:30:00,2.03,2.03,2.03,2.03,1419000.0,2.03,2.03,2.03,2.03,1419000.0
2012-09-14 15:00:00,2.03,2.03,2.03,2.03,1560000.0,2.03,2.03,2.03,2.03,1560000.0
2012-09-14 15:30:00,2.03,2.04,2.03,2.03,3202500.0,2.03,2.04,2.03,2.03,3202500.0
2012-09-17 09:30:00,2.16,2.18,2.14,2.15,11685000.0,2.16,2.18,2.14,2.15,11685000.0
2012-09-17 10:00:00,2.15,2.16,2.1,2.13,5350500.0,2.15,2.16,2.1,2.13,5350500.0
2012-09-17 10:30:00,2.13,2.14,2.12,2.13,2704500.0,2.13,2.14,2.12,2.13,2704500.0
2012-09-17 11:00:00,2.13,2.13,2.12,2.13,2422500.0,2.13,2.13,2.12,2.13,2422500.0
2012-09-17 11:30:00,2.13,2.13,2.11,2.12,1515000.0,2.13,2.13,2.11,2.12,1515000.0
2012-09-17 12:00:00,2.12,2.14,2.12,2.13,1947000.0,2.12,2.14,2.12,2.13,1947000.0
2012-09-17 12:30:00,2.13,2.14,2.13,2.13,1227000.0,2.13,2.14,2.13,2.13,1227000.0
2012-09-17 13:00:00,2.13,2.15,2.13,2.15,1261500.0,2.13,2.15,2.13,2.15,1261500.0
2012-09-17 13:30:00,2.15,2.15,2.14,2.15,1101000.0,2.15,2.15,2.14,2.15,1101000.0
2012-09-17 14:00:00,2.15,2.15,2.14,2.14,1804500.0,2.15,2.15,2.14,2.14,1804500.0
2012-09-17 14:30:00,2.14,2.15,2.14,2.15,2307000.0,2.14,2.15,2.14,2.15,2307000.0
2012-09-17 15:00:00,2.15,2.16,2.15,2.15,2172000.0,2.15,2.16,2.15,2.15,2172000.0
2012-09-17 15:30:00,2.15,2.19,2.15,2.17,8955000.0,2.15,2.19,2.15,2.17,8955000.0
2012-09-18 09:30:00,2.13,2.13,2.07,2.09,8388000.0,2.13,2.13,2.07,2.09,8388000.0
2012-09-18 10:00:00,2.09,2.1,2.09,2.09,1936500.0,2.09,2.1,2.09,2.09,1936500.0
2012-09-18 10:30:00,2.09,2.1,2.08,2.08,1602000.0,2.09,2.1,2.08,2.08,1602000.0
2012-09-18 11:00:00,2.08,2.08,2.05,2.06,2709000.0,2.08,2.08,2.05,2.06,2709000.0
2012-09-18 11:30:00,2.05,2.06,2.05,2.05,1317000.0,2.05,2.06,2.05,2.05,1317000.0
2012-09-18 12:00:00,2.05,2.08,2.05,2.07,1065000.0,2.05,2.08,2.05,2.07,1065000.0
2012-09-18 12:30:00,2.07,2.07,2.06,2.07,828000.0,2.07,2.07,2.06,2.07,828000.0
2012-09-18 13:00:00,2.07,2.08,2.07,2.07,1090500.0,2.07,2.08,2.07,2.07,1090500.0
2012-09-18 13:30:00,2.07,2.07,2.07,2.07,516000.0,2.07,2.07,2.07,2.07,516000.0
2012-09-18 14:00:00,2.07,2.08,2.07,2.07,444000.0,2.07,2.08,2.07,2.07,444000.0
2012-09-18 14:30:00,2.07,2.07,2.07,2.07,892500.0,2.07,2.07,2.07,2.07,892500.0
2012-09-18 15:00:00,2.07,2.08,2.06,2.08,1693500.0,2.07,2.08,2.06,2.08,1693500.0
2012-09-18 15:30:00,2.08,2.09,2.08,2.09,2544000.0,2.08,2.09,2.08,2.09,2544000.0
2012-09-19 09:30:00,2.07,2.09,2.06,2.09,3580500.0,2.07,2.09,2.06,2.09,3580500.0
2012-09-19 10:00:00,2.09,2.1,2.09,2.1,2928000.0,2.09,2.1,2.09,2.1,2928000.0
2012-09-19 10:30:00,2.09,2.1,2.08,2.1,648000.0,2.09,2.1,2.08,2.1,648000.0
2012-09-19 11:00:00,2.1,2.12,2.1,2.11,1804500.0,2.1,2.12,2.1,2.11,1804500.0
2012-09-19 11:30:00,2.11,2.12,2.1,2.1,514500.0,2.11,2.12,2.1,2.1,514500.0
2012-09-19 12:00:00,2.1,2.1,2.09,2.1,705000.0,2.1,2.1,2.09,2.1,705000.0
2012-09-19 12:30:00,2.1,2.1,2.09,2.09,675000.0,2.1,2.1,2.09,2.09,675000.0
2012-09-19 13:00:00,2.09,2.09,2.07,2.08,823500.0,2.09,2.09,2.07,2.08,823500.0
2012-09-19 13:30:00,2.08,2.08,2.07,2.08,451500.0,2.08,2.08,2.07,2.08,451500.0
2012-09-19 14:00:00,2.08,2.08,2.07,2.08,633000.0,2.08,2.08,2.07,2.08,633000.0
2012-09-19 14:30:00,2.07,2.09,2.07,2.08,514500.0,2.07,2.09,2.07,2.08,514500.0
2012-09-19 15:00:00,2.08,2.09,2.07,2.08,538500.0,2.08,2.09,2.07,2.08,538500.0
2012-09-19 15:30:00,2.08,2.08,2.07,2.07,1329000.0,2.08,2.08,2.07,2.07,1329000.0
2012-09-20 09:30:00,2.06,2.08,2.05,2.06,1684500.0,2.06,2.08,2.05,2.06,1684500.0
2012-09-20 10:00:00,2.06,2.08,2.06,2.08,1258500.0,2.06,2.08,2.06,2.08,1258500.0
2012-09-20 10:30:00,2.08,2.1,2.08,2.09,1194000.0,2.08,2.1,2.08,2.09,1194000.0
2012-09-20 11:00:00,2.09,2.1,2.08,2.08,945000.0,2.09,2.1,2.08,2.08,945000.0
2012-09-20 11:30:00,2.08,2.09,2.08,2.08,526500.0,2.08,2.09,2.08,2.08,526500.0
2012-09-20 12:00:00,2.08,2.08,2.06,2.07,396000.0,2.08,2.08,2.06,2.07,396000.0
2012-09-20 12:30:00,2.07,2.08,2.06,2.06,418500.0,2.07,2.08,2.06,2.06,418500.0
2012-09-20 13:00:00,2.06,2.07,2.06,2.07,375000.0,2.06,2.07,2.06,2.07,375000.0
2012-09-20 13:30:00,2.07,2.08,2.07,2.07,439500.0,2.07,2.08,2.07,2.07,439500.0
2012-09-20 14:00:00,2.07,2.08,2.07,2.07,412500.0,2.07,2.08,2.07,2.07,412500.0
2012-09-20 14:30:00,2.07,2.07,2.06,2.07,355500.0,2.07,2.07,2.06,2.07,355500.0
2012-09-20 15:00:00,2.07,2.08,2.06,2.07,528000.0,2.07,2.08,2.06,2.07,528000.0
2012-09-20 15:30:00,2.07,2.07,2.05,2.06,1623000.0,2.07,2.07,2.05,2.06,1623000.0
2012-09-21 09:30:00,2.07,2.1,2.05,2.05,3474000.0,2.07,2.1,2.05,2.05,3474000.0
2012-09-21 10:00:00,2.05,2.06,2.04,2.05,807000.0,2.05,2.06,2.04,2.05,807000.0
2012-09-21 10:30:00,2.05,2.05,2.03,2.04,903000.0,2.05,2.05,2.03,2.04,903000.0
2012-09-21 11:00:00,2.03,2.04,2.0,2.01,2017500.0,2.03,2.04,2.0,2.01,2017500.0
2012-09-21 11:30:00,2.0,2.01,1.99,1.99,1635000.0,2.0,2.01,1.99,1.99,1635000.0
2012-09-21 12:00:00,1.99,1.99,1.98,1.99,1132500.0,1.99,1.99,1.98,1.99,1132500.0
2012-09-21 12:30:00,1.99,1.99,1.98,1.98,1504500.0,1.99,1.99,1.98,1.98,1504500.0
2012-09-21 13:00:00,1.98,1.98,1.97,1.98,957000.0,1.98,1.98,1.97,1.98,957000.0
2012-09-21 13:30:00,1.98,2.01,1.98,2.0,787500.0,1.98,2.01,1.98,2.0,787500.0
2012-09-21 14:00:00,2.0,2.01,1.98,1.98,1126500.0,2.0,2.01,1.98,1.98,1126500.0
2012-09-21 14:30:00,1.98,1.98,1.98,1.98,1227000.0,1.98,1.98,1.98,1.98,1227000.0
2012-09-21 15:00:00,1.98,1.99,1.98,1.99,1315500.0,1.98,1.99,1.98,1.99,1315500.0
2012-09-21 15:30:00,1.99,2.0,1.98,1.99,3606000.0,1.99,2.0,1.98,1.99,3606000.0
2012-09-24 09:30:00,1.97,2.0,1.96,2.0,2434500.0,1.97,2.0,1.96,2.0,2434500.0
2012-09-24 10:00:00,1.99,2.02,1.99,2.02,1774500.0,1.99,2.02,1.99,2.02,1774500.0
2012-09-24 10:30:00,2.02,2.06,2.02,2.06,2482500.0,2.02,2.06,2.02,2.06,2482500.0
2012-09-24 11:00:00,2.06,2.06,2.04,2.05,1105500.0,2.06,2.06,2.04,2.05,1105500.0
2012-09-24 11:30:00,2.05,2.06,2.05,2.06,826500.0,2.05,2.06,2.05,2.06,826500.0
2012-09-24 12:00:00,2.06,2.06,2.03,2.04,703500.0,2.06,2.06,2.03,2.04,703500.0
2012-09-24 12:30:00,2.04,2.05,2.03,2.05,882000.0,2.04,2.05,2.03,2.05,882000.0
2012-09-24 13:00:00,2.04,2.07,2.04,2.06,3730500.0,2.04,2.07,2.04,2.06,3730500.0
2012-09-24 13:30:00,2.06,2.06,2.04,2.04,657000.0,2.06,2.06,2.04,2.04,657000.0
2012-09-24 14:00:00,2.04,2.05,2.04,2.05,481500.0,2.04,2.05,2.04,2.05,481500.0
2012-09-24 14:30:00,2.05,2.05,2.03,2.04,651000.0,2.05,2.05,2.03,2.04,651000.0
2012-09-24 15:00:00,2.04,2.05,2.03,2.04,735000.0,2.04,2.05,2.03,2.04,735000.0
2012-09-24 15:30:00,2.04,2.05,2.04,2.04,1755000.0,2.04,2.05,2.04,2.04,1755000.0
2012-09-25 09:30:00,1.9,1.97,1.85,1.91,23044500.0,1.9,1.97,1.85,1.91,23044500.0
2012-09-25 10:00:00,1.9,1.92,1.88,1.91,4852500.0,1.9,1.92,1.88,1.91,4852500.0
2012-09-25 10:30:00,1.91,1.92,1.88,1.89,5110500.0,1.91,1.92,1.88,1.89,5110500.0
2012-09-25 11:00:00,1.89,1.89,1.87,1.87,6075000.0,1.89,1.89,1.87,1.87,6075000.0
2012-09-25 11:30:00,1.87,1.88,1.85,1.86,5964000.0,1.87,1.88,1.85,1.86,5964000.0
2012-09-25 12:00:00,1.86,1.87,1.85,1.86,2544000.0,1.86,1.87,1.85,1.86,2544000.0
2012-09-25 12:30:00,1.86,1.87,1.85,1.86,3036000.0,1.86,1.87,1.85,1.86,3036000.0
2012-09-25 13:00:00,1.86,1.91,1.85,1.88,4270500.0,1.86,1.91,1.85,1.88,4270500.0
2012-09-25 13:30:00,1.88,1.88,1.86,1.87,2847000.0,1.88,1.88,1.86,1.87,2847000.0
2012-09-25 14:00:00,1.87,1.87,1.85,1.86,2358000.0,1.87,1.87,1.85,1.86,2358000.0
2012-09-25 14:30:00,1.86,1.86,1.84,1.84,4357500.0,1.86,1.86,1.84,1.84,4357500.0
2012-09-25 15:00:00,1.84,1.86,1.84,1.84,3706500.0,1.84,1.86,1.84,1.84,3706500.0
2012-09-25 15:30:00,1.84,1.86,1.84,1.84,4755000.0,1.84,1.86,1.84,1.84,4755000.0
2012-09-26 09:30:00,1.84,1.89,1.84,1.85,2725500.0,1.84,1.89,1.84,1.85,2725500.0
2012-09-26 10:00:00,1.85,1.86,1.84,1.84,2121000.0,1.85,1.86,1.84,1.84,2121000.0
2012-09-26 10:30:00,1.84,1.86,1.83,1.85,1458000.0,1.84,1.86,1.83,1.85,1458000.0
2012-09-26 11:00:00,1.86,1.88,1.85,1.87,2340000.0,1.86,1.88,1.85,1.87,2340000.0
2012-09-26 11:30:00,1.87,1.87,1.85,1.87,1402500.0,1.87,1.87,1.85,1.87,1402500.0
2012-09-26 12:00:00,1.87,1.87,1.86,1.87,1695000.0,1.87,1.87,1.86,1.87,1695000.0
2012-09-26 12:30:00,1.87,1.87,1.86,1.86,894000.0,1.87,1.87,1.86,1.86,894000.0
2012-09-26 13:00:00,1.86,1.87,1.86,1.87,939000.0,1.86,1.87,1.86,1.87,939000.0
2012-09-26 13:30:00,1.87,1.87,1.86,1.86,1089000.0,1.87,1.87,1.86,1.86,1089000.0
2012-09-26 14:00:00,1.86,1.86,1.86,1.86,1332000.0,1.86,1.86,1.86,1.86,1332000.0
2012-09-26 14:30:00,1.86,1.86,1.85,1.85,1336500.0,1.86,1.86,1.85,1.85,1336500.0
2012-09-26 15:00:00,1.85,1.85,1.83,1.84,2254500.0,1.85,1.85,1.83,1.84,2254500.0
2012-09-26 15:30:00,1.84,1.84,1.83,1.84,2011500.0,1.84,1.84,1.83,1.84,2011500.0
2012-09-27 09:30:00,1.85,1.86,1.84,1.85,1941000.0,1.85,1.86,1.84,1.85,1941000.0
2012-09-27 10:00:00,1.85,1.86,1.84,1.85,1486500.0,1.85,1.86,1.84,1.85,1486500.0
2012-09-27 10:30:00,1.85,1.86,1.84,1.85,2124000.0,1.85,1.86,1.84,1.85,2124000.0
2012-09-27 11:00:00,1.85,1.88,1.85,1.88,2422500.0,1.85,1.88,1.85,1.88,2422500.0
2012-09-27 11:30:00,1.88,1.9,1.88,1.9,2751000.0,1.88,1.9,1.88,1.9,2751000.0
2012-09-27 12:00:00,1.9,1.9,1.89,1.9,1939500.0,1.9,1.9,1.89,1.9,1939500.0
2012-09-27 12:30:00,1.9,1.9,1.88,1.89,904500.0,1.9,1.9,1.88,1.89,904500.0
2012-09-27 13:00:00,1.89,1.89,1.87,1.88,562500.0,1.89,1.89,1.87,1.88,562500.0
2012-09-27 13:30:00,1.88,1.89,1.88,1.88,640500.0,1.88,1.89,1.88,1.88,640500.0
2012-09-27 14:00:00,1.88,1.88,1.87,1.87,1036500.0,1.88,1.88,1.87,1.87,1036500.0
2012-09-27 14:30:00,1.87,1.87,1.86,1.87,1345500.0,1.87,1.87,1.86,1.87,1345500.0
2012-09-27 15:00:00,1.87,1.88,1.87,1.88,1468500.0,1.87,1.88,1.87,1.88,1468500.0
2012-09-27 15:30:00,1.88,1.9,1.87,1.9,6504000.0,1.88,1.9,1.87,1.9,6504000.0
2012-09-28 09:30:00,1.92,1.94,1.91,1.93,9873000.0,1.92,1.94,1.91,1.93,9873000.0
2012-09-28 10:00:00,1.93,1.94,1.93,1.93,3027000.0,1.93,1.94,1.93,1.93,3027000.0
2012-09-28 10:30:00,1.93,1.97,1.93,1.95,4537500.0,1.93,1.97,1.93,1.95,4537500.0
2012-09-28 11:00:00,1.95,1.97,1.94,1.95,3151500.0,1.95,1.97,1.94,1.95,3151500.0
2012-09-28 11:30:00,1.95,1.97,1.95,1.97,3868500.0,1.95,1.97,1.95,1.97,3868500.0
2012-09-28 12:00:00,1.97,1.99,1.96,1.98,3147000.0,1.97,1.99,1.96,1.98,3147000.0
2012-09-28 12:30:00,1.98,1.98,1.96,1.97,3918000.0,1.98,1.98,1.96,1.97,3918000.0
2012-09-28 13:00:00,1.97,1.98,1.97,1.97,1875000.0,1.97,1.98,1.97,1.97,1875000.0
2012-09-28 13:30:00,1.97,1.98,1.96,1.97,3330000.0,1.97,1.98,1.96,1.97,3330000.0
2012-09-28 14:00:00,1.97,1.98,1.97,1.97,5190000.0,1.97,1.98,1.97,1.97,5190000.0
2012-09-28 14:30:00,1.97,1.99,1.97,1.98,4600500.0,1.97,1.99,1.97,1.98,4600500.0
2012-09-28 15:00:00,1.98,1.98,1.97,1.97,4177500.0,1.98,1.98,1.97,1.97,4177500.0
2012-09-28 15:30:00,1.97,1.98,1.94,1.95,7099500.0,1.97,1.98,1.94,1.95,7099500.0
2012-10-01 09:30:00,1.97,1.99,1.93,1.95,2599500.0,1.97,1.99,1.93,1.95,2599500.0
2012-10-01 10:00:00,1.95,1.97,1.95,1.96,1474500.0,1.95,1.97,1.95,1.96,1474500.0
2012-10-01 10:30:00,1.96,1.97,1.95,1.96,865500.0,1.96,1.97,1.95,1.96,865500.0
2012-10-01 11:00:00,1.96,1.97,1.96,1.96,447000.0,1.96,1.97,1.96,1.96,447000.0
2012-10-01 11:30:00,1.96,1.96,1.96,1.96,465000.0,1.96,1.96,1.96,1.96,465000.0
2012-10-01 12:00:00,1.96,1.96,1.95,1.95,1065000.0,1.96,1.96,1.95,1.95,1065000.0
2012-10-01 12:30:00,1.95,1.95,1.93,1.94,442500.0,1.95,1.95,1.93,1.94,442500.0
2012-10-01 13:00:00,1.94,1.94,1.93,1.94,1336500.0,1.94,1.94,1.93,1.94,1336500.0
2012-10-01 13:30:00,1.94,1.94,1.93,1.94,417000.0,1.94,1.94,1.93,1.94,417000.0
2012-10-01 14:00:00,1.94,1.95,1.94,1.94,814500.0,1.94,1.95,1.94,1.94,814500.0
2012-10-01 14:30:00,1.94,1.94,1.94,1.94,345000.0,1.94,1.94,1.94,1.94,345000.0
2012-10-01 15:00:00,1.94,1.94,1.93,1.94,963000.0,1.94,1.94,1.93,1.94,963000.0
2012-10-01 15:30:00,1.94,1.94,1.93,1.94,997500.0,1.94,1.94,1.93,1.94,997500.0
2012-10-02 09:30:00,1.95,1.96,1.93,1.94,1383000.0,1.95,1.96,1.93,1.94,1383000.0
2012-10-02 10:00:00,1.94,1.95,1.93,1.94,1524000.0,1.94,1.95,1.93,1.94,1524000.0
2012-10-02 10:30:00,1.94,1.96,1.94,1.94,447000.0,1.94,1.96,1.94,1.94,447000.0
2012-10-02 11:00:00,1.94,1.95,1.93,1.94,499500.0,1.94,1.95,1.93,1.94,499500.0
2012-10-02 11:30:00,1.94,1.95,1.94,1.95,352500.0,1.94,1.95,1.94,1.95,352500.0
2012-10-02 12:00:00,1.95,1.97,1.95,1.96,367500.0,1.95,1.97,1.95,1.96,367500.0
2012-10-02 12:30:00,1.96,1.96,1.96,1.96,424500.0,1.96,1.96,1.96,1.96,424500.0
2012-10-02 13:00:00,1.96,1.98,1.96,1.98,1105500.0,1.96,1.98,1.96,1.98,1105500.0
2012-10-02 13:30:00,1.98,1.99,1.98,1.98,439500.0,1.98,1.99,1.98,1.98,439500.0
2012-10-02 14:00:00,1.98,1.98,1.97,1.98,664500.0,1.98,1.98,1.97,1.98,664500.0
2012-10-02 14:30:00,1.98,1.99,1.98,1.98,574500.0,1.98,1.99,1.98,1.98,574500.0
2012-10-02 15:00:00,1.98,1.98,1.97,1.98,339000.0,1.98,1.98,1.97,1.98,339000.0
2012-10-02 15:30:00,1.98,1.99,1.97,1.99,1876500.0,1.98,1.99,1.97,1.99,1876500.0
2012-10-03 09:30:00,1.98,1.99,1.96,1.97,1038000.0,1.98,1.99,1.96,1.97,1038000.0
2012-10-03 10:00:00,1.97,1.98,1.97,1.98,1284000.0,1.97,1.98,1.97,1.98,1284000.0
2012-10-03 10:30:00,1.98,1.98,1.97,1.97,802500.0,1.98,1.98,1.97,1.97,802500.0
2012-10-03 11:00:00,1.97,1.99,1.97,1.97,1942500.0,1.97,1.99,1.97,1.97,1942500.0
2012-10-03 11:30:00,1.97,1.97,1.96,1.97,499500.0,1.97,1.97,1.96,1.97,499500.0
2012-10-03 12:00:00,1.97,1.97,1.97,1.97,667500.0,1.97,1.97,1.97,1.97,667500.0
2012-10-03 12:30:00,1.97,1.97,1.96,1.97,543000.0,1.97,1.97,1.96,1.97,543000.0
2012-10-03 13:00:00,1.97,1.97,1.97,1.97,513000.0,1.97,1.97,1.97,1.97,513000.0
2012-10-03 13:30:00,1.97,1.97,1.96,1.97,495000.0,1.97,1.97,1.96,1.97,495000.0
2012-10-03 14:00:00,1.97,1.97,1.96,1.97,550500.0,1.97,1.97,1.96,1.97,550500.0
2012-10-03 14:30:00,1.97,1.98,1.97,1.97,861000.0,1.97,1.98,1.97,1.97,861000.0
2012-10-03 15:00:00,1.97,1.97,1.97,1.97,745500.0,1.97,1.97,1.97,1.97,745500.0
2012-10-03 15:30:00,1.97,1.97,1.95,1.95,2413500.0,1.97,1.97,1.95,1.95,2413500.0
2012-10-04 09:30:00,2.0,2.01,1.96,1.96,3271500.0,2.0,2.01,1.96,1.96,3271500.0
2012-10-04 10:00:00,1.96,1.96,1.94,1.94,1323000.0,1.96,1.96,1.94,1.94,1323000.0
2012-10-04 10:30:00,1.94,1.95,1.94,1.94,655500.0,1.94,1.95,1.94,1.94,655500.0
2012-10-04 11:00:00,1.95,1.95,1.93,1.93,777000.0,1.95,1.95,1.93,1.93,777000.0
2012-10-04 11:30:00,1.93,1.94,1.91,1.91,2044500.0,1.93,1.94,1.91,1.91,2044500.0
2012-10-04 12:00:00,1.91,1.92,1.91,1.92,850500.0,1.91,1.92,1.91,1.92,850500.0
2012-10-04 12:30:00,1.92,1.92,1.91,1.91,1446000.0,1.92,1.92,1.91,1.91,1446000.0
2012-10-04 13:00:00,1.91,1.93,1.91,1.93,727500.0,1.91,1.93,1.91,1.93,727500.0
2012-10-04 13:30:00,1.93,1.94,1.92,1.93,1338000.0,1.93,1.94,1.92,1.93,1338000.0
2012-10-04 14:00:00,1.93,1.94,1.93,1.94,1129500.0,1.93,1.94,1.93,1.94,1129500.0
2012-10-04 14:30:00,1.94,1.95,1.94,1.95,676500.0,1.94,1.95,1.94,1.95,676500.0
2012-10-04 15:00:00,1.95,1.96,1.94,1.95,1143000.0,1.95,1.96,1.94,1.95,1143000.0
2012-10-04 15:30:00,1.95,1.96,1.95,1.96,2844000.0,1.95,1.96,1.95,1.96,2844000.0
2012-10-05 09:30:00,1.98,1.99,1.94,1.95,1720500.0,1.98,1.99,1.94,1.95,1720500.0
2012-10-05 10:00:00,1.95,1.97,1.93,1.97,723000.0,1.95,1.97,1.93,1.97,723000.0
2012-10-05 10:30:00,1.97,1.97,1.94,1.94,615000.0,1.97,1.97,1.94,1.94,615000.0
2012-10-05 11:00:00,1.94,1.96,1.94,1.95,619500.0,1.94,1.96,1.94,1.95,619500.0
2012-10-05 11:30:00,1.95,1.95,1.93,1.94,871500.0,1.95,1.95,1.93,1.94,871500.0
2012-10-05 12:00:00,1.94,1.95,1.93,1.95,525000.0,1.94,1.95,1.93,1.95,525000.0
2012-10-05 12:30:00,1.95,1.95,1.94,1.95,361500.0,1.95,1.95,1.94,1.95,361500.0
2012-10-05 13:00:00,1.94,1.95,1.93,1.94,748500.0,1.94,1.95,1.93,1.94,748500.0
2012-10-05 13:30:00,1.94,1.94,1.93,1.94,1056000.0,1.94,1.94,1.93,1.94,1056000.0
2012-10-05 14:00:00,1.94,1.95,1.93,1.94,840000.0,1.94,1.95,1.93,1.94,840000.0
2012-10-05 14:30:00,1.94,1.95,1.93,1.94,745500.0,1.94,1.95,1.93,1.94,745500.0
2012-10-05 15:00:00,1.94,1.94,1.92,1.92,801000.0,1.94,1.94,1.92,1.92,801000.0
2012-10-05 15:30:00,1.92,1.93,1.91,1.93,1959000.0,1.92,1.93,1.91,1.93,1959000.0
2012-10-08 09:30:00,1.92,1.94,1.91,1.92,1386000.0,1.92,1.94,1.91,1.92,1386000.0
2012-10-08 10:00:00,1.92,1.95,1.92,1.95,2515500.0,1.92,1.95,1.92,1.95,2515500.0
2012-10-08 10:30:00,1.95,1.96,1.94,1.95,1018500.0,1.95,1.96,1.94,1.95,1018500.0
2012-10-08 11:00:00,1.95,1.95,1.94,1.95,451500.0,1.95,1.95,1.94,1.95,451500.0
2012-10-08 11:30:00,1.95,1.95,1.94,1.95,456000.0,1.95,1.95,1.94,1.95,456000.0
2012-10-08 12:00:00,1.95,1.95,1.95,1.95,366000.0,1.95,1.95,1.95,1.95,366000.0
2012-10-08 12:30:00,1.95,1.96,1.95,1.96,577500.0,1.95,1.96,1.95,1.96,577500.0
2012-10-08 13:00:00,1.96,1.96,1.94,1.95,697500.0,1.96,1.96,1.94,1.95,697500.0
2012-10-08 13:30:00,1.95,1.95,1.94,1.94,810000.0,1.95,1.95,1.94,1.94,810000.0
2012-10-08 14:00:00,1.94,1.95,1.94,1.94,589500.0,1.94,1.95,1.94,1.94,589500.0
2012-10-08 14:30:00,1.94,1.95,1.94,1.95,817500.0,1.94,1.95,1.94,1.95,817500.0
2012-10-08 15:00:00,1.95,1.95,1.94,1.94,1237500.0,1.95,1.95,1.94,1.94,1237500.0
2012-10-08 15:30:00,1.94,1.96,1.94,1.95,1884000.0,1.94,1.96,1.94,1.95,1884000.0
2012-10-09 09:30:00,1.94,1.94,1.91,1.92,2544000.0,1.94,1.94,1.91,1.92,2544000.0
2012-10-09 10:00:00,1.92,1.94,1.92,1.94,1071000.0,1.92,1.94,1.92,1.94,1071000.0
2012-10-09 10:30:00,1.94,1.94,1.92,1.92,772500.0,1.94,1.94,1.92,1.92,772500.0
2012-10-09 11:00:00,1.92,1.93,1.92,1.92,499500.0,1.92,1.93,1.92,1.92,499500.0
2012-10-09 11:30:00,1.92,1.92,1.91,1.91,934500.0,1.92,1.92,1.91,1.91,934500.0
2012-10-09 12:00:00,1.91,1.91,1.9,1.91,720000.0,1.91,1.91,1.9,1.91,720000.0
2012-10-09 12:30:00,1.91,1.91,1.9,1.9,618000.0,1.91,1.91,1.9,1.9,618000.0
2012-10-09 13:00:00,1.9,1.91,1.9,1.9,720000.0,1.9,1.91,1.9,1.9,720000.0
2012-10-09 13:30:00,1.9,1.92,1.9,1.91,1584000.0,1.9,1.92,1.9,1.91,1584000.0
2012-10-09 14:00:00,1.91,1.91,1.89,1.89,1029000.0,1.91,1.91,1.89,1.89,1029000.0
2012-10-09 14:30:00,1.89,1.9,1.88,1.89,2077500.0,1.89,1.9,1.88,1.89,2077500.0
2012-10-09 15:00:00,1.89,1.89,1.88,1.89,1501500.0,1.89,1.89,1.88,1.89,1501500.0
2012-10-09 15:30:00,1.89,1.9,1.89,1.9,2359500.0,1.89,1.9,1.89,1.9,2359500.0
2012-10-10 09:30:00,1.89,1.91,1.87,1.87,2049000.0,1.89,1.91,1.87,1.87,2049000.0
2012-10-10 10:00:00,1.88,1.89,1.87,1.88,234000.0,1.88,1.89,1.87,1.88,234000.0
2012-10-10 10:30:00,1.88,1.89,1.88,1.89,424500.0,1.88,1.89,1.88,1.89,424500.0
2012-10-10 11:00:00,1.89,1.89,1.88,1.89,508500.0,1.89,1.89,1.88,1.89,508500.0
2012-10-10 11:30:00,1.88,1.89,1.88,1.88,453000.0,1.88,1.89,1.88,1.88,453000.0
2012-10-10 12:00:00,1.88,1.89,1.88,1.89,271500.0,1.88,1.89,1.88,1.89,271500.0
2012-10-10 12:30:00,1.89,1.89,1.88,1.88,444000.0,1.89,1.89,1.88,1.88,444000.0
2012-10-10 13:00:00,1.88,1.88,1.88,1.88,724500.0,1.88,1.88,1.88,1.88,724500.0
2012-10-10 13:30:00,1.88,1.89,1.88,1.88,319500.0,1.88,1.89,1.88,1.88,319500.0
2012-10-10 14:00:00,1.89,1.89,1.88,1.88,322500.0,1.89,1.89,1.88,1.88,322500.0
2012-10-10 14:30:00,1.88,1.9,1.88,1.89,403500.0,1.88,1.9,1.88,1.89,403500.0
2012-10-10 15:00:00,1.89,1.9,1.89,1.9,426000.0,1.89,1.9,1.89,1.9,426000.0
2012-10-10 15:30:00,1.89,1.9,1.89,1.9,645000.0,1.89,1.9,1.89,1.9,645000.0
2012-10-11 09:30:00,1.93,1.93,1.89,1.89,1549500.0,1.93,1.93,1.89,1.89,1549500.0
2012-10-11 10:00:00,1.9,1.92,1.89,1.91,433500.0,1.9,1.92,1.89,1.91,433500.0
2012-10-11 10:30:00,1.91,1.91,1.9,1.91,325500.0,1.91,1.91,1.9,1.91,325500.0
2012-10-11 11:00:00,1.91,1.91,1.9,1.91,588000.0,1.91,1.91,1.9,1.91,588000.0
2012-10-11 11:30:00,1.91,1.91,1.9,1.9,216000.0,1.91,1.91,1.9,1.9,216000.0
2012-10-11 12:00:00,1.91,1.92,1.9,1.91,312000.0,1.91,1.92,1.9,1.91,312000.0
2012-10-11 12:30:00,1.91,1.92,1.91,1.92,148500.0,1.91,1.92,1.91,1.92,148500.0
2012-10-11 13:00:00,1.91,1.91,1.9,1.9,156000.0,1.91,1.91,1.9,1.9,156000.0
2012-10-11 13:30:00,1.9,1.9,1.89,1.9,172500.0,1.9,1.9,1.89,1.9,172500.0
2012-10-11 14:00:00,1.9,1.91,1.9,1.9,211500.0,1.9,1.91,1.9,1.9,211500.0
2012-10-11 14:30:00,1.9,1.9,1.89,1.89,390000.0,1.9,1.9,1.89,1.89,390000.0
2012-10-11 15:00:00,1.89,1.9,1.89,1.89,489000.0,1.89,1.9,1.89,1.89,489000.0
2012-10-11 15:30:00,1.9,1.9,1.88,1.89,1347000.0,1.9,1.9,1.88,1.89,1347000.0
2012-10-12 09:30:00,1.89,1.92,1.88,1.9,1227000.0,1.89,1.92,1.88,1.9,1227000.0
2012-10-12 10:00:00,1.9,1.9,1.88,1.88,531000.0,1.9,1.9,1.88,1.88,531000.0
2012-10-12 10:30:00,1.88,1.88,1.87,1.87,1246500.0,1.88,1.88,1.87,1.87,1246500.0
2012-10-12 11:00:00,1.87,1.87,1.84,1.84,2788500.0,1.87,1.87,1.84,1.84,2788500.0
2012-10-12 11:30:00,1.84,1.85,1.83,1.85,1521000.0,1.84,1.85,1.83,1.85,1521000.0
2012-10-12 12:00:00,1.85,1.86,1.84,1.84,625500.0,1.85,1.86,1.84,1.84,625500.0
2012-10-12 12:30:00,1.84,1.85,1.84,1.84,657000.0,1.84,1.85,1.84,1.84,657000.0
2012-10-12 13:00:00,1.84,1.85,1.84,1.84,583500.0,1.84,1.85,1.84,1.84,583500.0
2012-10-12 13:30:00,1.84,1.84,1.84,1.84,388500.0,1.84,1.84,1.84,1.84,388500.0
2012-10-12 14:00:00,1.84,1.84,1.84,1.84,439500.0,1.84,1.84,1.84,1.84,439500.0
2012-10-12 14:30:00,1.84,1.84,1.84,1.84,613500.0,1.84,1.84,1.84,1.84,613500.0
2012-10-12 15:00:00,1.84,1.84,1.84,1.84,1387500.0,1.84,1.84,1.84,1.84,1387500.0
2012-10-12 15:30:00,1.84,1.84,1.84,1.84,1393500.0,1.84,1.84,1.84,1.84,1393500.0
2012-10-15 09:30:00,1.87,1.87,1.83,1.83,2914500.0,1.87,1.87,1.83,1.83,2914500.0
2012-10-15 10:00:00,1.83,1.83,1.81,1.81,2316000.0,1.83,1.83,1.81,1.81,2316000.0
2012-10-15 10:30:00,1.81,1.82,1.79,1.8,4174500.0,1.81,1.82,1.79,1.8,4174500.0
2012-10-15 11:00:00,1.8,1.82,1.8,1.81,1353000.0,1.8,1.82,1.8,1.81,1353000.0
2012-10-15 11:30:00,1.81,1.82,1.81,1.81,1009500.0,1.81,1.82,1.81,1.81,1009500.0
2012-10-15 12:00:00,1.82,1.82,1.81,1.82,898500.0,1.82,1.82,1.81,1.82,898500.0
2012-10-15 12:30:00,1.82,1.82,1.81,1.82,726000.0,1.82,1.82,1.81,1.82,726000.0
2012-10-15 13:00:00,1.82,1.82,1.82,1.82,657000.0,1.82,1.82,1.82,1.82,657000.0
2012-10-15 13:30:00,1.82,1.82,1.81,1.81,525000.0,1.82,1.82,1.81,1.81,525000.0
2012-10-15 14:00:00,1.81,1.81,1.81,1.81,447000.0,1.81,1.81,1.81,1.81,447000.0
2012-10-15 14:30:00,1.81,1.82,1.8,1.82,1572000.0,1.81,1.82,1.8,1.82,1572000.0
2012-10-15 15:00:00,1.82,1.82,1.81,1.82,1251000.0,1.82,1.82,1.81,1.82,1251000.0
2012-10-15 15:30:00,1.82,1.83,1.82,1.82,1893000.0,1.82,1.83,1.82,1.82,1893000.0
2012-10-16 09:30:00,1.84,1.86,1.82,1.85,1434000.0,1.84,1.86,1.82,1.85,1434000.0
2012-10-16 10:00:00,1.85,1.85,1.84,1.84,264000.0,1.85,1.85,1.84,1.84,264000.0
2012-10-16 10:30:00,1.84,1.84,1.84,1.84,325500.0,1.84,1.84,1.84,1.84,325500.0
2012-10-16 11:00:00,1.84,1.85,1.83,1.85,498000.0,1.84,1.85,1.83,1.85,498000.0
2012-10-16 11:30:00,1.85,1.86,1.84,1.85,460500.0,1.85,1.86,1.84,1.85,460500.0
2012-10-16 12:00:00,1.85,1.86,1.85,1.86,597000.0,1.85,1.86,1.85,1.86,597000.0
2012-10-16 12:30:00,1.86,1.86,1.84,1.84,390000.0,1.86,1.86,1.84,1.84,390000.0
2012-10-16 13:00:00,1.84,1.86,1.84,1.85,457500.0,1.84,1.86,1.84,1.85,457500.0
2012-10-16 13:30:00,1.85,1.86,1.85,1.85,324000.0,1.85,1.86,1.85,1.85,324000.0
2012-10-16 14:00:00,1.85,1.86,1.85,1.86,187500.0,1.85,1.86,1.85,1.86,187500.0
2012-10-16 14:30:00,1.86,1.87,1.85,1.86,390000.0,1.86,1.87,1.85,1.86,390000.0
2012-10-16 15:00:00,1.86,1.87,1.86,1.86,316500.0,1.86,1.87,1.86,1.86,316500.0
2012-10-16 15:30:00,1.87,1.87,1.86,1.87,943500.0,1.87,1.87,1.86,1.87,943500.0
2012-10-17 09:30:00,1.88,1.89,1.85,1.88,1107000.0,1.88,1.89,1.85,1.88,1107000.0
2012-10-17 10:00:00,1.88,1.89,1.88,1.88,744000.0,1.88,1.89,1.88,1.88,744000.0
2012-10-17 10:30:00,1.88,1.9,1.88,1.9,532500.0,1.88,1.9,1.88,1.9,532500.0
2012-10-17 11:00:00,1.9,1.9,1.89,1.9,679500.0,1.9,1.9,1.89,1.9,679500.0
2012-10-17 11:30:00,1.9,1.9,1.9,1.9,324000.0,1.9,1.9,1.9,1.9,324000.0
2012-10-17 12:00:00,1.9,1.9,1.89,1.9,816000.0,1.9,1.9,1.89,1.9,816000.0
2012-10-17 12:30:00,1.9,1.9,1.9,1.9,303000.0,1.9,1.9,1.9,1.9,303000.0
2012-10-17 13:00:00,1.9,1.91,1.9,1.9,525000.0,1.9,1.91,1.9,1.9,525000.0
2012-10-17 13:30:00,1.9,1.9,1.9,1.9,247500.0,1.9,1.9,1.9,1.9,247500.0
2012-10-17 14:00:00,1.9,1.91,1.9,1.91,309000.0,1.9,1.91,1.9,1.91,309000.0
2012-10-17 14:30:00,1.91,1.91,1.9,1.91,588000.0,1.91,1.91,1.9,1.91,588000.0
2012-10-17 15:00:00,1.91,1.92,1.91,1.92,474000.0,1.91,1.92,1.91,1.92,474000.0
2012-10-17 15:30:00,1.92,1.92,1.91,1.92,1999500.0,1.92,1.92,1.91,1.92,1999500.0
2012-10-18 09:30:00,1.93,1.93,1.89,1.9,1032000.0,1.93,1.93,1.89,1.9,1032000.0
2012-10-18 10:00:00,1.9,1.91,1.89,1.89,873000.0,1.9,1.91,1.89,1.89,873000.0
2012-10-18 10:30:00,1.89,1.9,1.89,1.9,378000.0,1.89,1.9,1.89,1.9,378000.0
2012-10-18 11:00:00,1.9,1.9,1.87,1.87,1125000.0,1.9,1.9,1.87,1.87,1125000.0
2012-10-18 11:30:00,1.87,1.89,1.87,1.89,901500.0,1.87,1.89,1.87,1.89,901500.0
2012-10-18 12:00:00,1.89,1.89,1.88,1.88,495000.0,1.89,1.89,1.88,1.88,495000.0
2012-10-18 12:30:00,1.88,1.88,1.87,1.87,346500.0,1.88,1.88,1.87,1.87,346500.0
2012-10-18 13:00:00,1.87,1.87,1.86,1.86,693000.0,1.87,1.87,1.86,1.86,693000.0
2012-10-18 13:30:00,1.87,1.87,1.86,1.86,616500.0,1.87,1.87,1.86,1.86,616500.0
2012-10-18 14:00:00,1.86,1.87,1.86,1.87,388500.0,1.86,1.87,1.86,1.87,388500.0
2012-10-18 14:30:00,1.87,1.87,1.85,1.86,1003500.0,1.87,1.87,1.85,1.86,1003500.0
2012-10-18 15:00:00,1.86,1.87,1.86,1.87,379500.0,1.86,1.87,1.86,1.87,379500.0
2012-10-18 15:30:00,1.87,1.88,1.87,1.87,1392000.0,1.87,1.88,1.87,1.87,1392000.0
2012-10-19 09:30:00,1.86,1.87,1.85,1.87,612000.0,1.86,1.87,1.85,1.87,612000.0
2012-10-19 10:00:00,1.87,1.88,1.85,1.86,609000.0,1.87,1.88,1.85,1.86,609000.0
2012-10-19 10:30:00,1.86,1.86,1.85,1.85,406500.0,1.86,1.86,1.85,1.85,406500.0
2012-10-19 11:00:00,1.85,1.86,1.84,1.85,906000.0,1.85,1.86,1.84,1.85,906000.0
2012-10-19 11:30:00,1.85,1.87,1.85,1.85,694500.0,1.85,1.87,1.85,1.85,694500.0
2012-10-19 12:00:00,1.85,1.85,1.83,1.83,1156500.0,1.85,1.85,1.83,1.83,1156500.0
2012-10-19 12:30:00,1.83,1.84,1.83,1.84,628500.0,1.83,1.84,1.83,1.84,628500.0
2012-10-19 13:00:00,1.83,1.85,1.83,1.85,498000.0,1.83,1.85,1.83,1.85,498000.0
2012-10-19 13:30:00,1.85,1.85,1.83,1.83,1057500.0,1.85,1.85,1.83,1.83,1057500.0
2012-10-19 14:00:00,1.83,1.83,1.82,1.82,513000.0,1.83,1.83,1.82,1.82,513000.0
2012-10-19 14:30:00,1.82,1.83,1.82,1.82,630000.0,1.82,1.83,1.82,1.82,630000.0
2012-10-19 15:00:00,1.83,1.84,1.83,1.83,667500.0,1.83,1.84,1.83,1.83,667500.0
2012-10-19 15:30:00,1.84,1.86,1.83,1.85,1254000.0,1.84,1.86,1.83,1.85,1254000.0
2012-10-22 09:30:00,1.87,1.87,1.83,1.83,985500.0,1.87,1.87,1.83,1.83,985500.0
2012-10-22 10:00:00,1.83,1.84,1.83,1.84,366000.0,1.83,1.84,1.83,1.84,366000.0
2012-10-22 10:30:00,1.84,1.84,1.82,1.83,214500.0,1.84,1.84,1.82,1.83,214500.0
2012-10-22 11:00:00,1.82,1.84,1.82,1.83,301500.0,1.82,1.84,1.82,1.83,301500.0
2012-10-22 11:30:00,1.84,1.85,1.83,1.84,277500.0,1.84,1.85,1.83,1.84,277500.0
2012-10-22 12:00:00,1.84,1.85,1.84,1.84,217500.0,1.84,1.85,1.84,1.84,217500.0
2012-10-22 12:30:00,1.84,1.85,1.84,1.85,198000.0,1.84,1.85,1.84,1.85,198000.0
2012-10-22 13:00:00,1.85,1.85,1.84,1.84,208500.0,1.85,1.85,1.84,1.84,208500.0
2012-10-22 13:30:00,1.84,1.84,1.83,1.83,435000.0,1.84,1.84,1.83,1.83,435000.0
2012-10-22 14:00:00,1.83,1.84,1.83,1.83,303000.0,1.83,1.84,1.83,1.83,303000.0
2012-10-22 14:30:00,1.83,1.84,1.83,1.84,214500.0,1.83,1.84,1.83,1.84,214500.0
2012-10-22 15:00:00,1.84,1.85,1.83,1.85,376500.0,1.84,1.85,1.83,1.85,376500.0
2012-10-22 15:30:00,1.84,1.86,1.84,1.86,832500.0,1.84,1.86,1.84,1.86,832500.0
2012-10-23 09:30:00,1.83,1.86,1.82,1.84,996000.0,1.83,1.86,1.82,1.84,996000.0
2012-10-23 10:00:00,1.85,1.85,1.84,1.85,330000.0,1.85,1.85,1.84,1.85,330000.0
2012-10-23 10:30:00,1.85,1.86,1.84,1.86,376500.0,1.85,1.86,1.84,1.86,376500.0
2012-10-23 11:00:00,1.87,1.87,1.86,1.86,685500.0,1.87,1.87,1.86,1.86,685500.0
2012-10-23 11:30:00,1.86,1.88,1.85,1.88,601500.0,1.86,1.88,1.85,1.88,601500.0
2012-10-23 12:00:00,1.88,1.89,1.87,1.88,442500.0,1.88,1.89,1.87,1.88,442500.0
2012-10-23 12:30:00,1.87,1.88,1.87,1.88,223500.0,1.87,1.88,1.87,1.88,223500.0
2012-10-23 13:00:00,1.88,1.89,1.88,1.88,247500.0,1.88,1.89,1.88,1.88,247500.0
2012-10-23 13:30:00,1.87,1.88,1.87,1.88,777000.0,1.87,1.88,1.87,1.88,777000.0
2012-10-23 14:00:00,1.88,1.89,1.87,1.89,397500.0,1.88,1.89,1.87,1.89,397500.0
2012-10-23 14:30:00,1.89,1.89,1.89,1.89,367500.0,1.89,1.89,1.89,1.89,367500.0
2012-10-23 15:00:00,1.89,1.9,1.89,1.9,1047000.0,1.89,1.9,1.89,1.9,1047000.0
2012-10-23 15:30:00,1.9,1.9,1.88,1.89,1662000.0,1.9,1.9,1.88,1.89,1662000.0
2012-10-24 09:30:00,1.9,1.9,1.85,1.86,1324500.0,1.9,1.9,1.85,1.86,1324500.0
2012-10-24 10:00:00,1.86,1.87,1.86,1.87,231000.0,1.86,1.87,1.86,1.87,231000.0
2012-10-24 10:30:00,1.87,1.87,1.86,1.87,399000.0,1.87,1.87,1.86,1.87,399000.0
2012-10-24 11:00:00,1.86,1.87,1.85,1.85,669000.0,1.86,1.87,1.85,1.85,669000.0
2012-10-24 11:30:00,1.85,1.85,1.83,1.84,672000.0,1.85,1.85,1.83,1.84,672000.0
2012-10-24 12:00:00,1.84,1.84,1.82,1.82,1707000.0,1.84,1.84,1.82,1.82,1707000.0
2012-10-24 12:30:00,1.83,1.83,1.82,1.82,876000.0,1.83,1.83,1.82,1.82,876000.0
2012-10-24 13:00:00,1.82,1.83,1.82,1.82,583500.0,1.82,1.83,1.82,1.82,583500.0
2012-10-24 13:30:00,1.82,1.83,1.82,1.83,520500.0,1.82,1.83,1.82,1.83,520500.0
2012-10-24 14:00:00,1.82,1.83,1.82,1.83,889500.0,1.82,1.83,1.82,1.83,889500.0
2012-10-24 14:30:00,1.83,1.83,1.82,1.82,846000.0,1.83,1.83,1.82,1.82,846000.0
2012-10-24 15:00:00,1.82,1.83,1.82,1.82,1260000.0,1.82,1.83,1.82,1.82,1260000.0
2012-10-24 15:30:00,1.82,1.83,1.82,1.83,2148000.0,1.82,1.83,1.82,1.83,2148000.0
2012-10-25 09:30:00,1.85,1.85,1.83,1.84,2290500.0,1.85,1.85,1.83,1.84,2290500.0
2012-10-25 10:00:00,1.84,1.85,1.84,1.84,337500.0,1.84,1.85,1.84,1.84,337500.0
2012-10-25 10:30:00,1.84,1.85,1.84,1.84,427500.0,1.84,1.85,1.84,1.84,427500.0
2012-10-25 11:00:00,1.84,1.85,1.84,1.85,252000.0,1.84,1.85,1.84,1.85,252000.0
2012-10-25 11:30:00,1.85,1.85,1.84,1.85,922500.0,1.85,1.85,1.84,1.85,922500.0
2012-10-25 12:00:00,1.85,1.85,1.84,1.84,159000.0,1.85,1.85,1.84,1.84,159000.0
2012-10-25 12:30:00,1.84,1.84,1.83,1.84,348000.0,1.84,1.84,1.83,1.84,348000.0
2012-10-25 13:00:00,1.84,1.84,1.83,1.83,474000.0,1.84,1.84,1.83,1.83,474000.0
2012-10-25 13:30:00,1.83,1.84,1.83,1.83,205500.0,1.83,1.84,1.83,1.83,205500.0
2012-10-25 14:00:00,1.83,1.84,1.83,1.83,349500.0,1.83,1.84,1.83,1.83,349500.0
2012-10-25 14:30:00,1.84,1.84,1.83,1.84,426000.0,1.84,1.84,1.83,1.84,426000.0
2012-10-25 15:00:00,1.84,1.84,1.83,1.83,333000.0,1.84,1.84,1.83,1.83,333000.0
2012-10-25 15:30:00,1.83,1.84,1.83,1.83,1552500.0,1.83,1.84,1.83,1.83,1552500.0
2012-10-26 09:30:00,1.84,1.85,1.83,1.84,1177500.0,1.84,1.85,1.83,1.84,1177500.0
2012-10-26 10:00:00,1.84,1.84,1.82,1.82,402000.0,1.84,1.84,1.82,1.82,402000.0
2012-10-26 10:30:00,1.82,1.82,1.81,1.81,655500.0,1.82,1.82,1.81,1.81,655500.0
2012-10-26 11:00:00,1.81,1.83,1.81,1.82,441000.0,1.81,1.83,1.81,1.82,441000.0
2012-10-26 11:30:00,1.82,1.82,1.81,1.82,447000.0,1.82,1.82,1.81,1.82,447000.0
2012-10-26 12:00:00,1.81,1.81,1.8,1.8,454500.0,1.81,1.81,1.8,1.8,454500.0
2012-10-26 12:30:00,1.8,1.81,1.8,1.81,402000.0,1.8,1.81,1.8,1.81,402000.0
2012-10-26 13:00:00,1.81,1.81,1.8,1.81,439500.0,1.81,1.81,1.8,1.81,439500.0
2012-10-26 13:30:00,1.81,1.82,1.81,1.82,430500.0,1.81,1.82,1.81,1.82,430500.0
2012-10-26 14:00:00,1.82,1.82,1.81,1.82,280500.0,1.82,1.82,1.81,1.82,280500.0
2012-10-26 14:30:00,1.82,1.83,1.82,1.82,321000.0,1.82,1.83,1.82,1.82,321000.0
2012-10-26 15:00:00,1.82,1.83,1.82,1.82,409500.0,1.82,1.83,1.82,1.82,409500.0
2012-10-26 15:30:00,1.82,1.83,1.82,1.83,726000.0,1.82,1.83,1.82,1.83,726000.0
2012-10-31 09:30:00,1.85,1.85,1.82,1.83,1315500.0,1.85,1.85,1.82,1.83,1315500.0
2012-10-31 10:00:00,1.84,1.85,1.83,1.84,543000.0,1.84,1.85,1.83,1.84,543000.0
2012-10-31 10:30:00,1.85,1.85,1.84,1.85,595500.0,1.85,1.85,1.84,1.85,595500.0
2012-10-31 11:00:00,1.85,1.88,1.84,1.87,951000.0,1.85,1.88,1.84,1.87,951000.0
2012-10-31 11:30:00,1.87,1.88,1.87,1.87,414000.0,1.87,1.88,1.87,1.87,414000.0
2012-10-31 12:00:00,1.87,1.88,1.87,1.88,399000.0,1.87,1.88,1.87,1.88,399000.0
2012-10-31 12:30:00,1.87,1.88,1.87,1.87,730500.0,1.87,1.88,1.87,1.87,730500.0
2012-10-31 13:00:00,1.88,1.88,1.87,1.88,331500.0,1.88,1.88,1.87,1.88,331500.0
2012-10-31 13:30:00,1.88,1.88,1.87,1.88,579000.0,1.88,1.88,1.87,1.88,579000.0
2012-10-31 14:00:00,1.88,1.89,1.88,1.89,460500.0,1.88,1.89,1.88,1.89,460500.0
2012-10-31 14:30:00,1.88,1.89,1.87,1.88,574500.0,1.88,1.89,1.87,1.88,574500.0
2012-10-31 15:00:00,1.87,1.89,1.87,1.88,495000.0,1.87,1.89,1.87,1.88,495000.0
2012-10-31 15:30:00,1.88,1.88,1.87,1.88,1164000.0,1.88,1.88,1.87,1.88,1164000.0
2012-11-01 09:30:00,1.88,1.9,1.88,1.89,1573500.0,1.88,1.9,1.88,1.89,1573500.0
2012-11-01 10:00:00,1.89,1.89,1.88,1.89,1384500.0,1.89,1.89,1.88,1.89,1384500.0
2012-11-01 10:30:00,1.89,1.91,1.89,1.91,1195500.0,1.89,1.91,1.89,1.91,1195500.0
2012-11-01 11:00:00,1.91,1.93,1.91,1.92,831000.0,1.91,1.93,1.91,1.92,831000.0
2012-11-01 11:30:00,1.92,1.94,1.92,1.93,1566000.0,1.92,1.94,1.92,1.93,1566000.0
2012-11-01 12:00:00,1.93,1.94,1.93,1.93,1060500.0,1.93,1.94,1.93,1.93,1060500.0
2012-11-01 12:30:00,1.93,1.95,1.93,1.95,861000.0,1.93,1.95,1.93,1.95,861000.0
2012-11-01 13:00:00,1.94,1.95,1.94,1.94,489000.0,1.94,1.95,1.94,1.94,489000.0
2012-11-01 13:30:00,1.94,1.95,1.94,1.94,610500.0,1.94,1.95,1.94,1.94,610500.0
2012-11-01 14:00:00,1.94,1.95,1.94,1.95,703500.0,1.94,1.95,1.94,1.95,703500.0
2012-11-01 14:30:00,1.95,1.96,1.95,1.96,664500.0,1.95,1.96,1.95,1.96,664500.0
2012-11-01 15:00:00,1.96,1.97,1.93,1.94,1539000.0,1.96,1.97,1.93,1.94,1539000.0
2012-11-01 15:30:00,1.94,1.96,1.94,1.95,1825500.0,1.94,1.96,1.94,1.95,1825500.0
2012-11-02 09:30:00,1.95,1.97,1.95,1.96,987000.0,1.95,1.97,1.95,1.96,987000.0
2012-11-02 10:00:00,1.96,1.96,1.95,1.95,691500.0,1.96,1.96,1.95,1.95,691500.0
2012-11-02 10:30:00,1.95,1.96,1.95,1.95,1054500.0,1.95,1.96,1.95,1.95,1054500.0
2012-11-02 11:00:00,1.95,1.96,1.95,1.95,618000.0,1.95,1.96,1.95,1.95,618000.0
2012-11-02 11:30:00,1.95,1.97,1.95,1.95,537000.0,1.95,1.97,1.95,1.95,537000.0
2012-11-02 12:00:00,1.96,1.96,1.95,1.96,1221000.0,1.96,1.96,1.95,1.96,1221000.0
2012-11-02 12:30:00,1.96,1.96,1.95,1.95,1275000.0,1.96,1.96,1.95,1.95,1275000.0
2012-11-02 13:00:00,1.95,1.96,1.94,1.95,562500.0,1.95,1.96,1.94,1.95,562500.0
2012-11-02 13:30:00,1.95,1.96,1.94,1.95,642000.0,1.95,1.96,1.94,1.95,642000.0
2012-11-02 14:00:00,1.95,1.96,1.95,1.96,781500.0,1.95,1.96,1.95,1.96,781500.0
2012-11-02 14:30:00,1.96,1.97,1.96,1.96,970500.0,1.96,1.97,1.96,1.96,970500.0
2012-11-02 15:00:00,1.96,1.97,1.96,1.97,1798500.0,1.96,1.97,1.96,1.97,1798500.0
2012-11-02 15:30:00,1.97,1.97,1.9,1.93,3397500.0,1.97,1.97,1.9,1.93,3397500.0
2012-11-05 09:30:00,1.99,2.01,1.96,2.0,5344500.0,1.99,2.01,1.96,2.0,5344500.0
2012-11-05 10:00:00,1.99,2.0,1.98,1.98,577500.0,1.99,2.0,1.98,1.98,577500.0
2012-11-05 10:30:00,1.98,1.99,1.98,1.99,573000.0,1.98,1.99,1.98,1.99,573000.0
2012-11-05 11:00:00,1.99,2.0,1.99,2.0,1768500.0,1.99,2.0,1.99,2.0,1768500.0
2012-11-05 11:30:00,2.0,2.02,2.0,2.02,1440000.0,2.0,2.02,2.0,2.02,1440000.0
2012-11-05 12:00:00,2.02,2.06,2.02,2.05,2170500.0,2.02,2.06,2.02,2.05,2170500.0
2012-11-05 12:30:00,2.05,2.08,2.05,2.08,3021000.0,2.05,2.08,2.05,2.08,3021000.0
2012-11-05 13:00:00,2.07,2.09,2.06,2.07,2133000.0,2.07,2.09,2.06,2.07,2133000.0
2012-11-05 13:30:00,2.07,2.09,2.07,2.08,1407000.0,2.07,2.09,2.07,2.08,1407000.0
2012-11-05 14:00:00,2.08,2.08,2.07,2.07,1060500.0,2.08,2.08,2.07,2.07,1060500.0
2012-11-05 14:30:00,2.07,2.08,2.06,2.07,1828500.0,2.07,2.08,2.06,2.07,1828500.0
2012-11-05 15:00:00,2.08,2.1,2.07,2.09,3103500.0,2.08,2.1,2.07,2.09,3103500.0
2012-11-05 15:30:00,2.09,2.11,2.08,2.1,4507500.0,2.09,2.11,2.08,2.1,4507500.0
2012-11-06 09:30:00,2.04,2.06,2.02,2.04,9609000.0,2.04,2.06,2.02,2.04,9609000.0
2012-11-06 10:00:00,2.04,2.05,2.03,2.03,1659000.0,2.04,2.05,2.03,2.03,1659000.0
2012-11-06 10:30:00,2.03,2.03,2.02,2.03,1287000.0,2.03,2.03,2.02,2.03,1287000.0
2012-11-06 11:00:00,2.02,2.03,2.0,2.0,3321000.0,2.02,2.03,2.0,2.0,3321000.0
2012-11-06 11:30:00,2.0,2.02,2.0,2.02,2031000.0,2.0,2.02,2.0,2.02,2031000.0
2012-11-06 12:00:00,2.02,2.04,2.02,2.04,1164000.0,2.02,2.04,2.02,2.04,1164000.0
2012-11-06 12:30:00,2.04,2.06,2.04,2.06,1720500.0,2.04,2.06,2.04,2.06,1720500.0
2012-11-06 13:00:00,2.06,2.07,2.05,2.05,3679500.0,2.06,2.07,2.05,2.05,3679500.0
2012-11-06 13:30:00,2.05,2.06,2.05,2.05,1128000.0,2.05,2.06,2.05,2.05,1128000.0
2012-11-06 14:00:00,2.05,2.06,2.05,2.06,1161000.0,2.05,2.06,2.05,2.06,1161000.0
2012-11-06 14:30:00,2.06,2.07,2.05,2.05,1215000.0,2.06,2.07,2.05,2.05,1215000.0
2012-11-06 15:00:00,2.05,2.06,2.05,2.06,1471500.0,2.05,2.06,2.05,2.06,1471500.0
2012-11-06 15:30:00,2.06,2.08,2.05,2.08,3849000.0,2.06,2.08,2.05,2.08,3849000.0
2012-11-07 09:30:00,2.07,2.1,2.05,2.1,3697500.0,2.07,2.1,2.05,2.1,3697500.0
2012-11-07 10:00:00,2.09,2.12,2.09,2.12,6874500.0,2.09,2.12,2.09,2.12,6874500.0
2012-11-07 10:30:00,2.11,2.13,2.1,2.1,2487000.0,2.11,2.13,2.1,2.1,2487000.0
2012-11-07 11:00:00,2.1,2.14,2.1,2.13,2410500.0,2.1,2.14,2.1,2.13,2410500.0
2012-11-07 11:30:00,2.13,2.13,2.12,2.12,1089000.0,2.13,2.13,2.12,2.12,1089000.0
2012-11-07 12:00:00,2.12,2.13,2.1,2.11,1215000.0,2.12,2.13,2.1,2.11,1215000.0
2012-11-07 12:30:00,2.11,2.12,2.09,2.11,835500.0,2.11,2.12,2.09,2.11,835500.0
2012-11-07 13:00:00,2.11,2.11,2.1,2.11,619500.0,2.11,2.11,2.1,2.11,619500.0
2012-11-07 13:30:00,2.11,2.12,2.1,2.12,619500.0,2.11,2.12,2.1,2.12,619500.0
2012-11-07 14:00:00,2.12,2.12,2.11,2.11,324000.0,2.12,2.12,2.11,2.11,324000.0
2012-11-07 14:30:00,2.12,2.12,2.11,2.12,706500.0,2.12,2.12,2.11,2.12,706500.0
2012-11-07 15:00:00,2.12,2.13,2.11,2.13,1224000.0,2.12,2.13,2.11,2.13,1224000.0
2012-11-07 15:30:00,2.13,2.13,2.1,2.1,2416500.0,2.13,2.13,2.1,2.1,2416500.0
2012-11-08 09:30:00,2.07,2.12,2.06,2.12,4296000.0,2.07,2.12,2.06,2.12,4296000.0
2012-11-08 10:00:00,2.12,2.13,2.1,2.11,1023000.0,2.12,2.13,2.1,2.11,1023000.0
2012-11-08 10:30:00,2.11,2.11,2.1,2.1,1422000.0,2.11,2.11,2.1,2.1,1422000.0
2012-11-08 11:00:00,2.1,2.11,2.1,2.1,726000.0,2.1,2.11,2.1,2.1,726000.0
2012-11-08 11:30:00,2.1,2.11,2.1,2.1,834000.0,2.1,2.11,2.1,2.1,834000.0
2012-11-08 12:00:00,2.1,2.11,2.1,2.1,1014000.0,2.1,2.11,2.1,2.1,1014000.0
2012-11-08 12:30:00,2.1,2.1,2.09,2.1,1089000.0,2.1,2.1,2.09,2.1,1089000.0
2012-11-08 13:00:00,2.1,2.1,2.09,2.09,822000.0,2.1,2.1,2.09,2.09,822000.0
2012-11-08 13:30:00,2.09,2.1,2.09,2.1,1096500.0,2.09,2.1,2.09,2.1,1096500.0
2012-11-08 14:00:00,2.1,2.11,2.1,2.11,862500.0,2.1,2.11,2.1,2.11,862500.0
2012-11-08 14:30:00,2.11,2.11,2.09,2.09,813000.0,2.11,2.11,2.09,2.09,813000.0
2012-11-08 15:00:00,2.09,2.1,2.09,2.1,1375500.0,2.09,2.1,2.09,2.1,1375500.0
2012-11-08 15:30:00,2.1,2.1,2.08,2.09,2484000.0,2.1,2.1,2.08,2.09,2484000.0
2012-11-09 09:30:00,2.04,2.06,2.0,2.0,2217000.0,2.04,2.06,2.0,2.0,2217000.0
2012-11-09 10:00:00,2.01,2.02,2.0,2.01,1030500.0,2.01,2.02,2.0,2.01,1030500.0
2012-11-09 10:30:00,2.01,2.03,2.01,2.03,675000.0,2.01,2.03,2.01,2.03,675000.0
2012-11-09 11:00:00,2.02,2.02,2.01,2.02,583500.0,2.02,2.02,2.01,2.02,583500.0
2012-11-09 11:30:00,2.01,2.02,2.01,2.01,865500.0,2.01,2.02,2.01,2.01,865500.0
2012-11-09 12:00:00,2.01,2.02,2.01,2.02,429000.0,2.01,2.02,2.01,2.02,429000.0
2012-11-09 12:30:00,2.02,2.02,2.01,2.01,340500.0,2.02,2.02,2.01,2.01,340500.0
2012-11-09 13:00:00,2.01,2.02,2.01,2.01,364500.0,2.01,2.02,2.01,2.01,364500.0
2012-11-09 13:30:00,2.01,2.01,2.0,2.01,645000.0,2.01,2.01,2.0,2.01,645000.0
2012-11-09 14:00:00,2.01,2.01,2.0,2.01,493500.0,2.01,2.01,2.0,2.01,493500.0
2012-11-09 14:30:00,2.01,2.01,2.0,2.0,877500.0,2.01,2.01,2.0,2.0,877500.0
2012-11-09 15:00:00,2.0,2.01,1.99,1.99,972000.0,2.0,2.01,1.99,1.99,972000.0
2012-11-09 15:30:00,1.99,2.02,1.99,2.02,3004500.0,1.99,2.02,1.99,2.02,3004500.0
2012-11-12 09:30:00,2.02,2.03,2.01,2.02,951000.0,2.02,2.03,2.01,2.02,951000.0
2012-11-12 10:00:00,2.02,2.02,2.02,2.02,274500.0,2.02,2.02,2.02,2.02,274500.0
2012-11-12 10:30:00,2.02,2.03,2.02,2.02,178500.0,2.02,2.03,2.02,2.02,178500.0
2012-11-12 11:00:00,2.03,2.03,2.02,2.02,502500.0,2.03,2.03,2.02,2.02,502500.0
2012-11-12 11:30:00,2.02,2.04,2.02,2.04,687000.0,2.02,2.04,2.02,2.04,687000.0
2012-11-12 12:00:00,2.03,2.07,2.03,2.07,733500.0,2.03,2.07,2.03,2.07,733500.0
2012-11-12 12:30:00,2.06,2.08,2.06,2.07,417000.0,2.06,2.08,2.06,2.07,417000.0
2012-11-12 13:00:00,2.07,2.08,2.07,2.07,334500.0,2.07,2.08,2.07,2.07,334500.0
2012-11-12 13:30:00,2.07,2.08,2.07,2.07,409500.0,2.07,2.08,2.07,2.07,409500.0
2012-11-12 14:00:00,2.07,2.08,2.05,2.07,1459500.0,2.07,2.08,2.05,2.07,1459500.0
2012-11-12 14:30:00,2.07,2.08,2.07,2.07,220500.0,2.07,2.08,2.07,2.07,220500.0
2012-11-12 15:00:00,2.07,2.09,2.07,2.08,750000.0,2.07,2.09,2.07,2.08,750000.0
2012-11-12 15:30:00,2.08,2.09,2.07,2.07,1068000.0,2.08,2.09,2.07,2.07,1068000.0
2012-11-13 09:30:00,2.09,2.09,2.05,2.08,2065500.0,2.09,2.09,2.05,2.08,2065500.0
2012-11-13 10:00:00,2.08,2.12,2.08,2.1,1410000.0,2.08,2.12,2.08,2.1,1410000.0
2012-11-13 10:30:00,2.1,2.12,2.1,2.12,774000.0,2.1,2.12,2.1,2.12,774000.0
2012-11-13 11:00:00,2.12,2.12,2.1,2.1,853500.0,2.12,2.12,2.1,2.1,853500.0
2012-11-13 11:30:00,2.1,2.13,2.1,2.12,2109000.0,2.1,2.13,2.1,2.12,2109000.0
2012-11-13 12:00:00,2.12,2.12,2.09,2.11,1173000.0,2.12,2.12,2.09,2.11,1173000.0
2012-11-13 12:30:00,2.11,2.11,2.1,2.11,318000.0,2.11,2.11,2.1,2.11,318000.0
2012-11-13 13:00:00,2.11,2.13,2.1,2.13,1050000.0,2.11,2.13,2.1,2.13,1050000.0
2012-11-13 13:30:00,2.13,2.13,2.12,2.13,688500.0,2.13,2.13,2.12,2.13,688500.0
2012-11-13 14:00:00,2.13,2.13,2.11,2.12,442500.0,2.13,2.13,2.11,2.12,442500.0
2012-11-13 14:30:00,2.12,2.12,2.11,2.12,870000.0,2.12,2.12,2.11,2.12,870000.0
2012-11-13 15:00:00,2.12,2.12,2.1,2.11,1062000.0,2.12,2.12,2.1,2.11,1062000.0
2012-11-13 15:30:00,2.11,2.11,2.1,2.11,1395000.0,2.11,2.11,2.1,2.11,1395000.0
2012-11-14 09:30:00,2.13,2.14,2.09,2.12,2884500.0,2.13,2.14,2.09,2.12,2884500.0
2012-11-14 10:00:00,2.13,2.13,2.12,2.12,1240500.0,2.13,2.13,2.12,2.12,1240500.0
2012-11-14 10:30:00,2.12,2.12,2.09,2.1,690000.0,2.12,2.12,2.09,2.1,690000.0
2012-11-14 11:00:00,2.1,2.11,2.09,2.11,511500.0,2.1,2.11,2.09,2.11,511500.0
2012-11-14 11:30:00,2.11,2.12,2.1,2.12,552000.0,2.11,2.12,2.1,2.12,552000.0
2012-11-14 12:00:00,2.12,2.13,2.12,2.13,657000.0,2.12,2.13,2.12,2.13,657000.0
2012-11-14 12:30:00,2.13,2.14,2.12,2.12,465000.0,2.13,2.14,2.12,2.12,465000.0
2012-11-14 13:00:00,2.12,2.12,2.11,2.12,273000.0,2.12,2.12,2.11,2.12,273000.0
2012-11-14 13:30:00,2.12,2.12,2.11,2.11,481500.0,2.12,2.12,2.11,2.11,481500.0
2012-11-14 14:00:00,2.11,2.12,2.09,2.1,636000.0,2.11,2.12,2.09,2.1,636000.0
2012-11-14 14:30:00,2.1,2.12,2.1,2.1,780000.0,2.1,2.12,2.1,2.1,780000.0
2012-11-14 15:00:00,2.1,2.11,2.09,2.1,823500.0,2.1,2.11,2.09,2.1,823500.0
2012-11-14 15:30:00,2.1,2.11,2.08,2.09,1915500.0,2.1,2.11,2.08,2.09,1915500.0
2012-11-15 09:30:00,2.09,2.1,2.05,2.05,1749000.0,2.09,2.1,2.05,2.05,1749000.0
2012-11-15 10:00:00,2.05,2.06,2.04,2.05,615000.0,2.05,2.06,2.04,2.05,615000.0
2012-11-15 10:30:00,2.05,2.06,2.05,2.06,708000.0,2.05,2.06,2.05,2.06,708000.0
2012-11-15 11:00:00,2.05,2.06,2.05,2.06,868500.0,2.05,2.06,2.05,2.06,868500.0
2012-11-15 11:30:00,2.06,2.07,2.06,2.06,1629000.0,2.06,2.07,2.06,2.06,1629000.0
2012-11-15 12:00:00,2.06,2.06,2.03,2.03,811500.0,2.06,2.06,2.03,2.03,811500.0
2012-11-15 12:30:00,2.03,2.05,2.03,2.04,613500.0,2.03,2.05,2.03,2.04,613500.0
2012-11-15 13:00:00,2.04,2.05,2.04,2.04,682500.0,2.04,2.05,2.04,2.04,682500.0
2012-11-15 13:30:00,2.04,2.05,2.04,2.04,432000.0,2.04,2.05,2.04,2.04,432000.0
2012-11-15 14:00:00,2.04,2.05,2.04,2.04,675000.0,2.04,2.05,2.04,2.04,675000.0
2012-11-15 14:30:00,2.04,2.04,2.04,2.04,750000.0,2.04,2.04,2.04,2.04,750000.0
2012-11-15 15:00:00,2.04,2.05,2.04,2.04,898500.0,2.04,2.05,2.04,2.04,898500.0
2012-11-15 15:30:00,2.04,2.06,2.04,2.06,1564500.0,2.04,2.06,2.04,2.06,1564500.0
2012-11-16 09:30:00,2.08,2.09,2.05,2.05,931500.0,2.08,2.09,2.05,2.05,931500.0
2012-11-16 10:00:00,2.05,2.06,2.04,2.05,331500.0,2.05,2.06,2.04,2.05,331500.0
2012-11-16 10:30:00,2.05,2.05,2.04,2.05,358500.0,2.05,2.05,2.04,2.05,358500.0
2012-11-16 11:00:00,2.05,2.05,2.04,2.04,207000.0,2.05,2.05,2.04,2.04,207000.0
2012-11-16 11:30:00,2.05,2.08,2.04,2.08,1660500.0,2.05,2.08,2.04,2.08,1660500.0
2012-11-16 12:00:00,2.08,2.11,2.08,2.11,2455500.0,2.08,2.11,2.08,2.11,2455500.0
2012-11-16 12:30:00,2.11,2.11,2.1,2.11,550500.0,2.11,2.11,2.1,2.11,550500.0
2012-11-16 13:00:00,2.11,2.11,2.1,2.1,786000.0,2.11,2.11,2.1,2.1,786000.0
2012-11-16 13:30:00,2.1,2.13,2.1,2.12,699000.0,2.1,2.13,2.1,2.12,699000.0
2012-11-16 14:00:00,2.13,2.13,2.12,2.13,735000.0,2.13,2.13,2.12,2.13,735000.0
2012-11-16 14:30:00,2.13,2.13,2.12,2.12,538500.0,2.13,2.13,2.12,2.12,538500.0
2012-11-16 15:00:00,2.12,2.13,2.12,2.13,901500.0,2.12,2.13,2.12,2.13,901500.0
2012-11-16 15:30:00,2.13,2.13,2.12,2.12,2107500.0,2.13,2.13,2.12,2.12,2107500.0
2012-11-19 09:30:00,2.14,2.16,2.12,2.15,3742500.0,2.14,2.16,2.12,2.15,3742500.0
2012-11-19 10:00:00,2.15,2.16,2.15,2.16,1399500.0,2.15,2.16,2.15,2.16,1399500.0
2012-11-19 10:30:00,2.16,2.16,2.15,2.16,699000.0,2.16,2.16,2.15,2.16,699000.0
2012-11-19 11:00:00,2.16,2.17,2.16,2.16,688500.0,2.16,2.17,2.16,2.16,688500.0
2012-11-19 11:30:00,2.16,2.16,2.15,2.15,1101000.0,2.16,2.16,2.15,2.15,1101000.0
2012-11-19 12:00:00,2.15,2.15,2.14,2.15,679500.0,2.15,2.15,2.14,2.15,679500.0
2012-11-19 12:30:00,2.15,2.17,2.14,2.17,940500.0,2.15,2.17,2.14,2.17,940500.0
2012-11-19 13:00:00,2.16,2.18,2.16,2.18,2098500.0,2.16,2.18,2.16,2.18,2098500.0
2012-11-19 13:30:00,2.18,2.18,2.17,2.17,714000.0,2.18,2.18,2.17,2.17,714000.0
2012-11-19 14:00:00,2.17,2.19,2.17,2.19,870000.0,2.17,2.19,2.17,2.19,870000.0
2012-11-19 14:30:00,2.19,2.2,2.19,2.2,876000.0,2.19,2.2,2.19,2.2,876000.0
2012-11-19 15:00:00,2.2,2.22,2.2,2.21,2479500.0,2.2,2.22,2.2,2.21,2479500.0
2012-11-19 15:30:00,2.21,2.21,2.19,2.19,2659500.0,2.21,2.21,2.19,2.19,2659500.0
2012-11-20 09:30:00,2.19,2.19,2.15,2.15,2355000.0,2.19,2.19,2.15,2.15,2355000.0
2012-11-20 10:00:00,2.15,2.15,2.13,2.15,1393500.0,2.15,2.15,2.13,2.15,1393500.0
2012-11-20 10:30:00,2.15,2.17,2.14,2.17,984000.0,2.15,2.17,2.14,2.17,984000.0
2012-11-20 11:00:00,2.16,2.19,2.16,2.19,927000.0,2.16,2.19,2.16,2.19,927000.0
2012-11-20 11:30:00,2.19,2.2,2.18,2.19,891000.0,2.19,2.2,2.18,2.19,891000.0
2012-11-20 12:00:00,2.19,2.2,2.19,2.2,1080000.0,2.19,2.2,2.19,2.2,1080000.0
2012-11-20 12:30:00,2.2,2.21,2.19,2.2,543000.0,2.2,2.21,2.19,2.2,543000.0
2012-11-20 13:00:00,2.2,2.2,2.19,2.19,358500.0,2.2,2.2,2.19,2.19,358500.0
2012-11-20 13:30:00,2.19,2.19,2.18,2.18,493500.0,2.19,2.19,2.18,2.18,493500.0
2012-11-20 14:00:00,2.19,2.19,2.18,2.19,507000.0,2.19,2.19,2.18,2.19,507000.0
2012-11-20 14:30:00,2.19,2.2,2.19,2.19,637500.0,2.19,2.2,2.19,2.19,637500.0
2012-11-20 15:00:00,2.19,2.2,2.19,2.2,507000.0,2.19,2.2,2.19,2.2,507000.0
2012-11-20 15:30:00,2.19,2.2,2.19,2.2,2200500.0,2.19,2.2,2.19,2.2,2200500.0
2012-11-21 09:30:00,2.2,2.2,2.17,2.17,1947000.0,2.2,2.2,2.17,2.17,1947000.0
2012-11-21 10:00:00,2.17,2.2,2.17,2.2,822000.0,2.17,2.2,2.17,2.2,822000.0
2012-11-21 10:30:00,2.2,2.23,2.2,2.22,1606500.0,2.2,2.23,2.2,2.22,1606500.0
2012-11-21 11:00:00,2.23,2.23,2.21,2.23,562500.0,2.23,2.23,2.21,2.23,562500.0
2012-11-21 11:30:00,2.23,2.23,2.22,2.22,592500.0,2.23,2.23,2.22,2.22,592500.0
2012-11-21 12:00:00,2.22,2.22,2.21,2.22,880500.0,2.22,2.22,2.21,2.22,880500.0
2012-11-21 12:30:00,2.22,2.22,2.2,2.21,597000.0,2.22,2.22,2.2,2.21,597000.0
2012-11-21 13:00:00,2.21,2.22,2.19,2.2,636000.0,2.21,2.22,2.19,2.2,636000.0
2012-11-21 13:30:00,2.2,2.2,2.19,2.19,1114500.0,2.2,2.2,2.19,2.19,1114500.0
2012-11-21 14:00:00,2.19,2.19,2.18,2.19,679500.0,2.19,2.19,2.18,2.19,679500.0
2012-11-21 14:30:00,2.19,2.19,2.17,2.17,375000.0,2.19,2.19,2.17,2.17,375000.0
2012-11-21 15:00:00,2.17,2.18,2.17,2.17,703500.0,2.17,2.18,2.17,2.17,703500.0
2012-11-21 15:30:00,2.17,2.17,2.15,2.17,2407500.0,2.17,2.17,2.15,2.17,2407500.0
2012-11-23 09:30:00,2.17,2.19,2.11,2.11,1647000.0,2.17,2.19,2.11,2.11,1647000.0
2012-11-23 10:00:00,2.11,2.15,2.11,2.14,691500.0,2.11,2.15,2.11,2.14,691500.0
2012-11-23 10:30:00,2.14,2.15,2.13,2.13,478500.0,2.14,2.15,2.13,2.13,478500.0
2012-11-23 11:00:00,2.14,2.14,2.13,2.13,690000.0,2.14,2.14,2.13,2.13,690000.0
2012-11-23 11:30:00,2.13,2.14,2.13,2.13,667500.0,2.13,2.14,2.13,2.13,667500.0
2012-11-23 12:00:00,2.13,2.13,2.12,2.13,708000.0,2.13,2.13,2.12,2.13,708000.0
2012-11-23 12:30:00,2.13,2.16,2.13,2.14,1263000.0,2.13,2.16,2.13,2.14,1263000.0
2012-11-26 09:30:00,2.14,2.15,2.12,2.14,1207500.0,2.14,2.15,2.12,2.14,1207500.0
2012-11-26 10:00:00,2.13,2.14,2.12,2.13,601500.0,2.13,2.14,2.12,2.13,601500.0
2012-11-26 10:30:00,2.13,2.13,2.12,2.12,435000.0,2.13,2.13,2.12,2.12,435000.0
2012-11-26 11:00:00,2.12,2.13,2.11,2.11,664500.0,2.12,2.13,2.11,2.11,664500.0
2012-11-26 11:30:00,2.11,2.12,2.11,2.11,444000.0,2.11,2.12,2.11,2.11,444000.0
2012-11-26 12:00:00,2.11,2.12,2.11,2.12,259500.0,2.11,2.12,2.11,2.12,259500.0
2012-11-26 12:30:00,2.12,2.12,2.11,2.12,169500.0,2.12,2.12,2.11,2.12,169500.0
2012-11-26 13:00:00,2.12,2.12,2.12,2.12,121500.0,2.12,2.12,2.12,2.12,121500.0
2012-11-26 13:30:00,2.12,2.13,2.12,2.12,139500.0,2.12,2.13,2.12,2.12,139500.0
2012-11-26 14:00:00,2.12,2.12,2.12,2.12,234000.0,2.12,2.12,2.12,2.12,234000.0
2012-11-26 14:30:00,2.12,2.13,2.12,2.12,144000.0,2.12,2.13,2.12,2.12,144000.0
2012-11-26 15:00:00,2.13,2.13,2.12,2.13,406500.0,2.13,2.13,2.12,2.13,406500.0
2012-11-26 15:30:00,2.13,2.15,2.13,2.15,1777500.0,2.13,2.15,2.13,2.15,1777500.0
2012-11-27 09:30:00,2.14,2.14,2.12,2.12,1647000.0,2.14,2.14,2.12,2.12,1647000.0
2012-11-27 10:00:00,2.12,2.13,2.1,2.13,1783500.0,2.12,2.13,2.1,2.13,1783500.0
2012-11-27 10:30:00,2.12,2.13,2.11,2.11,654000.0,2.12,2.13,2.11,2.11,654000.0
2012-11-27 11:00:00,2.11,2.12,2.11,2.12,352500.0,2.11,2.12,2.11,2.12,352500.0
2012-11-27 11:30:00,2.12,2.14,2.12,2.14,448500.0,2.12,2.14,2.12,2.14,448500.0
2012-11-27 12:00:00,2.14,2.14,2.13,2.14,262500.0,2.14,2.14,2.13,2.14,262500.0
2012-11-27 12:30:00,2.14,2.15,2.13,2.13,478500.0,2.14,2.15,2.13,2.13,478500.0
2012-11-27 13:00:00,2.14,2.16,2.14,2.16,502500.0,2.14,2.16,2.14,2.16,502500.0
2012-11-27 13:30:00,2.16,2.17,2.16,2.17,898500.0,2.16,2.17,2.16,2.17,898500.0
2012-11-27 14:00:00,2.17,2.18,2.16,2.16,714000.0,2.17,2.18,2.16,2.16,714000.0
2012-11-27 14:30:00,2.16,2.16,2.14,2.16,624000.0,2.16,2.16,2.14,2.16,624000.0
2012-11-27 15:00:00,2.15,2.16,2.14,2.15,438000.0,2.15,2.16,2.14,2.15,438000.0
2012-11-27 15:30:00,2.15,2.15,2.14,2.14,1140000.0,2.15,2.15,2.14,2.14,1140000.0
2012-11-28 09:30:00,2.13,2.16,2.13,2.16,990000.0,2.13,2.16,2.13,2.16,990000.0
2012-11-28 10:00:00,2.16,2.18,2.14,2.18,939000.0,2.16,2.18,2.14,2.18,939000.0
2012-11-28 10:30:00,2.18,2.2,2.17,2.18,913500.0,2.18,2.2,2.17,2.18,913500.0
2012-11-28 11:00:00,2.18,2.2,2.17,2.2,673500.0,2.18,2.2,2.17,2.2,673500.0
2012-11-28 11:30:00,2.2,2.23,2.2,2.23,1369500.0,2.2,2.23,2.2,2.23,1369500.0
2012-11-28 12:00:00,2.23,2.23,2.22,2.23,879000.0,2.23,2.23,2.22,2.23,879000.0
2012-11-28 12:30:00,2.23,2.26,2.23,2.25,1839000.0,2.23,2.26,2.23,2.25,1839000.0
2012-11-28 13:00:00,2.25,2.27,2.25,2.27,1573500.0,2.25,2.27,2.25,2.27,1573500.0
2012-11-28 13:30:00,2.27,2.27,2.25,2.26,1617000.0,2.27,2.27,2.25,2.26,1617000.0
2012-11-28 14:00:00,2.26,2.26,2.26,2.26,717000.0,2.26,2.26,2.26,2.26,717000.0
2012-11-28 14:30:00,2.26,2.28,2.26,2.28,3376500.0,2.26,2.28,2.26,2.28,3376500.0
2012-11-28 15:00:00,2.28,2.29,2.25,2.25,2637000.0,2.28,2.29,2.25,2.25,2637000.0
2012-11-28 15:30:00,2.26,2.26,2.2,2.22,4257000.0,2.26,2.26,2.2,2.22,4257000.0
2012-11-29 09:30:00,2.23,2.25,2.21,2.23,2661000.0,2.23,2.25,2.21,2.23,2661000.0
2012-11-29 10:00:00,2.23,2.23,2.2,2.21,790500.0,2.23,2.23,2.2,2.21,790500.0
2012-11-29 10:30:00,2.21,2.21,2.19,2.2,637500.0,2.21,2.21,2.19,2.2,637500.0
2012-11-29 11:00:00,2.2,2.21,2.2,2.2,394500.0,2.2,2.21,2.2,2.2,394500.0
2012-11-29 11:30:00,2.2,2.2,2.19,2.2,480000.0,2.2,2.2,2.19,2.2,480000.0
2012-11-29 12:00:00,2.2,2.22,2.19,2.21,648000.0,2.2,2.22,2.19,2.21,648000.0
2012-11-29 12:30:00,2.21,2.23,2.21,2.23,454500.0,2.21,2.23,2.21,2.23,454500.0
2012-11-29 13:00:00,2.23,2.24,2.23,2.24,690000.0,2.23,2.24,2.23,2.24,690000.0
2012-11-29 13:30:00,2.23,2.25,2.23,2.25,612000.0,2.23,2.25,2.23,2.25,612000.0
2012-11-29 14:00:00,2.25,2.27,2.24,2.26,1803000.0,2.25,2.27,2.24,2.26,1803000.0
2012-11-29 14:30:00,2.26,2.27,2.26,2.26,1519500.0,2.26,2.27,2.26,2.26,1519500.0
2012-11-29 15:00:00,2.26,2.27,2.25,2.25,1623000.0,2.26,2.27,2.25,2.25,1623000.0
2012-11-29 15:30:00,2.25,2.26,2.24,2.25,2745000.0,2.25,2.26,2.24,2.25,2745000.0
2012-11-30 09:30:00,2.24,2.25,2.2,2.24,2667000.0,2.24,2.25,2.2,2.24,2667000.0
2012-11-30 10:00:00,2.24,2.28,2.24,2.28,2256000.0,2.24,2.28,2.24,2.28,2256000.0
2012-11-30 10:30:00,2.28,2.29,2.27,2.27,886500.0,2.28,2.29,2.27,2.27,886500.0
2012-11-30 11:00:00,2.27,2.28,2.27,2.27,1620000.0,2.27,2.28,2.27,2.27,1620000.0
2012-11-30 11:30:00,2.27,2.28,2.27,2.27,741000.0,2.27,2.28,2.27,2.27,741000.0
2012-11-30 12:00:00,2.27,2.28,2.27,2.27,673500.0,2.27,2.28,2.27,2.27,673500.0
2012-11-30 12:30:00,2.27,2.28,2.27,2.27,676500.0,2.27,2.28,2.27,2.27,676500.0
2012-11-30 13:00:00,2.27,2.28,2.27,2.27,522000.0,2.27,2.28,2.27,2.27,522000.0
2012-11-30 13:30:00,2.27,2.27,2.23,2.26,2902500.0,2.27,2.27,2.23,2.26,2902500.0
2012-11-30 14:00:00,2.27,2.27,2.26,2.26,744000.0,2.27,2.27,2.26,2.26,744000.0
2012-11-30 14:30:00,2.26,2.27,2.25,2.26,519000.0,2.26,2.27,2.25,2.26,519000.0
2012-11-30 15:00:00,2.26,2.26,2.24,2.24,1047000.0,2.26,2.26,2.24,2.24,1047000.0
2012-11-30 15:30:00,2.24,2.26,2.24,2.26,3403500.0,2.24,2.26,2.24,2.26,3403500.0
2012-12-03 09:30:00,2.26,2.27,2.25,2.26,1477500.0,2.26,2.27,2.25,2.26,1477500.0
2012-12-03 10:00:00,2.26,2.26,2.23,2.25,1761000.0,2.26,2.26,2.23,2.25,1761000.0
2012-12-03 10:30:00,2.25,2.26,2.25,2.25,943500.0,2.25,2.26,2.25,2.25,943500.0
2012-12-03 11:00:00,2.25,2.27,2.25,2.26,1837500.0,2.25,2.27,2.25,2.26,1837500.0
2012-12-03 11:30:00,2.26,2.29,2.26,2.28,2439000.0,2.26,2.29,2.26,2.28,2439000.0
2012-12-03 12:00:00,2.29,2.31,2.28,2.29,2868000.0,2.29,2.31,2.28,2.29,2868000.0
2012-12-03 12:30:00,2.29,2.3,2.28,2.29,637500.0,2.29,2.3,2.28,2.29,637500.0
2012-12-03 13:00:00,2.29,2.29,2.28,2.29,1375500.0,2.29,2.29,2.28,2.29,1375500.0
2012-12-03 13:30:00,2.29,2.3,2.28,2.29,612000.0,2.29,2.3,2.28,2.29,612000.0
2012-12-03 14:00:00,2.29,2.33,2.29,2.33,4005000.0,2.29,2.33,2.29,2.33,4005000.0
2012-12-03 14:30:00,2.33,2.33,2.31,2.31,3004500.0,2.33,2.33,2.31,2.31,3004500.0
2012-12-03 15:00:00,2.32,2.32,2.3,2.3,1602000.0,2.32,2.32,2.3,2.3,1602000.0
2012-12-03 15:30:00,2.3,2.32,2.3,2.31,3099000.0,2.3,2.32,2.3,2.31,3099000.0
2012-12-04 09:30:00,2.27,2.32,2.26,2.28,5200500.0,2.27,2.32,2.26,2.28,5200500.0
2012-12-04 10:00:00,2.27,2.29,2.26,2.28,1389000.0,2.27,2.29,2.26,2.28,1389000.0
2012-12-04 10:30:00,2.28,2.29,2.26,2.26,991500.0,2.28,2.29,2.26,2.26,991500.0
2012-12-04 11:00:00,2.26,2.26,2.24,2.25,1419000.0,2.26,2.26,2.24,2.25,1419000.0
2012-12-04 11:30:00,2.25,2.26,2.25,2.25,1062000.0,2.25,2.26,2.25,2.25,1062000.0
2012-12-04 12:00:00,2.25,2.27,2.25,2.27,1701000.0,2.25,2.27,2.25,2.27,1701000.0
2012-12-04 12:30:00,2.27,2.27,2.24,2.24,682500.0,2.27,2.27,2.24,2.24,682500.0
2012-12-04 13:00:00,2.24,2.26,2.24,2.26,1039500.0,2.24,2.26,2.24,2.26,1039500.0
2012-12-04 13:30:00,2.26,2.26,2.24,2.26,564000.0,2.26,2.26,2.24,2.26,564000.0
2012-12-04 14:00:00,2.26,2.28,2.26,2.27,765000.0,2.26,2.28,2.26,2.27,765000.0
2012-12-04 14:30:00,2.27,2.28,2.26,2.26,468000.0,2.27,2.28,2.26,2.26,468000.0
2012-12-04 15:00:00,2.26,2.27,2.26,2.27,490500.0,2.26,2.27,2.26,2.27,490500.0
2012-12-04 15:30:00,2.27,2.27,2.26,2.26,1447500.0,2.27,2.27,2.26,2.26,1447500.0
2012-12-05 09:30:00,2.25,2.27,2.24,2.27,1165500.0,2.25,2.27,2.24,2.27,1165500.0
2012-12-05 10:00:00,2.27,2.28,2.26,2.26,825000.0,2.27,2.28,2.26,2.26,825000.0
2012-12-05 10:30:00,2.26,2.26,2.25,2.26,525000.0,2.26,2.26,2.25,2.26,525000.0
2012-12-05 11:00:00,2.26,2.26,2.25,2.25,295500.0,2.26,2.26,2.25,2.25,295500.0
2012-12-05 11:30:00,2.26,2.27,2.26,2.27,393000.0,2.26,2.27,2.26,2.27,393000.0
2012-12-05 12:00:00,2.27,2.27,2.27,2.27,289500.0,2.27,2.27,2.27,2.27,289500.0
2012-12-05 12:30:00,2.27,2.27,2.25,2.25,679500.0,2.27,2.27,2.25,2.25,679500.0
2012-12-05 13:00:00,2.25,2.26,2.25,2.25,195000.0,2.25,2.26,2.25,2.25,195000.0
2012-12-05 13:30:00,2.25,2.25,2.24,2.25,411000.0,2.25,2.25,2.24,2.25,411000.0
2012-12-05 14:00:00,2.24,2.25,2.24,2.24,373500.0,2.24,2.25,2.24,2.24,373500.0
2012-12-05 14:30:00,2.24,2.25,2.24,2.25,346500.0,2.24,2.25,2.24,2.25,346500.0
2012-12-05 15:00:00,2.25,2.26,2.24,2.25,415500.0,2.25,2.26,2.24,2.25,415500.0
2012-12-05 15:30:00,2.25,2.26,2.25,2.25,1114500.0,2.25,2.26,2.25,2.25,1114500.0
2012-12-06 09:30:00,2.25,2.27,2.23,2.26,1273500.0,2.25,2.27,2.23,2.26,1273500.0
2012-12-06 10:00:00,2.26,2.29,2.25,2.29,1200000.0,2.26,2.29,2.25,2.29,1200000.0
2012-12-06 10:30:00,2.29,2.31,2.29,2.3,946500.0,2.29,2.31,2.29,2.3,946500.0
2012-12-06 11:00:00,2.3,2.31,2.29,2.31,789000.0,2.3,2.31,2.29,2.31,789000.0
2012-12-06 11:30:00,2.31,2.32,2.3,2.3,936000.0,2.31,2.32,2.3,2.3,936000.0
2012-12-06 12:00:00,2.3,2.31,2.28,2.29,748500.0,2.3,2.31,2.28,2.29,748500.0
2012-12-06 12:30:00,2.29,2.3,2.28,2.29,241500.0,2.29,2.3,2.28,2.29,241500.0
2012-12-06 13:00:00,2.29,2.3,2.28,2.29,165000.0,2.29,2.3,2.28,2.29,165000.0
2012-12-06 13:30:00,2.29,2.29,2.28,2.28,258000.0,2.29,2.29,2.28,2.28,258000.0
2012-12-06 14:00:00,2.28,2.29,2.27,2.27,378000.0,2.28,2.29,2.27,2.27,378000.0
2012-12-06 14:30:00,2.27,2.28,2.26,2.26,696000.0,2.27,2.28,2.26,2.26,696000.0
2012-12-06 15:00:00,2.26,2.27,2.26,2.26,487500.0,2.26,2.27,2.26,2.26,487500.0
2012-12-06 15:30:00,2.26,2.27,2.25,2.26,1248000.0,2.26,2.27,2.25,2.26,1248000.0
2012-12-07 09:30:00,2.29,2.3,2.26,2.26,1102500.0,2.29,2.3,2.26,2.26,1102500.0
2012-12-07 10:00:00,2.26,2.29,2.26,2.27,475500.0,2.26,2.29,2.26,2.27,475500.0
2012-12-07 10:30:00,2.27,2.29,2.27,2.28,786000.0,2.27,2.29,2.27,2.28,786000.0
2012-12-07 11:00:00,2.28,2.29,2.28,2.29,313500.0,2.28,2.29,2.28,2.29,313500.0
2012-12-07 11:30:00,2.28,2.29,2.27,2.27,424500.0,2.28,2.29,2.27,2.27,424500.0
2012-12-07 12:00:00,2.27,2.29,2.27,2.27,613500.0,2.27,2.29,2.27,2.27,613500.0
2012-12-07 12:30:00,2.27,2.28,2.27,2.28,345000.0,2.27,2.28,2.27,2.28,345000.0
2012-12-07 13:00:00,2.28,2.28,2.27,2.28,1071000.0,2.28,2.28,2.27,2.28,1071000.0
2012-12-07 13:30:00,2.28,2.28,2.27,2.28,286500.0,2.28,2.28,2.27,2.28,286500.0
2012-12-07 14:00:00,2.28,2.28,2.28,2.28,351000.0,2.28,2.28,2.28,2.28,351000.0
2012-12-07 14:30:00,2.28,2.28,2.28,2.28,549000.0,2.28,2.28,2.28,2.28,549000.0
2012-12-07 15:00:00,2.28,2.28,2.27,2.28,1342500.0,2.28,2.28,2.27,2.28,1342500.0
2012-12-07 15:30:00,2.28,2.28,2.28,2.28,1609500.0,2.28,2.28,2.28,2.28,1609500.0
2012-12-10 09:30:00,2.3,2.31,2.28,2.3,1573500.0,2.3,2.31,2.28,2.3,1573500.0
2012-12-10 10:00:00,2.3,2.31,2.3,2.3,783000.0,2.3,2.31,2.3,2.3,783000.0
2012-12-10 10:30:00,2.31,2.32,2.3,2.32,778500.0,2.31,2.32,2.3,2.32,778500.0
2012-12-10 11:00:00,2.32,2.32,2.3,2.31,1318500.0,2.32,2.32,2.3,2.31,1318500.0
2012-12-10 11:30:00,2.31,2.31,2.3,2.31,438000.0,2.31,2.31,2.3,2.31,438000.0
2012-12-10 12:00:00,2.31,2.31,2.3,2.31,625500.0,2.31,2.31,2.3,2.31,625500.0
2012-12-10 12:30:00,2.31,2.31,2.3,2.31,1306500.0,2.31,2.31,2.3,2.31,1306500.0
2012-12-10 13:00:00,2.31,2.31,2.3,2.3,466500.0,2.31,2.31,2.3,2.3,466500.0
2012-12-10 13:30:00,2.3,2.3,2.29,2.3,480000.0,2.3,2.3,2.29,2.3,480000.0
2012-12-10 14:00:00,2.3,2.3,2.29,2.29,546000.0,2.3,2.3,2.29,2.29,546000.0
2012-12-10 14:30:00,2.29,2.29,2.28,2.28,1236000.0,2.29,2.29,2.28,2.28,1236000.0
2012-12-10 15:00:00,2.28,2.31,2.28,2.3,1755000.0,2.28,2.31,2.28,2.3,1755000.0
2012-12-10 15:30:00,2.3,2.31,2.29,2.3,1713000.0,2.3,2.31,2.29,2.3,1713000.0
2012-12-11 09:30:00,2.31,2.33,2.3,2.31,2031000.0,2.31,2.33,2.3,2.31,2031000.0
2012-12-11 10:00:00,2.31,2.33,2.3,2.31,1324500.0,2.31,2.33,2.3,2.31,1324500.0
2012-12-11 10:30:00,2.31,2.33,2.31,2.33,603000.0,2.31,2.33,2.31,2.33,603000.0
2012-12-11 11:00:00,2.33,2.33,2.32,2.33,744000.0,2.33,2.33,2.32,2.33,744000.0
2012-12-11 11:30:00,2.33,2.35,2.32,2.35,2463000.0,2.33,2.35,2.32,2.35,2463000.0
2012-12-11 12:00:00,2.35,2.35,2.34,2.34,1017000.0,2.35,2.35,2.34,2.34,1017000.0
2012-12-11 12:30:00,2.34,2.35,2.33,2.34,780000.0,2.34,2.35,2.33,2.34,780000.0
2012-12-11 13:00:00,2.34,2.34,2.33,2.34,1869000.0,2.34,2.34,2.33,2.34,1869000.0
2012-12-11 13:30:00,2.33,2.36,2.33,2.35,1782000.0,2.33,2.36,2.33,2.35,1782000.0
2012-12-11 14:00:00,2.36,2.36,2.34,2.35,759000.0,2.36,2.36,2.34,2.35,759000.0
2012-12-11 14:30:00,2.35,2.35,2.34,2.34,864000.0,2.35,2.35,2.34,2.34,864000.0
2012-12-11 15:00:00,2.34,2.36,2.33,2.36,2203500.0,2.34,2.36,2.33,2.36,2203500.0
2012-12-11 15:30:00,2.36,2.37,2.35,2.36,4590000.0,2.36,2.37,2.35,2.36,4590000.0
2012-12-12 09:30:00,2.35,2.38,2.35,2.36,3444000.0,2.35,2.38,2.35,2.36,3444000.0
2012-12-12 10:00:00,2.36,2.37,2.36,2.36,1234500.0,2.36,2.37,2.36,2.36,1234500.0
2012-12-12 10:30:00,2.36,2.37,2.35,2.35,1522500.0,2.36,2.37,2.35,2.35,1522500.0
2012-12-12 11:00:00,2.35,2.35,2.33,2.34,2787000.0,2.35,2.35,2.33,2.34,2787000.0
2012-12-12 11:30:00,2.34,2.36,2.33,2.35,3519000.0,2.34,2.36,2.33,2.35,3519000.0
2012-12-12 12:00:00,2.35,2.37,2.34,2.35,1962000.0,2.35,2.37,2.34,2.35,1962000.0
2012-12-12 12:30:00,2.34,2.39,2.34,2.38,2649000.0,2.34,2.39,2.34,2.38,2649000.0
2012-12-12 13:00:00,2.38,2.38,2.36,2.37,762000.0,2.38,2.38,2.36,2.37,762000.0
2012-12-12 13:30:00,2.37,2.38,2.36,2.37,862500.0,2.37,2.38,2.36,2.37,862500.0
2012-12-12 14:00:00,2.37,2.37,2.36,2.37,1935000.0,2.37,2.37,2.36,2.37,1935000.0
2012-12-12 14:30:00,2.37,2.38,2.36,2.37,3166500.0,2.37,2.38,2.36,2.37,3166500.0
2012-12-12 15:00:00,2.37,2.38,2.35,2.36,1909500.0,2.37,2.38,2.35,2.36,1909500.0
2012-12-12 15:30:00,2.36,2.36,2.35,2.35,2443500.0,2.36,2.36,2.35,2.35,2443500.0
2012-12-13 09:30:00,2.35,2.35,2.32,2.32,2586000.0,2.35,2.35,2.32,2.32,2586000.0
2012-12-13 10:00:00,2.32,2.32,2.29,2.31,2386500.0,2.32,2.32,2.29,2.31,2386500.0
2012-12-13 10:30:00,2.31,2.31,2.27,2.29,2076000.0,2.31,2.31,2.27,2.29,2076000.0
2012-12-13 11:00:00,2.28,2.29,2.27,2.27,1053000.0,2.28,2.29,2.27,2.27,1053000.0
2012-12-13 11:30:00,2.27,2.3,2.27,2.29,739500.0,2.27,2.3,2.27,2.29,739500.0
2012-12-13 12:00:00,2.29,2.29,2.24,2.24,1203000.0,2.29,2.29,2.24,2.24,1203000.0
2012-12-13 12:30:00,2.24,2.26,2.24,2.26,739500.0,2.24,2.26,2.24,2.26,739500.0
2012-12-13 13:00:00,2.26,2.26,2.24,2.25,966000.0,2.26,2.26,2.24,2.25,966000.0
2012-12-13 13:30:00,2.25,2.25,2.24,2.24,1341000.0,2.25,2.25,2.24,2.24,1341000.0
2012-12-13 14:00:00,2.24,2.24,2.21,2.21,1767000.0,2.24,2.24,2.21,2.21,1767000.0
2012-12-13 14:30:00,2.21,2.23,2.2,2.21,3651000.0,2.21,2.23,2.2,2.21,3651000.0
2012-12-13 15:00:00,2.21,2.22,2.19,2.19,5442000.0,2.21,2.22,2.19,2.19,5442000.0
2012-12-13 15:30:00,2.19,2.26,2.18,2.24,7002000.0,2.19,2.26,2.18,2.24,7002000.0
2012-12-14 09:30:00,2.25,2.29,2.24,2.28,2826000.0,2.25,2.29,2.24,2.28,2826000.0
2012-12-14 10:00:00,2.28,2.29,2.25,2.25,2076000.0,2.28,2.29,2.25,2.25,2076000.0
2012-12-14 10:30:00,2.26,2.26,2.24,2.25,535500.0,2.26,2.26,2.24,2.25,535500.0
2012-12-14 11:00:00,2.25,2.26,2.24,2.24,1158000.0,2.25,2.26,2.24,2.24,1158000.0
2012-12-14 11:30:00,2.24,2.28,2.24,2.26,1252500.0,2.24,2.28,2.24,2.26,1252500.0
2012-12-14 12:00:00,2.26,2.27,2.25,2.27,729000.0,2.26,2.27,2.25,2.27,729000.0
2012-12-14 12:30:00,2.27,2.27,2.24,2.25,490500.0,2.27,2.27,2.24,2.25,490500.0
2012-12-14 13:00:00,2.25,2.25,2.24,2.25,459000.0,2.25,2.25,2.24,2.25,459000.0
2012-12-14 13:30:00,2.25,2.25,2.24,2.24,451500.0,2.25,2.25,2.24,2.24,451500.0
2012-12-14 14:00:00,2.24,2.25,2.24,2.25,172500.0,2.24,2.25,2.24,2.25,172500.0
2012-12-14 14:30:00,2.24,2.26,2.24,2.26,361500.0,2.24,2.26,2.24,2.26,361500.0
2012-12-14 15:00:00,2.26,2.26,2.24,2.25,1224000.0,2.26,2.26,2.24,2.25,1224000.0
2012-12-14 15:30:00,2.25,2.26,2.25,2.25,2143500.0,2.25,2.26,2.25,2.25,2143500.0
2012-12-17 09:30:00,2.25,2.3,2.25,2.28,1956000.0,2.25,2.3,2.25,2.28,1956000.0
2012-12-17 10:00:00,2.28,2.28,2.26,2.27,997500.0,2.28,2.28,2.26,2.27,997500.0
2012-12-17 10:30:00,2.27,2.27,2.26,2.26,358500.0,2.27,2.27,2.26,2.26,358500.0
2012-12-17 11:00:00,2.26,2.29,2.26,2.28,1849500.0,2.26,2.29,2.26,2.28,1849500.0
2012-12-17 11:30:00,2.28,2.3,2.28,2.29,778500.0,2.28,2.3,2.28,2.29,778500.0
2012-12-17 12:00:00,2.29,2.3,2.29,2.3,300000.0,2.29,2.3,2.29,2.3,300000.0
2012-12-17 12:30:00,2.3,2.3,2.29,2.29,801000.0,2.3,2.3,2.29,2.29,801000.0
2012-12-17 13:00:00,2.29,2.29,2.28,2.28,379500.0,2.29,2.29,2.28,2.28,379500.0
2012-12-17 13:30:00,2.28,2.28,2.27,2.27,339000.0,2.28,2.28,2.27,2.27,339000.0
2012-12-17 14:00:00,2.27,2.3,2.27,2.3,1152000.0,2.27,2.3,2.27,2.3,1152000.0
2012-12-17 14:30:00,2.3,2.3,2.29,2.3,495000.0,2.3,2.3,2.29,2.3,495000.0
2012-12-17 15:00:00,2.3,2.3,2.28,2.29,607500.0,2.3,2.3,2.28,2.29,607500.0
2012-12-17 15:30:00,2.29,2.3,2.28,2.29,1783500.0,2.29,2.3,2.28,2.29,1783500.0
2012-12-18 09:30:00,2.28,2.33,2.28,2.33,4269000.0,2.28,2.33,2.28,2.33,4269000.0
2012-12-18 10:00:00,2.33,2.33,2.31,2.32,2160000.0,2.33,2.33,2.31,2.32,2160000.0
2012-12-18 10:30:00,2.32,2.33,2.32,2.33,2518500.0,2.32,2.33,2.32,2.33,2518500.0
2012-12-18 11:00:00,2.33,2.33,2.32,2.33,3735000.0,2.33,2.33,2.32,2.33,3735000.0
2012-12-18 11:30:00,2.33,2.34,2.32,2.33,1461000.0,2.33,2.34,2.32,2.33,1461000.0
2012-12-18 12:00:00,2.32,2.33,2.32,2.32,511500.0,2.32,2.33,2.32,2.32,511500.0
2012-12-18 12:30:00,2.32,2.32,2.31,2.32,508500.0,2.32,2.32,2.31,2.32,508500.0
2012-12-18 13:00:00,2.32,2.32,2.31,2.32,2463000.0,2.32,2.32,2.31,2.32,2463000.0
2012-12-18 13:30:00,2.32,2.32,2.32,2.32,1333500.0,2.32,2.32,2.32,2.32,1333500.0
2012-12-18 14:00:00,2.32,2.32,2.32,2.32,426000.0,2.32,2.32,2.32,2.32,426000.0
2012-12-18 14:30:00,2.32,2.32,2.3,2.3,1063500.0,2.32,2.32,2.3,2.3,1063500.0
2012-12-18 15:00:00,2.31,2.31,2.3,2.31,513000.0,2.31,2.31,2.3,2.31,513000.0
2012-12-18 15:30:00,2.31,2.31,2.3,2.31,1770000.0,2.31,2.31,2.3,2.31,1770000.0
2012-12-19 09:30:00,2.32,2.35,2.31,2.33,2745000.0,2.32,2.35,2.31,2.33,2745000.0
2012-12-19 10:00:00,2.33,2.33,2.31,2.33,1596000.0,2.33,2.33,2.31,2.33,1596000.0
2012-12-19 10:30:00,2.33,2.34,2.32,2.34,1362000.0,2.33,2.34,2.32,2.34,1362000.0
2012-12-19 11:00:00,2.34,2.35,2.34,2.34,984000.0,2.34,2.35,2.34,2.34,984000.0
2012-12-19 11:30:00,2.34,2.35,2.33,2.35,1693500.0,2.34,2.35,2.33,2.35,1693500.0
2012-12-19 12:00:00,2.35,2.35,2.33,2.34,868500.0,2.35,2.35,2.33,2.34,868500.0
2012-12-19 12:30:00,2.34,2.34,2.34,2.34,261000.0,2.34,2.34,2.34,2.34,261000.0
2012-12-19 13:00:00,2.34,2.34,2.34,2.34,325500.0,2.34,2.34,2.34,2.34,325500.0
2012-12-19 13:30:00,2.34,2.34,2.32,2.32,843000.0,2.34,2.34,2.32,2.32,843000.0
2012-12-19 14:00:00,2.32,2.32,2.31,2.32,463500.0,2.32,2.32,2.31,2.32,463500.0
2012-12-19 14:30:00,2.32,2.32,2.31,2.31,288000.0,2.32,2.32,2.31,2.31,288000.0
2012-12-19 15:00:00,2.32,2.32,2.31,2.31,3207000.0,2.32,2.32,2.31,2.31,3207000.0
2012-12-19 15:30:00,2.31,2.32,2.3,2.31,3897000.0,2.31,2.32,2.3,2.31,3897000.0
2012-12-20 09:30:00,2.3,2.32,2.28,2.28,2626500.0,2.3,2.32,2.28,2.28,2626500.0
2012-12-20 10:00:00,2.28,2.3,2.28,2.29,849000.0,2.28,2.3,2.28,2.29,849000.0
2012-12-20 10:30:00,2.29,2.3,2.29,2.3,394500.0,2.29,2.3,2.29,2.3,394500.0
2012-12-20 11:00:00,2.3,2.3,2.28,2.28,1125000.0,2.3,2.3,2.28,2.28,1125000.0
2012-12-20 11:30:00,2.28,2.28,2.28,2.28,759000.0,2.28,2.28,2.28,2.28,759000.0
2012-12-20 12:00:00,2.28,2.28,2.27,2.28,730500.0,2.28,2.28,2.27,2.28,730500.0
2012-12-20 12:30:00,2.28,2.29,2.28,2.28,331500.0,2.28,2.29,2.28,2.28,331500.0
2012-12-20 13:00:00,2.28,2.29,2.28,2.28,1389000.0,2.28,2.29,2.28,2.28,1389000.0
2012-12-20 13:30:00,2.28,2.29,2.28,2.29,717000.0,2.28,2.29,2.28,2.29,717000.0
2012-12-20 14:00:00,2.29,2.3,2.28,2.3,2422500.0,2.29,2.3,2.28,2.3,2422500.0
2012-12-20 14:30:00,2.3,2.31,2.3,2.3,735000.0,2.3,2.31,2.3,2.3,735000.0
2012-12-20 15:00:00,2.3,2.31,2.3,2.3,304500.0,2.3,2.31,2.3,2.3,304500.0
2012-12-20 15:30:00,2.3,2.3,2.29,2.29,1066500.0,2.3,2.3,2.29,2.29,1066500.0
2012-12-21 09:30:00,2.26,2.27,2.24,2.25,2388000.0,2.26,2.27,2.24,2.25,2388000.0
2012-12-21 10:00:00,2.25,2.26,2.24,2.26,1263000.0,2.25,2.26,2.24,2.26,1263000.0
2012-12-21 10:30:00,2.26,2.28,2.26,2.27,1564500.0,2.26,2.28,2.26,2.27,1564500.0
2012-12-21 11:00:00,2.27,2.27,2.26,2.26,3072000.0,2.27,2.27,2.26,2.26,3072000.0
2012-12-21 11:30:00,2.26,2.27,2.25,2.26,2227500.0,2.26,2.27,2.25,2.26,2227500.0
2012-12-21 12:00:00,2.26,2.26,2.25,2.26,894000.0,2.26,2.26,2.25,2.26,894000.0
2012-12-21 12:30:00,2.26,2.26,2.24,2.24,2463000.0,2.26,2.26,2.24,2.24,2463000.0
2012-12-21 13:00:00,2.24,2.25,2.24,2.25,1872000.0,2.24,2.25,2.24,2.25,1872000.0
2012-12-21 13:30:00,2.25,2.27,2.25,2.27,546000.0,2.25,2.27,2.25,2.27,546000.0
2012-12-21 14:00:00,2.27,2.27,2.26,2.26,978000.0,2.27,2.27,2.26,2.26,978000.0
2012-12-21 14:30:00,2.26,2.26,2.24,2.25,511500.0,2.26,2.26,2.24,2.25,511500.0
2012-12-21 15:00:00,2.25,2.27,2.25,2.26,999000.0,2.25,2.27,2.25,2.26,999000.0
2012-12-21 15:30:00,2.26,2.27,2.26,2.27,1698000.0,2.26,2.27,2.26,2.27,1698000.0
2012-12-24 09:30:00,2.24,2.26,2.24,2.25,630000.0,2.24,2.26,2.24,2.25,630000.0
2012-12-24 10:00:00,2.25,2.26,2.25,2.26,688500.0,2.25,2.26,2.25,2.26,688500.0
2012-12-24 10:30:00,2.26,2.26,2.25,2.25,504000.0,2.26,2.26,2.25,2.25,504000.0
2012-12-24 11:00:00,2.25,2.26,2.24,2.25,1480500.0,2.25,2.26,2.24,2.25,1480500.0
2012-12-24 11:30:00,2.25,2.25,2.24,2.25,291000.0,2.25,2.25,2.24,2.25,291000.0
2012-12-24 12:00:00,2.25,2.27,2.25,2.27,969000.0,2.25,2.27,2.25,2.27,969000.0
2012-12-24 12:30:00,2.27,2.29,2.27,2.29,841500.0,2.27,2.29,2.27,2.29,841500.0
2012-12-26 09:30:00,2.26,2.3,2.26,2.26,967500.0,2.26,2.3,2.26,2.26,967500.0
2012-12-26 10:00:00,2.26,2.27,2.25,2.26,610500.0,2.26,2.27,2.25,2.26,610500.0
2012-12-26 10:30:00,2.26,2.28,2.26,2.27,958500.0,2.26,2.28,2.26,2.27,958500.0
2012-12-26 11:00:00,2.27,2.27,2.24,2.24,847500.0,2.27,2.27,2.24,2.24,847500.0
2012-12-26 11:30:00,2.24,2.25,2.24,2.25,627000.0,2.24,2.25,2.24,2.25,627000.0
2012-12-26 12:00:00,2.25,2.25,2.24,2.24,730500.0,2.25,2.25,2.24,2.24,730500.0
2012-12-26 12:30:00,2.24,2.25,2.24,2.24,715500.0,2.24,2.25,2.24,2.24,715500.0
2012-12-26 13:00:00,2.25,2.25,2.24,2.25,439500.0,2.25,2.25,2.24,2.25,439500.0
2012-12-26 13:30:00,2.25,2.25,2.25,2.25,313500.0,2.25,2.25,2.25,2.25,313500.0
2012-12-26 14:00:00,2.25,2.25,2.23,2.23,396000.0,2.25,2.25,2.23,2.23,396000.0
2012-12-26 14:30:00,2.23,2.24,2.23,2.24,519000.0,2.23,2.24,2.23,2.24,519000.0
2012-12-26 15:00:00,2.24,2.25,2.24,2.24,535500.0,2.24,2.25,2.24,2.24,535500.0
2012-12-26 15:30:00,2.24,2.25,2.24,2.24,1027500.0,2.24,2.25,2.24,2.24,1027500.0
2012-12-27 09:30:00,2.23,2.25,2.23,2.25,891000.0,2.23,2.25,2.23,2.25,891000.0
2012-12-27 10:00:00,2.25,2.26,2.23,2.23,580500.0,2.25,2.26,2.23,2.23,580500.0
2012-12-27 10:30:00,2.24,2.24,2.23,2.23,384000.0,2.24,2.24,2.23,2.23,384000.0
2012-12-27 11:00:00,2.23,2.24,2.23,2.23,720000.0,2.23,2.24,2.23,2.23,720000.0
2012-12-27 11:30:00,2.23,2.24,2.22,2.23,324000.0,2.23,2.24,2.22,2.23,324000.0
2012-12-27 12:00:00,2.22,2.23,2.2,2.2,678000.0,2.22,2.23,2.2,2.2,678000.0
2012-12-27 12:30:00,2.2,2.2,2.2,2.2,583500.0,2.2,2.2,2.2,2.2,583500.0
2012-12-27 13:00:00,2.2,2.21,2.2,2.2,357000.0,2.2,2.21,2.2,2.2,357000.0
2012-12-27 13:30:00,2.2,2.21,2.2,2.2,595500.0,2.2,2.21,2.2,2.2,595500.0
2012-12-27 14:00:00,2.21,2.22,2.2,2.21,348000.0,2.21,2.22,2.2,2.21,348000.0
2012-12-27 14:30:00,2.21,2.23,2.21,2.23,315000.0,2.21,2.23,2.21,2.23,315000.0
2012-12-27 15:00:00,2.23,2.24,2.23,2.24,1057500.0,2.23,2.24,2.23,2.24,1057500.0
2012-12-27 15:30:00,2.24,2.25,2.24,2.25,1041000.0,2.24,2.25,2.24,2.25,1041000.0
2012-12-28 09:30:00,2.23,2.24,2.22,2.24,253500.0,2.23,2.24,2.22,2.24,253500.0
2012-12-28 10:00:00,2.23,2.24,2.21,2.22,604500.0,2.23,2.24,2.21,2.22,604500.0
2012-12-28 10:30:00,2.22,2.23,2.21,2.22,495000.0,2.22,2.23,2.21,2.22,495000.0
2012-12-28 11:00:00,2.22,2.23,2.2,2.2,765000.0,2.22,2.23,2.2,2.2,765000.0
2012-12-28 11:30:00,2.2,2.21,2.2,2.21,237000.0,2.2,2.21,2.2,2.21,237000.0
2012-12-28 12:00:00,2.21,2.22,2.21,2.21,376500.0,2.21,2.22,2.21,2.21,376500.0
2012-12-28 12:30:00,2.21,2.22,2.21,2.22,189000.0,2.21,2.22,2.21,2.22,189000.0
2012-12-28 13:00:00,2.22,2.23,2.22,2.23,109500.0,2.22,2.23,2.22,2.23,109500.0
2012-12-28 13:30:00,2.23,2.23,2.21,2.22,501000.0,2.23,2.23,2.21,2.22,501000.0
2012-12-28 14:00:00,2.22,2.22,2.21,2.21,195000.0,2.22,2.22,2.21,2.21,195000.0
2012-12-28 14:30:00,2.21,2.22,2.21,2.22,264000.0,2.21,2.22,2.21,2.22,264000.0
2012-12-28 15:00:00,2.22,2.23,2.22,2.22,463500.0,2.22,2.23,2.22,2.22,463500.0
2012-12-28 15:30:00,2.22,2.23,2.21,2.22,1239000.0,2.22,2.23,2.21,2.22,1239000.0
2012-12-31 09:30:00,2.2,2.23,2.2,2.22,1020000.0,2.2,2.23,2.2,2.22,1020000.0
2012-12-31 10:00:00,2.22,2.22,2.21,2.21,937500.0,2.22,2.22,2.21,2.21,937500.0
2012-12-31 10:30:00,2.21,2.23,2.21,2.23,333000.0,2.21,2.23,2.21,2.23,333000.0
2012-12-31 11:00:00,2.23,2.23,2.22,2.23,447000.0,2.23,2.23,2.22,2.23,447000.0
2012-12-31 11:30:00,2.23,2.23,2.21,2.22,865500.0,2.23,2.23,2.21,2.22,865500.0
2012-12-31 12:00:00,2.22,2.22,2.21,2.22,522000.0,2.22,2.22,2.21,2.22,522000.0
2012-12-31 12:30:00,2.22,2.23,2.22,2.23,399000.0,2.22,2.23,2.22,2.23,399000.0
2012-12-31 13:00:00,2.23,2.25,2.23,2.24,442500.0,2.23,2.25,2.23,2.24,442500.0
2012-12-31 13:30:00,2.24,2.25,2.24,2.25,588000.0,2.24,2.25,2.24,2.25,588000.0
2012-12-31 14:00:00,2.24,2.26,2.24,2.25,370500.0,2.24,2.26,2.24,2.25,370500.0
2012-12-31 14:30:00,2.25,2.26,2.25,2.26,513000.0,2.25,2.26,2.25,2.26,513000.0
2012-12-31 15:00:00,2.26,2.26,2.25,2.25,639000.0,2.26,2.26,2.25,2.25,639000.0
2012-12-31 15:30:00,2.25,2.26,2.25,2.26,1213500.0,2.25,2.26,2.25,2.26,1213500.0
2013-01-02 09:30:00,2.33,2.36,2.31,2.36,3175500.0,2.33,2.36,2.31,2.36,3175500.0
2013-01-02 10:00:00,2.36,2.36,2.34,2.35,1989000.0,2.36,2.36,2.34,2.35,1989000.0
2013-01-02 10:30:00,2.35,2.35,2.33,2.34,828000.0,2.35,2.35,2.33,2.34,828000.0
2013-01-02 11:00:00,2.34,2.34,2.32,2.33,622500.0,2.34,2.34,2.32,2.33,622500.0
2013-01-02 11:30:00,2.33,2.35,2.33,2.34,810000.0,2.33,2.35,2.33,2.34,810000.0
2013-01-02 12:00:00,2.34,2.36,2.34,2.35,646500.0,2.34,2.36,2.34,2.35,646500.0
2013-01-02 12:30:00,2.35,2.36,2.35,2.35,642000.0,2.35,2.36,2.35,2.35,642000.0
2013-01-02 13:00:00,2.35,2.36,2.35,2.36,651000.0,2.35,2.36,2.35,2.36,651000.0
2013-01-02 13:30:00,2.36,2.36,2.35,2.36,561000.0,2.36,2.36,2.35,2.36,561000.0
2013-01-02 14:00:00,2.36,2.36,2.35,2.35,540000.0,2.36,2.36,2.35,2.35,540000.0
2013-01-02 14:30:00,2.35,2.35,2.34,2.35,643500.0,2.35,2.35,2.34,2.35,643500.0
2013-01-02 15:00:00,2.35,2.36,2.35,2.36,1339500.0,2.35,2.36,2.35,2.36,1339500.0
2013-01-02 15:30:00,2.36,2.36,2.35,2.36,3630000.0,2.36,2.36,2.35,2.36,3630000.0
2013-01-03 09:30:00,2.35,2.36,2.32,2.36,1095000.0,2.35,2.36,2.32,2.36,1095000.0
2013-01-03 10:00:00,2.36,2.36,2.34,2.34,555000.0,2.36,2.36,2.34,2.34,555000.0
2013-01-03 10:30:00,2.34,2.36,2.34,2.36,1153500.0,2.34,2.36,2.34,2.36,1153500.0
2013-01-03 11:00:00,2.36,2.36,2.34,2.36,655500.0,2.36,2.36,2.34,2.36,655500.0
2013-01-03 11:30:00,2.36,2.36,2.34,2.35,822000.0,2.36,2.36,2.34,2.35,822000.0
2013-01-03 12:00:00,2.35,2.35,2.34,2.35,1212000.0,2.35,2.35,2.34,2.35,1212000.0
2013-01-03 12:30:00,2.35,2.35,2.33,2.34,601500.0,2.35,2.35,2.33,2.34,601500.0
2013-01-03 13:00:00,2.34,2.35,2.33,2.33,459000.0,2.34,2.35,2.33,2.33,459000.0
2013-01-03 13:30:00,2.34,2.34,2.33,2.34,231000.0,2.34,2.34,2.33,2.34,231000.0
2013-01-03 14:00:00,2.33,2.34,2.32,2.32,562500.0,2.33,2.34,2.32,2.32,562500.0
2013-01-03 14:30:00,2.32,2.33,2.32,2.33,703500.0,2.32,2.33,2.32,2.33,703500.0
2013-01-03 15:00:00,2.33,2.34,2.32,2.33,837000.0,2.33,2.34,2.32,2.33,837000.0
2013-01-03 15:30:00,2.33,2.33,2.32,2.32,1773000.0,2.33,2.33,2.32,2.32,1773000.0
2013-01-04 09:30:00,2.32,2.32,2.26,2.27,2085000.0,2.32,2.32,2.26,2.27,2085000.0
2013-01-04 10:00:00,2.27,2.29,2.26,2.28,855000.0,2.27,2.29,2.26,2.28,855000.0
2013-01-04 10:30:00,2.28,2.29,2.27,2.28,505500.0,2.28,2.29,2.27,2.28,505500.0
2013-01-04 11:00:00,2.28,2.28,2.27,2.27,658500.0,2.28,2.28,2.27,2.27,658500.0
2013-01-04 11:30:00,2.28,2.29,2.27,2.28,721500.0,2.28,2.29,2.27,2.28,721500.0
2013-01-04 12:00:00,2.28,2.29,2.28,2.28,381000.0,2.28,2.29,2.28,2.28,381000.0
2013-01-04 12:30:00,2.28,2.28,2.27,2.28,312000.0,2.28,2.28,2.27,2.28,312000.0
2013-01-04 13:00:00,2.28,2.29,2.27,2.28,870000.0,2.28,2.29,2.27,2.28,870000.0
2013-01-04 13:30:00,2.28,2.3,2.28,2.29,322500.0,2.28,2.3,2.28,2.29,322500.0
2013-01-04 14:00:00,2.29,2.3,2.29,2.29,210000.0,2.29,2.3,2.29,2.29,210000.0
2013-01-04 14:30:00,2.29,2.3,2.29,2.29,526500.0,2.29,2.3,2.29,2.29,526500.0
2013-01-04 15:00:00,2.29,2.29,2.28,2.29,552000.0,2.29,2.29,2.28,2.29,552000.0
2013-01-04 15:30:00,2.29,2.3,2.29,2.29,1287000.0,2.29,2.3,2.29,2.29,1287000.0
2013-01-07 09:30:00,2.32,2.32,2.26,2.26,1258500.0,2.32,2.32,2.26,2.26,1258500.0
2013-01-07 10:00:00,2.26,2.28,2.26,2.28,435000.0,2.26,2.28,2.26,2.28,435000.0
2013-01-07 10:30:00,2.28,2.28,2.28,2.28,229500.0,2.28,2.28,2.28,2.28,229500.0
2013-01-07 11:00:00,2.28,2.28,2.28,2.28,225000.0,2.28,2.28,2.28,2.28,225000.0
2013-01-07 11:30:00,2.28,2.28,2.27,2.27,219000.0,2.28,2.28,2.27,2.27,219000.0
2013-01-07 12:00:00,2.27,2.29,2.27,2.28,103500.0,2.27,2.29,2.27,2.28,103500.0
2013-01-07 12:30:00,2.28,2.28,2.27,2.27,192000.0,2.28,2.28,2.27,2.27,192000.0
2013-01-07 13:00:00,2.27,2.28,2.27,2.28,163500.0,2.27,2.28,2.27,2.28,163500.0
2013-01-07 13:30:00,2.28,2.28,2.28,2.28,210000.0,2.28,2.28,2.28,2.28,210000.0
2013-01-07 14:00:00,2.28,2.28,2.28,2.28,144000.0,2.28,2.28,2.28,2.28,144000.0
2013-01-07 14:30:00,2.28,2.28,2.28,2.28,375000.0,2.28,2.28,2.28,2.28,375000.0
2013-01-07 15:00:00,2.28,2.29,2.28,2.29,417000.0,2.28,2.29,2.28,2.29,417000.0
2013-01-07 15:30:00,2.29,2.29,2.28,2.29,1783500.0,2.29,2.29,2.28,2.29,1783500.0
2013-01-08 09:30:00,2.3,2.3,2.25,2.26,2572500.0,2.3,2.3,2.25,2.26,2572500.0
2013-01-08 10:00:00,2.27,2.28,2.25,2.26,1063500.0,2.27,2.28,2.25,2.26,1063500.0
2013-01-08 10:30:00,2.26,2.26,2.24,2.24,1620000.0,2.26,2.26,2.24,2.24,1620000.0
2013-01-08 11:00:00,2.24,2.25,2.21,2.22,1996500.0,2.24,2.25,2.21,2.22,1996500.0
2013-01-08 11:30:00,2.22,2.26,2.22,2.25,1897500.0,2.22,2.26,2.22,2.25,1897500.0
2013-01-08 12:00:00,2.25,2.25,2.24,2.24,391500.0,2.25,2.25,2.24,2.24,391500.0
2013-01-08 12:30:00,2.24,2.25,2.24,2.25,285000.0,2.24,2.25,2.24,2.25,285000.0
2013-01-08 13:00:00,2.25,2.25,2.24,2.24,340500.0,2.25,2.25,2.24,2.24,340500.0
2013-01-08 13:30:00,2.24,2.25,2.24,2.25,328500.0,2.24,2.25,2.24,2.25,328500.0
2013-01-08 14:00:00,2.25,2.25,2.24,2.25,372000.0,2.25,2.25,2.24,2.25,372000.0
2013-01-08 14:30:00,2.25,2.25,2.24,2.24,1356000.0,2.25,2.25,2.24,2.24,1356000.0
2013-01-08 15:00:00,2.24,2.24,2.23,2.24,1863000.0,2.24,2.24,2.23,2.24,1863000.0
2013-01-08 15:30:00,2.24,2.26,2.23,2.25,4417500.0,2.24,2.26,2.23,2.25,4417500.0
2013-01-09 09:30:00,2.27,2.28,2.26,2.27,1056000.0,2.27,2.28,2.26,2.27,1056000.0
2013-01-09 10:00:00,2.27,2.27,2.25,2.26,817500.0,2.27,2.27,2.25,2.26,817500.0
2013-01-09 10:30:00,2.26,2.26,2.24,2.25,384000.0,2.26,2.26,2.24,2.25,384000.0
2013-01-09 11:00:00,2.25,2.25,2.24,2.24,294000.0,2.25,2.25,2.24,2.24,294000.0
2013-01-09 11:30:00,2.24,2.25,2.24,2.25,367500.0,2.24,2.25,2.24,2.25,367500.0
2013-01-09 12:00:00,2.25,2.25,2.24,2.24,138000.0,2.25,2.25,2.24,2.24,138000.0
2013-01-09 12:30:00,2.24,2.25,2.24,2.25,291000.0,2.24,2.25,2.24,2.25,291000.0
2013-01-09 13:00:00,2.25,2.25,2.24,2.24,387000.0,2.25,2.25,2.24,2.24,387000.0
2013-01-09 13:30:00,2.25,2.25,2.24,2.25,282000.0,2.25,2.25,2.24,2.25,282000.0
2013-01-09 14:00:00,2.25,2.25,2.24,2.25,603000.0,2.25,2.25,2.24,2.25,603000.0
2013-01-09 14:30:00,2.25,2.25,2.23,2.23,825000.0,2.25,2.25,2.23,2.23,825000.0
2013-01-09 15:00:00,2.23,2.25,2.23,2.25,646500.0,2.23,2.25,2.23,2.25,646500.0
2013-01-09 15:30:00,2.25,2.25,2.24,2.24,3921000.0,2.25,2.25,2.24,2.24,3921000.0
2013-01-10 09:30:00,2.26,2.27,2.24,2.24,808500.0,2.26,2.27,2.24,2.24,808500.0
2013-01-10 10:00:00,2.25,2.26,2.24,2.25,1720500.0,2.25,2.26,2.24,2.25,1720500.0
2013-01-10 10:30:00,2.25,2.26,2.24,2.26,1396500.0,2.25,2.26,2.24,2.26,1396500.0
2013-01-10 11:00:00,2.25,2.26,2.25,2.26,415500.0,2.25,2.26,2.25,2.26,415500.0
2013-01-10 11:30:00,2.26,2.26,2.24,2.24,712500.0,2.26,2.26,2.24,2.24,712500.0
2013-01-10 12:00:00,2.24,2.26,2.24,2.25,177000.0,2.24,2.26,2.24,2.25,177000.0
2013-01-10 12:30:00,2.25,2.26,2.25,2.25,1167000.0,2.25,2.26,2.25,2.25,1167000.0
2013-01-10 13:00:00,2.25,2.25,2.24,2.25,865500.0,2.25,2.25,2.24,2.25,865500.0
2013-01-10 13:30:00,2.25,2.25,2.24,2.25,630000.0,2.25,2.25,2.24,2.25,630000.0
2013-01-10 14:00:00,2.25,2.25,2.23,2.23,1101000.0,2.25,2.25,2.23,2.23,1101000.0
2013-01-10 14:30:00,2.23,2.23,2.23,2.23,658500.0,2.23,2.23,2.23,2.23,658500.0
2013-01-10 15:00:00,2.23,2.25,2.23,2.24,1113000.0,2.23,2.25,2.23,2.24,1113000.0
2013-01-10 15:30:00,2.24,2.25,2.23,2.24,1779000.0,2.24,2.25,2.23,2.24,1779000.0
2013-01-11 09:30:00,2.27,2.27,2.14,2.17,6471000.0,2.27,2.27,2.14,2.17,6471000.0
2013-01-11 10:00:00,2.17,2.2,2.16,2.2,1521000.0,2.17,2.2,2.16,2.2,1521000.0
2013-01-11 10:30:00,2.2,2.2,2.17,2.2,834000.0,2.2,2.2,2.17,2.2,834000.0
2013-01-11 11:00:00,2.2,2.2,2.18,2.18,1081500.0,2.2,2.2,2.18,2.18,1081500.0
2013-01-11 11:30:00,2.18,2.2,2.18,2.2,946500.0,2.18,2.2,2.18,2.2,946500.0
2013-01-11 12:00:00,2.2,2.2,2.19,2.19,735000.0,2.2,2.2,2.19,2.19,735000.0
2013-01-11 12:30:00,2.19,2.19,2.18,2.18,843000.0,2.19,2.19,2.18,2.18,843000.0
2013-01-11 13:00:00,2.18,2.18,2.18,2.18,1146000.0,2.18,2.18,2.18,2.18,1146000.0
2013-01-11 13:30:00,2.18,2.19,2.18,2.19,1366500.0,2.18,2.19,2.18,2.19,1366500.0
2013-01-11 14:00:00,2.19,2.19,2.19,2.19,1168500.0,2.19,2.19,2.19,2.19,1168500.0
2013-01-11 14:30:00,2.19,2.2,2.19,2.19,1210500.0,2.19,2.2,2.19,2.19,1210500.0
2013-01-11 15:00:00,2.19,2.2,2.19,2.2,2043000.0,2.19,2.2,2.19,2.2,2043000.0
2013-01-11 15:30:00,2.2,2.2,2.19,2.19,2869500.0,2.2,2.2,2.19,2.19,2869500.0
2013-01-14 09:30:00,2.21,2.21,2.19,2.2,1297500.0,2.21,2.21,2.19,2.2,1297500.0
2013-01-14 10:00:00,2.2,2.2,2.19,2.19,1146000.0,2.2,2.2,2.19,2.19,1146000.0
2013-01-14 10:30:00,2.19,2.2,2.19,2.2,736500.0,2.19,2.2,2.19,2.2,736500.0
2013-01-14 11:00:00,2.2,2.21,2.2,2.2,694500.0,2.2,2.21,2.2,2.2,694500.0
2013-01-14 11:30:00,2.2,2.2,2.2,2.2,699000.0,2.2,2.2,2.2,2.2,699000.0
2013-01-14 12:00:00,2.2,2.21,2.2,2.2,1173000.0,2.2,2.21,2.2,2.2,1173000.0
2013-01-14 12:30:00,2.21,2.21,2.2,2.2,555000.0,2.21,2.21,2.2,2.2,555000.0
2013-01-14 13:00:00,2.2,2.21,2.2,2.2,484500.0,2.2,2.21,2.2,2.2,484500.0
2013-01-14 13:30:00,2.2,2.21,2.2,2.21,570000.0,2.2,2.21,2.2,2.21,570000.0
2013-01-14 14:00:00,2.21,2.21,2.2,2.21,427500.0,2.21,2.21,2.2,2.21,427500.0
2013-01-14 14:30:00,2.21,2.22,2.21,2.21,387000.0,2.21,2.22,2.21,2.21,387000.0
2013-01-14 15:00:00,2.21,2.23,2.21,2.22,2262000.0,2.21,2.23,2.21,2.22,2262000.0
2013-01-14 15:30:00,2.22,2.22,2.2,2.22,2118000.0,2.22,2.22,2.2,2.22,2118000.0
2013-01-15 09:30:00,2.21,2.23,2.21,2.23,2836500.0,2.21,2.23,2.21,2.23,2836500.0
2013-01-15 10:00:00,2.23,2.23,2.22,2.23,1135500.0,2.23,2.23,2.22,2.23,1135500.0
2013-01-15 10:30:00,2.23,2.27,2.23,2.27,2046000.0,2.23,2.27,2.23,2.27,2046000.0
2013-01-15 11:00:00,2.26,2.27,2.25,2.26,1425000.0,2.26,2.27,2.25,2.26,1425000.0
2013-01-15 11:30:00,2.26,2.27,2.26,2.27,1666500.0,2.26,2.27,2.26,2.27,1666500.0
2013-01-15 12:00:00,2.27,2.28,2.26,2.27,1500000.0,2.27,2.28,2.26,2.27,1500000.0
2013-01-15 12:30:00,2.27,2.28,2.26,2.27,2035500.0,2.27,2.28,2.26,2.27,2035500.0
2013-01-15 13:00:00,2.28,2.28,2.25,2.25,852000.0,2.28,2.28,2.25,2.25,852000.0
2013-01-15 13:30:00,2.25,2.27,2.24,2.27,2544000.0,2.25,2.27,2.24,2.27,2544000.0
2013-01-15 14:00:00,2.26,2.27,2.25,2.25,1054500.0,2.26,2.27,2.25,2.25,1054500.0
2013-01-15 14:30:00,2.26,2.26,2.25,2.26,937500.0,2.26,2.26,2.25,2.26,937500.0
2013-01-15 15:00:00,2.26,2.26,2.25,2.26,1494000.0,2.26,2.26,2.25,2.26,1494000.0
2013-01-15 15:30:00,2.26,2.26,2.26,2.26,4048500.0,2.26,2.26,2.26,2.26,4048500.0
2013-01-16 09:30:00,2.26,2.28,2.26,2.28,2274000.0,2.26,2.28,2.26,2.28,2274000.0
2013-01-16 10:00:00,2.28,2.28,2.26,2.27,1711500.0,2.28,2.28,2.26,2.27,1711500.0
2013-01-16 10:30:00,2.27,2.27,2.26,2.26,2523000.0,2.27,2.27,2.26,2.26,2523000.0
2013-01-16 11:00:00,2.26,2.27,2.25,2.26,1293000.0,2.26,2.27,2.25,2.26,1293000.0
2013-01-16 11:30:00,2.26,2.27,2.26,2.27,1267500.0,2.26,2.27,2.26,2.27,1267500.0
2013-01-16 12:00:00,2.27,2.28,2.27,2.28,796500.0,2.27,2.28,2.27,2.28,796500.0
2013-01-16 12:30:00,2.28,2.28,2.28,2.28,3376500.0,2.28,2.28,2.28,2.28,3376500.0
2013-01-16 13:00:00,2.28,2.28,2.27,2.27,1042500.0,2.28,2.28,2.27,2.27,1042500.0
2013-01-16 13:30:00,2.27,2.27,2.26,2.26,901500.0,2.27,2.27,2.26,2.26,901500.0
2013-01-16 14:00:00,2.26,2.26,2.26,2.26,664500.0,2.26,2.26,2.26,2.26,664500.0
2013-01-16 14:30:00,2.26,2.27,2.26,2.27,832500.0,2.26,2.27,2.26,2.27,832500.0
2013-01-16 15:00:00,2.27,2.27,2.27,2.27,844500.0,2.27,2.27,2.27,2.27,844500.0
2013-01-16 15:30:00,2.27,2.27,2.27,2.27,2668500.0,2.27,2.27,2.27,2.27,2668500.0
2013-01-17 09:30:00,2.28,2.28,2.26,2.28,1384500.0,2.28,2.28,2.26,2.28,1384500.0
2013-01-17 10:00:00,2.28,2.32,2.28,2.31,4269000.0,2.28,2.32,2.28,2.31,4269000.0
2013-01-17 10:30:00,2.31,2.32,2.28,2.3,2329500.0,2.31,2.32,2.28,2.3,2329500.0
2013-01-17 11:00:00,2.3,2.32,2.3,2.32,900000.0,2.3,2.32,2.3,2.32,900000.0
2013-01-17 11:30:00,2.32,2.32,2.31,2.31,1261500.0,2.32,2.32,2.31,2.31,1261500.0
2013-01-17 12:00:00,2.31,2.32,2.3,2.3,1117500.0,2.31,2.32,2.3,2.3,1117500.0
2013-01-17 12:30:00,2.3,2.3,2.29,2.3,556500.0,2.3,2.3,2.29,2.3,556500.0
2013-01-17 13:00:00,2.3,2.3,2.29,2.3,643500.0,2.3,2.3,2.29,2.3,643500.0
2013-01-17 13:30:00,2.29,2.3,2.29,2.3,538500.0,2.29,2.3,2.29,2.3,538500.0
2013-01-17 14:00:00,2.3,2.3,2.3,2.3,2689500.0,2.3,2.3,2.3,2.3,2689500.0
2013-01-17 14:30:00,2.3,2.31,2.3,2.3,754500.0,2.3,2.31,2.3,2.3,754500.0
2013-01-17 15:00:00,2.3,2.31,2.29,2.3,1074000.0,2.3,2.31,2.29,2.3,1074000.0
2013-01-17 15:30:00,2.3,2.3,2.29,2.29,2884500.0,2.3,2.3,2.29,2.29,2884500.0
2013-01-18 09:30:00,2.32,2.32,2.29,2.31,16356000.0,2.32,2.32,2.29,2.31,16356000.0
2013-01-18 10:00:00,2.31,2.31,2.27,2.28,4323000.0,2.31,2.31,2.27,2.28,4323000.0
2013-01-18 10:30:00,2.28,2.28,2.27,2.28,2167500.0,2.28,2.28,2.27,2.28,2167500.0
2013-01-18 11:00:00,2.28,2.29,2.27,2.28,2736000.0,2.28,2.29,2.27,2.28,2736000.0
2013-01-18 11:30:00,2.28,2.28,2.27,2.28,1810500.0,2.28,2.28,2.27,2.28,1810500.0
2013-01-18 12:00:00,2.28,2.28,2.26,2.26,1933500.0,2.28,2.28,2.26,2.26,1933500.0
2013-01-18 12:30:00,2.26,2.27,2.25,2.27,2394000.0,2.26,2.27,2.25,2.27,2394000.0
2013-01-18 13:00:00,2.27,2.28,2.26,2.27,2272500.0,2.27,2.28,2.26,2.27,2272500.0
2013-01-18 13:30:00,2.27,2.27,2.27,2.27,1827000.0,2.27,2.27,2.27,2.27,1827000.0
2013-01-18 14:00:00,2.27,2.27,2.26,2.27,1849500.0,2.27,2.27,2.26,2.27,1849500.0
2013-01-18 14:30:00,2.27,2.28,2.27,2.28,2727000.0,2.27,2.28,2.27,2.28,2727000.0
2013-01-18 15:00:00,2.28,2.31,2.28,2.31,3249000.0,2.28,2.31,2.28,2.31,3249000.0
2013-01-18 15:30:00,2.31,2.32,2.3,2.3,5280000.0,2.31,2.32,2.3,2.3,5280000.0
2013-01-22 09:30:00,2.3,2.33,2.28,2.33,2677500.0,2.3,2.33,2.28,2.33,2677500.0
2013-01-22 10:00:00,2.33,2.33,2.31,2.32,1534500.0,2.33,2.33,2.31,2.32,1534500.0
2013-01-22 10:30:00,2.33,2.35,2.32,2.34,3580500.0,2.33,2.35,2.32,2.34,3580500.0
2013-01-22 11:00:00,2.34,2.35,2.34,2.35,2746500.0,2.34,2.35,2.34,2.35,2746500.0
2013-01-22 11:30:00,2.35,2.36,2.33,2.36,1878000.0,2.35,2.36,2.33,2.36,1878000.0
2013-01-22 12:00:00,2.36,2.37,2.34,2.37,1756500.0,2.36,2.37,2.34,2.37,1756500.0
2013-01-22 12:30:00,2.37,2.37,2.34,2.35,3213000.0,2.37,2.37,2.34,2.35,3213000.0
2013-01-22 13:00:00,2.35,2.35,2.33,2.33,1306500.0,2.35,2.35,2.33,2.33,1306500.0
2013-01-22 13:30:00,2.33,2.34,2.33,2.34,552000.0,2.33,2.34,2.33,2.34,552000.0
2013-01-22 14:00:00,2.34,2.34,2.33,2.33,508500.0,2.34,2.34,2.33,2.33,508500.0
2013-01-22 14:30:00,2.33,2.35,2.33,2.34,1501500.0,2.33,2.35,2.33,2.34,1501500.0
2013-01-22 15:00:00,2.34,2.36,2.34,2.35,1242000.0,2.34,2.36,2.34,2.35,1242000.0
2013-01-22 15:30:00,2.35,2.35,2.34,2.34,3708000.0,2.35,2.35,2.34,2.34,3708000.0
2013-01-23 09:30:00,2.33,2.35,2.33,2.34,1570500.0,2.33,2.35,2.33,2.34,1570500.0
2013-01-23 10:00:00,2.34,2.35,2.34,2.35,729000.0,2.34,2.35,2.34,2.35,729000.0
2013-01-23 10:30:00,2.35,2.38,2.35,2.38,1521000.0,2.35,2.38,2.35,2.38,1521000.0
2013-01-23 11:00:00,2.38,2.39,2.37,2.39,1240500.0,2.38,2.39,2.37,2.39,1240500.0
2013-01-23 11:30:00,2.39,2.39,2.38,2.39,993000.0,2.39,2.39,2.38,2.39,993000.0
2013-01-23 12:00:00,2.39,2.4,2.38,2.39,2187000.0,2.39,2.4,2.38,2.39,2187000.0
2013-01-23 12:30:00,2.39,2.39,2.38,2.39,1270500.0,2.39,2.39,2.38,2.39,1270500.0
2013-01-23 13:00:00,2.39,2.39,2.39,2.39,657000.0,2.39,2.39,2.39,2.39,657000.0
2013-01-23 13:30:00,2.39,2.4,2.39,2.4,2137500.0,2.39,2.4,2.39,2.4,2137500.0
2013-01-23 14:00:00,2.4,2.4,2.39,2.4,1399500.0,2.4,2.4,2.39,2.4,1399500.0
2013-01-23 14:30:00,2.4,2.4,2.4,2.4,1185000.0,2.4,2.4,2.4,2.4,1185000.0
2013-01-23 15:00:00,2.4,2.42,2.4,2.41,2424000.0,2.4,2.42,2.4,2.41,2424000.0
2013-01-23 15:30:00,2.41,2.42,2.38,2.4,4827000.0,2.41,2.42,2.38,2.4,4827000.0
2013-01-24 09:30:00,2.4,2.44,2.39,2.43,3582000.0,2.4,2.44,2.39,2.43,3582000.0
2013-01-24 10:00:00,2.42,2.46,2.42,2.46,2181000.0,2.42,2.46,2.42,2.46,2181000.0
2013-01-24 10:30:00,2.46,2.47,2.45,2.46,2139000.0,2.46,2.47,2.45,2.46,2139000.0
2013-01-24 11:00:00,2.46,2.49,2.46,2.49,1888500.0,2.46,2.49,2.46,2.49,1888500.0
2013-01-24 11:30:00,2.49,2.51,2.49,2.51,3087000.0,2.49,2.51,2.49,2.51,3087000.0
2013-01-24 12:00:00,2.51,2.51,2.47,2.48,3304500.0,2.51,2.51,2.47,2.48,3304500.0
2013-01-24 12:30:00,2.48,2.48,2.46,2.47,1390500.0,2.48,2.48,2.46,2.47,1390500.0
2013-01-24 13:00:00,2.47,2.47,2.45,2.45,1774500.0,2.47,2.47,2.45,2.45,1774500.0
2013-01-24 13:30:00,2.45,2.46,2.45,2.45,1288500.0,2.45,2.46,2.45,2.45,1288500.0
2013-01-24 14:00:00,2.45,2.45,2.44,2.44,607500.0,2.45,2.45,2.44,2.44,607500.0
2013-01-24 14:30:00,2.44,2.44,2.42,2.43,1495500.0,2.44,2.44,2.42,2.43,1495500.0
2013-01-24 15:00:00,2.43,2.45,2.43,2.45,1066500.0,2.43,2.45,2.43,2.45,1066500.0
2013-01-24 15:30:00,2.44,2.48,2.44,2.47,4843500.0,2.44,2.48,2.44,2.47,4843500.0
2013-01-25 09:30:00,2.47,2.5,2.45,2.49,3445500.0,2.47,2.5,2.45,2.49,3445500.0
2013-01-25 10:00:00,2.49,2.5,2.47,2.48,1533000.0,2.49,2.5,2.47,2.48,1533000.0
2013-01-25 10:30:00,2.48,2.49,2.48,2.49,1351500.0,2.48,2.49,2.48,2.49,1351500.0
2013-01-25 11:00:00,2.49,2.49,2.48,2.49,702000.0,2.49,2.49,2.48,2.49,702000.0
2013-01-25 11:30:00,2.49,2.5,2.49,2.5,1411500.0,2.49,2.5,2.49,2.5,1411500.0
2013-01-25 12:00:00,2.49,2.5,2.48,2.48,1434000.0,2.49,2.5,2.48,2.48,1434000.0
2013-01-25 12:30:00,2.48,2.48,2.48,2.48,882000.0,2.48,2.48,2.48,2.48,882000.0
2013-01-25 13:00:00,2.48,2.48,2.48,2.48,829500.0,2.48,2.48,2.48,2.48,829500.0
2013-01-25 13:30:00,2.48,2.49,2.47,2.48,1042500.0,2.48,2.49,2.47,2.48,1042500.0
2013-01-25 14:00:00,2.48,2.48,2.47,2.48,535500.0,2.48,2.48,2.47,2.48,535500.0
2013-01-25 14:30:00,2.48,2.48,2.46,2.46,1105500.0,2.48,2.48,2.46,2.46,1105500.0
2013-01-25 15:00:00,2.46,2.48,2.46,2.48,1224000.0,2.46,2.48,2.46,2.48,1224000.0
2013-01-25 15:30:00,2.47,2.48,2.46,2.47,2383500.0,2.47,2.48,2.46,2.47,2383500.0
2013-01-28 09:30:00,2.46,2.51,2.46,2.51,2379000.0,2.46,2.51,2.46,2.51,2379000.0
2013-01-28 10:00:00,2.51,2.53,2.5,2.53,2233500.0,2.51,2.53,2.5,2.53,2233500.0
2013-01-28 10:30:00,2.53,2.53,2.52,2.52,1092000.0,2.53,2.53,2.52,2.52,1092000.0
2013-01-28 11:00:00,2.52,2.53,2.52,2.52,913500.0,2.52,2.53,2.52,2.52,913500.0
2013-01-28 11:30:00,2.52,2.55,2.52,2.55,2121000.0,2.52,2.55,2.52,2.55,2121000.0
2013-01-28 12:00:00,2.55,2.58,2.54,2.55,3715500.0,2.55,2.58,2.54,2.55,3715500.0
2013-01-28 12:30:00,2.55,2.57,2.55,2.56,2584500.0,2.55,2.57,2.55,2.56,2584500.0
2013-01-28 13:00:00,2.56,2.56,2.54,2.55,4047000.0,2.56,2.56,2.54,2.55,4047000.0
2013-01-28 13:30:00,2.55,2.55,2.54,2.54,1926000.0,2.55,2.55,2.54,2.54,1926000.0
2013-01-28 14:00:00,2.54,2.55,2.54,2.55,457500.0,2.54,2.55,2.54,2.55,457500.0
2013-01-28 14:30:00,2.55,2.55,2.53,2.53,1237500.0,2.55,2.55,2.53,2.53,1237500.0
2013-01-28 15:00:00,2.53,2.54,2.53,2.53,2176500.0,2.53,2.54,2.53,2.53,2176500.0
2013-01-28 15:30:00,2.53,2.54,2.53,2.53,2037000.0,2.53,2.54,2.53,2.53,2037000.0
2013-01-29 09:30:00,2.54,2.56,2.51,2.51,3336000.0,2.54,2.56,2.51,2.51,3336000.0
2013-01-29 10:00:00,2.51,2.52,2.48,2.49,2494500.0,2.51,2.52,2.48,2.49,2494500.0
2013-01-29 10:30:00,2.48,2.5,2.48,2.49,2337000.0,2.48,2.5,2.48,2.49,2337000.0
2013-01-29 11:00:00,2.49,2.49,2.48,2.48,873000.0,2.49,2.49,2.48,2.48,873000.0
2013-01-29 11:30:00,2.48,2.51,2.48,2.51,838500.0,2.48,2.51,2.48,2.51,838500.0
2013-01-29 12:00:00,2.51,2.52,2.5,2.51,1104000.0,2.51,2.52,2.5,2.51,1104000.0
2013-01-29 12:30:00,2.51,2.53,2.51,2.52,856500.0,2.51,2.53,2.51,2.52,856500.0
2013-01-29 13:00:00,2.52,2.53,2.51,2.52,870000.0,2.52,2.53,2.51,2.52,870000.0
2013-01-29 13:30:00,2.53,2.53,2.52,2.53,1176000.0,2.53,2.53,2.52,2.53,1176000.0
2013-01-29 14:00:00,2.53,2.53,2.51,2.53,1044000.0,2.53,2.53,2.51,2.53,1044000.0
2013-01-29 14:30:00,2.53,2.53,2.52,2.53,610500.0,2.53,2.53,2.52,2.53,610500.0
2013-01-29 15:00:00,2.53,2.54,2.53,2.53,1749000.0,2.53,2.54,2.53,2.53,1749000.0
2013-01-29 15:30:00,2.53,2.53,2.53,2.53,2365500.0,2.53,2.53,2.53,2.53,2365500.0
2013-01-30 09:30:00,2.52,2.53,2.51,2.51,1663500.0,2.52,2.53,2.51,2.51,1663500.0
2013-01-30 10:00:00,2.51,2.52,2.51,2.51,636000.0,2.51,2.52,2.51,2.51,636000.0
2013-01-30 10:30:00,2.51,2.53,2.51,2.53,1098000.0,2.51,2.53,2.51,2.53,1098000.0
2013-01-30 11:00:00,2.53,2.53,2.52,2.52,481500.0,2.53,2.53,2.52,2.52,481500.0
2013-01-30 11:30:00,2.52,2.52,2.51,2.51,834000.0,2.52,2.52,2.51,2.51,834000.0
2013-01-30 12:00:00,2.51,2.51,2.51,2.51,792000.0,2.51,2.51,2.51,2.51,792000.0
2013-01-30 12:30:00,2.51,2.51,2.5,2.51,676500.0,2.51,2.51,2.5,2.51,676500.0
2013-01-30 13:00:00,2.51,2.51,2.5,2.51,429000.0,2.51,2.51,2.5,2.51,429000.0
2013-01-30 13:30:00,2.51,2.51,2.5,2.5,411000.0,2.51,2.51,2.5,2.5,411000.0
2013-01-30 14:00:00,2.5,2.5,2.5,2.5,751500.0,2.5,2.5,2.5,2.5,751500.0
2013-01-30 14:30:00,2.5,2.5,2.5,2.5,1155000.0,2.5,2.5,2.5,2.5,1155000.0
2013-01-30 15:00:00,2.5,2.5,2.5,2.5,1077000.0,2.5,2.5,2.5,2.5,1077000.0
2013-01-30 15:30:00,2.5,2.5,2.5,2.5,3717000.0,2.5,2.5,2.5,2.5,3717000.0
2013-01-31 09:30:00,2.52,2.52,2.48,2.49,1443000.0,2.52,2.52,2.48,2.49,1443000.0
2013-01-31 10:00:00,2.49,2.49,2.48,2.49,730500.0,2.49,2.49,2.48,2.49,730500.0
2013-01-31 10:30:00,2.49,2.49,2.46,2.47,1555500.0,2.49,2.49,2.46,2.47,1555500.0
2013-01-31 11:00:00,2.47,2.49,2.47,2.48,1297500.0,2.47,2.49,2.47,2.48,1297500.0
2013-01-31 11:30:00,2.48,2.49,2.47,2.49,1275000.0,2.48,2.49,2.47,2.49,1275000.0
2013-01-31 12:00:00,2.49,2.49,2.48,2.48,375000.0,2.49,2.49,2.48,2.48,375000.0
2013-01-31 12:30:00,2.48,2.49,2.48,2.48,475500.0,2.48,2.49,2.48,2.48,475500.0
2013-01-31 13:00:00,2.48,2.49,2.48,2.49,490500.0,2.48,2.49,2.48,2.49,490500.0
2013-01-31 13:30:00,2.49,2.51,2.49,2.5,558000.0,2.49,2.51,2.49,2.5,558000.0
2013-01-31 14:00:00,2.5,2.51,2.49,2.5,1728000.0,2.5,2.51,2.49,2.5,1728000.0
2013-01-31 14:30:00,2.5,2.52,2.5,2.51,712500.0,2.5,2.52,2.5,2.51,712500.0
2013-01-31 15:00:00,2.51,2.51,2.5,2.5,589500.0,2.51,2.51,2.5,2.5,589500.0
2013-01-31 15:30:00,2.5,2.51,2.5,2.5,1750500.0,2.5,2.51,2.5,2.5,1750500.0
2013-02-01 09:30:00,2.54,2.55,2.51,2.51,2226000.0,2.54,2.55,2.51,2.51,2226000.0
2013-02-01 10:00:00,2.51,2.53,2.51,2.53,1320000.0,2.51,2.53,2.51,2.53,1320000.0
2013-02-01 10:30:00,2.53,2.53,2.52,2.53,600000.0,2.53,2.53,2.52,2.53,600000.0
2013-02-01 11:00:00,2.53,2.54,2.53,2.54,655500.0,2.53,2.54,2.53,2.54,655500.0
2013-02-01 11:30:00,2.54,2.55,2.53,2.55,1614000.0,2.54,2.55,2.53,2.55,1614000.0
2013-02-01 12:00:00,2.55,2.56,2.55,2.55,760500.0,2.55,2.56,2.55,2.55,760500.0
2013-02-01 12:30:00,2.55,2.56,2.54,2.55,1680000.0,2.55,2.56,2.54,2.55,1680000.0
2013-02-01 13:00:00,2.55,2.57,2.55,2.57,607500.0,2.55,2.57,2.55,2.57,607500.0
2013-02-01 13:30:00,2.56,2.57,2.55,2.56,1320000.0,2.56,2.57,2.55,2.56,1320000.0
2013-02-01 14:00:00,2.56,2.56,2.56,2.56,553500.0,2.56,2.56,2.56,2.56,553500.0
2013-02-01 14:30:00,2.56,2.56,2.55,2.55,1140000.0,2.56,2.56,2.55,2.55,1140000.0
2013-02-01 15:00:00,2.55,2.56,2.55,2.55,1101000.0,2.55,2.56,2.55,2.55,1101000.0
2013-02-01 15:30:00,2.55,2.56,2.54,2.55,2382000.0,2.55,2.56,2.54,2.55,2382000.0
2013-02-04 09:30:00,2.56,2.56,2.52,2.52,2539500.0,2.56,2.56,2.52,2.52,2539500.0
2013-02-04 10:00:00,2.52,2.53,2.52,2.53,889500.0,2.52,2.53,2.52,2.53,889500.0
2013-02-04 10:30:00,2.53,2.55,2.53,2.53,1246500.0,2.53,2.55,2.53,2.53,1246500.0
2013-02-04 11:00:00,2.53,2.55,2.53,2.54,1072500.0,2.53,2.55,2.53,2.54,1072500.0
2013-02-04 11:30:00,2.53,2.54,2.52,2.52,1008000.0,2.53,2.54,2.52,2.52,1008000.0
2013-02-04 12:00:00,2.52,2.53,2.52,2.52,762000.0,2.52,2.53,2.52,2.52,762000.0
2013-02-04 12:30:00,2.52,2.54,2.52,2.52,1101000.0,2.52,2.54,2.52,2.52,1101000.0
2013-02-04 13:00:00,2.52,2.53,2.51,2.51,970500.0,2.52,2.53,2.51,2.51,970500.0
2013-02-04 13:30:00,2.51,2.52,2.51,2.51,964500.0,2.51,2.52,2.51,2.51,964500.0
2013-02-04 14:00:00,2.51,2.52,2.51,2.52,634500.0,2.51,2.52,2.51,2.52,634500.0
2013-02-04 14:30:00,2.52,2.52,2.51,2.51,789000.0,2.52,2.52,2.51,2.51,789000.0
2013-02-04 15:00:00,2.51,2.52,2.51,2.52,1200000.0,2.51,2.52,2.51,2.52,1200000.0
2013-02-04 15:30:00,2.52,2.52,2.51,2.52,2133000.0,2.52,2.52,2.51,2.52,2133000.0
2013-02-05 09:30:00,2.53,2.54,2.51,2.51,2202000.0,2.53,2.54,2.51,2.51,2202000.0
2013-02-05 10:00:00,2.52,2.53,2.51,2.52,628500.0,2.52,2.53,2.51,2.52,628500.0
2013-02-05 10:30:00,2.52,2.54,2.51,2.54,943500.0,2.52,2.54,2.51,2.54,943500.0
2013-02-05 11:00:00,2.54,2.55,2.53,2.54,1881000.0,2.54,2.55,2.53,2.54,1881000.0
2013-02-05 11:30:00,2.54,2.55,2.53,2.54,774000.0,2.54,2.55,2.53,2.54,774000.0
2013-02-05 12:00:00,2.54,2.54,2.53,2.54,493500.0,2.54,2.54,2.53,2.54,493500.0
2013-02-05 12:30:00,2.54,2.54,2.53,2.54,901500.0,2.54,2.54,2.53,2.54,901500.0
2013-02-05 13:00:00,2.54,2.54,2.53,2.54,1006500.0,2.54,2.54,2.53,2.54,1006500.0
2013-02-05 13:30:00,2.54,2.56,2.53,2.56,843000.0,2.54,2.56,2.53,2.56,843000.0
2013-02-05 14:00:00,2.56,2.58,2.55,2.55,1891500.0,2.56,2.58,2.55,2.55,1891500.0
2013-02-05 14:30:00,2.55,2.56,2.54,2.55,961500.0,2.55,2.56,2.54,2.55,961500.0
2013-02-05 15:00:00,2.55,2.55,2.53,2.54,1492500.0,2.55,2.55,2.53,2.54,1492500.0
2013-02-05 15:30:00,2.54,2.55,2.53,2.54,2872500.0,2.54,2.55,2.53,2.54,2872500.0
2013-02-06 09:30:00,2.52,2.58,2.52,2.57,2059500.0,2.52,2.58,2.52,2.57,2059500.0
2013-02-06 10:00:00,2.57,2.59,2.57,2.58,1258500.0,2.57,2.59,2.57,2.58,1258500.0
2013-02-06 10:30:00,2.58,2.62,2.58,2.62,3672000.0,2.58,2.62,2.58,2.62,3672000.0
2013-02-06 11:00:00,2.62,2.62,2.59,2.59,4593000.0,2.62,2.62,2.59,2.59,4593000.0
2013-02-06 11:30:00,2.59,2.59,2.58,2.59,1035000.0,2.59,2.59,2.58,2.59,1035000.0
2013-02-06 12:00:00,2.59,2.61,2.59,2.61,849000.0,2.59,2.61,2.59,2.61,849000.0
2013-02-06 12:30:00,2.61,2.61,2.6,2.61,1599000.0,2.61,2.61,2.6,2.61,1599000.0
2013-02-06 13:00:00,2.61,2.61,2.6,2.61,1960500.0,2.61,2.61,2.6,2.61,1960500.0
2013-02-06 13:30:00,2.61,2.61,2.61,2.61,1437000.0,2.61,2.61,2.61,2.61,1437000.0
2013-02-06 14:00:00,2.61,2.63,2.61,2.62,2124000.0,2.61,2.63,2.61,2.62,2124000.0
2013-02-06 14:30:00,2.62,2.62,2.61,2.61,2170500.0,2.62,2.62,2.61,2.61,2170500.0
2013-02-06 15:00:00,2.61,2.62,2.61,2.62,1849500.0,2.61,2.62,2.61,2.62,1849500.0
2013-02-06 15:30:00,2.62,2.62,2.61,2.61,2802000.0,2.62,2.62,2.61,2.61,2802000.0
2013-02-07 09:30:00,2.61,2.62,2.6,2.61,1774500.0,2.61,2.62,2.6,2.61,1774500.0
2013-02-07 10:00:00,2.61,2.62,2.61,2.61,1039500.0,2.61,2.62,2.61,2.61,1039500.0
2013-02-07 10:30:00,2.61,2.61,2.6,2.61,2181000.0,2.61,2.61,2.6,2.61,2181000.0
2013-02-07 11:00:00,2.61,2.63,2.61,2.62,816000.0,2.61,2.63,2.61,2.62,816000.0
2013-02-07 11:30:00,2.62,2.63,2.62,2.62,1680000.0,2.62,2.63,2.62,2.62,1680000.0
2013-02-07 12:00:00,2.62,2.63,2.62,2.62,1387500.0,2.62,2.63,2.62,2.62,1387500.0
2013-02-07 12:30:00,2.62,2.63,2.61,2.62,1243500.0,2.62,2.63,2.61,2.62,1243500.0
2013-02-07 13:00:00,2.63,2.63,2.62,2.63,688500.0,2.63,2.63,2.62,2.63,688500.0
2013-02-07 13:30:00,2.63,2.65,2.63,2.64,1015500.0,2.63,2.65,2.63,2.64,1015500.0
2013-02-07 14:00:00,2.64,2.64,2.63,2.64,508500.0,2.64,2.64,2.63,2.64,508500.0
2013-02-07 14:30:00,2.64,2.64,2.63,2.63,582000.0,2.64,2.64,2.63,2.63,582000.0
2013-02-07 15:00:00,2.63,2.64,2.62,2.62,2139000.0,2.63,2.64,2.62,2.62,2139000.0
2013-02-07 15:30:00,2.62,2.64,2.62,2.63,2193000.0,2.62,2.64,2.62,2.63,2193000.0
2013-02-08 09:30:00,2.63,2.67,2.63,2.65,2986500.0,2.63,2.67,2.63,2.65,2986500.0
2013-02-08 10:00:00,2.64,2.65,2.63,2.63,1215000.0,2.64,2.65,2.63,2.63,1215000.0
2013-02-08 10:30:00,2.63,2.64,2.63,2.64,778500.0,2.63,2.64,2.63,2.64,778500.0
2013-02-08 11:00:00,2.64,2.64,2.62,2.62,870000.0,2.64,2.64,2.62,2.62,870000.0
2013-02-08 11:30:00,2.62,2.64,2.62,2.63,1011000.0,2.62,2.64,2.62,2.63,1011000.0
2013-02-08 12:00:00,2.63,2.64,2.63,2.64,531000.0,2.63,2.64,2.63,2.64,531000.0
2013-02-08 12:30:00,2.63,2.64,2.62,2.63,988500.0,2.63,2.64,2.62,2.63,988500.0
2013-02-08 13:00:00,2.62,2.63,2.62,2.62,858000.0,2.62,2.63,2.62,2.62,858000.0
2013-02-08 13:30:00,2.62,2.64,2.62,2.63,975000.0,2.62,2.64,2.62,2.63,975000.0
2013-02-08 14:00:00,2.63,2.63,2.62,2.62,367500.0,2.63,2.63,2.62,2.62,367500.0
2013-02-08 14:30:00,2.62,2.63,2.62,2.62,960000.0,2.62,2.63,2.62,2.62,960000.0
2013-02-08 15:00:00,2.62,2.63,2.62,2.62,2439000.0,2.62,2.63,2.62,2.62,2439000.0
2013-02-08 15:30:00,2.62,2.62,2.61,2.62,2458500.0,2.62,2.62,2.61,2.62,2458500.0
2013-02-11 09:30:00,2.53,2.57,2.5,2.54,7900500.0,2.53,2.57,2.5,2.54,7900500.0
2013-02-11 10:00:00,2.54,2.56,2.53,2.54,2364000.0,2.54,2.56,2.53,2.54,2364000.0
2013-02-11 10:30:00,2.54,2.54,2.52,2.53,2139000.0,2.54,2.54,2.52,2.53,2139000.0
2013-02-11 11:00:00,2.53,2.54,2.52,2.53,2164500.0,2.53,2.54,2.52,2.53,2164500.0
2013-02-11 11:30:00,2.53,2.54,2.52,2.53,1086000.0,2.53,2.54,2.52,2.53,1086000.0
2013-02-11 12:00:00,2.53,2.54,2.52,2.53,1185000.0,2.53,2.54,2.52,2.53,1185000.0
2013-02-11 12:30:00,2.53,2.54,2.53,2.54,997500.0,2.53,2.54,2.53,2.54,997500.0
2013-02-11 13:00:00,2.54,2.54,2.53,2.54,975000.0,2.54,2.54,2.53,2.54,975000.0
2013-02-11 13:30:00,2.54,2.55,2.53,2.55,1503000.0,2.54,2.55,2.53,2.55,1503000.0
2013-02-11 14:00:00,2.55,2.6,2.55,2.59,1927500.0,2.55,2.6,2.55,2.59,1927500.0
2013-02-11 14:30:00,2.59,2.61,2.57,2.59,8520000.0,2.59,2.61,2.57,2.59,8520000.0
2013-02-11 15:00:00,2.59,2.59,2.54,2.55,7873500.0,2.59,2.59,2.54,2.55,7873500.0
2013-02-11 15:30:00,2.55,2.58,2.55,2.56,7881000.0,2.55,2.58,2.55,2.56,7881000.0
2013-02-12 09:30:00,2.56,2.59,2.55,2.55,2808000.0,2.56,2.59,2.55,2.55,2808000.0
2013-02-12 10:00:00,2.55,2.56,2.53,2.53,2164500.0,2.55,2.56,2.53,2.53,2164500.0
2013-02-12 10:30:00,2.53,2.54,2.53,2.54,882000.0,2.53,2.54,2.53,2.54,882000.0
2013-02-12 11:00:00,2.54,2.54,2.53,2.54,1414500.0,2.54,2.54,2.53,2.54,1414500.0
2013-02-12 11:30:00,2.54,2.54,2.51,2.52,3174000.0,2.54,2.54,2.51,2.52,3174000.0
2013-02-12 12:00:00,2.52,2.52,2.5,2.52,2614500.0,2.52,2.52,2.5,2.52,2614500.0
2013-02-12 12:30:00,2.51,2.52,2.5,2.51,1317000.0,2.51,2.52,2.5,2.51,1317000.0
2013-02-12 13:00:00,2.51,2.53,2.51,2.52,1497000.0,2.51,2.53,2.51,2.52,1497000.0
2013-02-12 13:30:00,2.53,2.53,2.52,2.52,1872000.0,2.53,2.53,2.52,2.52,1872000.0
2013-02-12 14:00:00,2.51,2.52,2.51,2.51,2541000.0,2.51,2.52,2.51,2.51,2541000.0
2013-02-12 14:30:00,2.51,2.52,2.5,2.5,1797000.0,2.51,2.52,2.5,2.5,1797000.0
2013-02-12 15:00:00,2.5,2.51,2.49,2.5,2920500.0,2.5,2.51,2.49,2.5,2920500.0
2013-02-12 15:30:00,2.5,2.53,2.5,2.52,7495500.0,2.5,2.53,2.5,2.52,7495500.0
2013-02-13 09:30:00,2.55,2.59,2.54,2.55,2949000.0,2.55,2.59,2.54,2.55,2949000.0
2013-02-13 10:00:00,2.55,2.56,2.54,2.56,723000.0,2.55,2.56,2.54,2.56,723000.0
2013-02-13 10:30:00,2.56,2.6,2.56,2.58,2358000.0,2.56,2.6,2.56,2.58,2358000.0
2013-02-13 11:00:00,2.58,2.58,2.56,2.56,772500.0,2.58,2.58,2.56,2.56,772500.0
2013-02-13 11:30:00,2.56,2.57,2.55,2.57,409500.0,2.56,2.57,2.55,2.57,409500.0
2013-02-13 12:00:00,2.57,2.57,2.56,2.56,438000.0,2.57,2.57,2.56,2.56,438000.0
2013-02-13 12:30:00,2.56,2.56,2.56,2.56,298500.0,2.56,2.56,2.56,2.56,298500.0
2013-02-13 13:00:00,2.56,2.56,2.55,2.56,450000.0,2.56,2.56,2.55,2.56,450000.0
2013-02-13 13:30:00,2.56,2.56,2.55,2.56,538500.0,2.56,2.56,2.55,2.56,538500.0
2013-02-13 14:00:00,2.56,2.56,2.55,2.55,639000.0,2.56,2.56,2.55,2.55,639000.0
2013-02-13 14:30:00,2.55,2.55,2.55,2.55,508500.0,2.55,2.55,2.55,2.55,508500.0
2013-02-13 15:00:00,2.55,2.56,2.55,2.56,1275000.0,2.55,2.56,2.55,2.56,1275000.0
2013-02-13 15:30:00,2.56,2.57,2.55,2.57,2220000.0,2.56,2.57,2.55,2.57,2220000.0
2013-02-14 09:30:00,2.58,2.58,2.55,2.56,1620000.0,2.58,2.58,2.55,2.56,1620000.0
2013-02-14 10:00:00,2.56,2.58,2.56,2.57,760500.0,2.56,2.58,2.56,2.57,760500.0
2013-02-14 10:30:00,2.57,2.58,2.57,2.58,1096500.0,2.57,2.58,2.57,2.58,1096500.0
2013-02-14 11:00:00,2.57,2.58,2.57,2.57,1729500.0,2.57,2.58,2.57,2.57,1729500.0
2013-02-14 11:30:00,2.57,2.58,2.57,2.57,1174500.0,2.57,2.58,2.57,2.57,1174500.0
2013-02-14 12:00:00,2.57,2.58,2.57,2.58,861000.0,2.57,2.58,2.57,2.58,861000.0
2013-02-14 12:30:00,2.58,2.58,2.57,2.57,336000.0,2.58,2.58,2.57,2.57,336000.0
2013-02-14 13:00:00,2.57,2.57,2.56,2.56,526500.0,2.57,2.57,2.56,2.56,526500.0
2013-02-14 13:30:00,2.56,2.57,2.56,2.57,435000.0,2.56,2.57,2.56,2.57,435000.0
2013-02-14 14:00:00,2.57,2.58,2.57,2.57,858000.0,2.57,2.58,2.57,2.57,858000.0
2013-02-14 14:30:00,2.57,2.57,2.57,2.57,666000.0,2.57,2.57,2.57,2.57,666000.0
2013-02-14 15:00:00,2.57,2.57,2.56,2.56,1801500.0,2.57,2.57,2.56,2.56,1801500.0
2013-02-14 15:30:00,2.56,2.57,2.55,2.55,2190000.0,2.56,2.57,2.55,2.55,2190000.0
2013-02-15 09:30:00,2.57,2.57,2.53,2.53,2481000.0,2.57,2.57,2.53,2.53,2481000.0
2013-02-15 10:00:00,2.53,2.54,2.52,2.52,1759500.0,2.53,2.54,2.52,2.52,1759500.0
2013-02-15 10:30:00,2.52,2.54,2.51,2.52,879000.0,2.52,2.54,2.51,2.52,879000.0
2013-02-15 11:00:00,2.52,2.53,2.51,2.52,1330500.0,2.52,2.53,2.51,2.52,1330500.0
2013-02-15 11:30:00,2.52,2.52,2.5,2.5,1381500.0,2.52,2.52,2.5,2.5,1381500.0
2013-02-15 12:00:00,2.5,2.5,2.48,2.48,2730000.0,2.5,2.5,2.48,2.48,2730000.0
2013-02-15 12:30:00,2.48,2.49,2.48,2.49,2166000.0,2.48,2.49,2.48,2.49,2166000.0
2013-02-15 13:00:00,2.49,2.5,2.47,2.49,1459500.0,2.49,2.5,2.47,2.49,1459500.0
2013-02-15 13:30:00,2.49,2.49,2.49,2.49,1936500.0,2.49,2.49,2.49,2.49,1936500.0
2013-02-15 14:00:00,2.49,2.49,2.47,2.48,1186500.0,2.49,2.49,2.47,2.48,1186500.0
2013-02-15 14:30:00,2.48,2.49,2.47,2.48,1549500.0,2.48,2.49,2.47,2.48,1549500.0
2013-02-15 15:00:00,2.48,2.48,2.46,2.47,3834000.0,2.48,2.48,2.46,2.47,3834000.0
2013-02-15 15:30:00,2.47,2.48,2.46,2.47,5247000.0,2.47,2.48,2.46,2.47,5247000.0
2013-02-19 09:30:00,2.49,2.53,2.49,2.53,3862500.0,2.49,2.53,2.49,2.53,3862500.0
2013-02-19 10:00:00,2.52,2.53,2.51,2.51,2095500.0,2.52,2.53,2.51,2.51,2095500.0
2013-02-19 10:30:00,2.52,2.53,2.51,2.53,1380000.0,2.52,2.53,2.51,2.53,1380000.0
2013-02-19 11:00:00,2.53,2.55,2.52,2.55,2233500.0,2.53,2.55,2.52,2.55,2233500.0
2013-02-19 11:30:00,2.55,2.57,2.54,2.56,2307000.0,2.55,2.57,2.54,2.56,2307000.0
2013-02-19 12:00:00,2.56,2.57,2.54,2.55,2179500.0,2.56,2.57,2.54,2.55,2179500.0
2013-02-19 12:30:00,2.55,2.57,2.54,2.56,1729500.0,2.55,2.57,2.54,2.56,1729500.0
2013-02-19 13:00:00,2.56,2.59,2.56,2.57,1816500.0,2.56,2.59,2.56,2.57,1816500.0
2013-02-19 13:30:00,2.57,2.6,2.57,2.6,2224500.0,2.57,2.6,2.57,2.6,2224500.0
2013-02-19 14:00:00,2.6,2.6,2.59,2.6,2424000.0,2.6,2.6,2.59,2.6,2424000.0
2013-02-19 14:30:00,2.6,2.61,2.6,2.6,2026500.0,2.6,2.61,2.6,2.6,2026500.0
2013-02-19 15:00:00,2.6,2.61,2.6,2.6,2431500.0,2.6,2.61,2.6,2.6,2431500.0
2013-02-19 15:30:00,2.6,2.62,2.59,2.62,4813500.0,2.6,2.62,2.59,2.62,4813500.0
2013-02-20 09:30:00,2.62,2.63,2.57,2.61,4465500.0,2.62,2.63,2.57,2.61,4465500.0
2013-02-20 10:00:00,2.61,2.64,2.6,2.61,4216500.0,2.61,2.64,2.6,2.61,4216500.0
2013-02-20 10:30:00,2.61,2.62,2.61,2.62,1695000.0,2.61,2.62,2.61,2.62,1695000.0
2013-02-20 11:00:00,2.62,2.62,2.59,2.6,2211000.0,2.62,2.62,2.59,2.6,2211000.0
2013-02-20 11:30:00,2.6,2.6,2.56,2.57,2049000.0,2.6,2.6,2.56,2.57,2049000.0
2013-02-20 12:00:00,2.57,2.58,2.57,2.58,1198500.0,2.57,2.58,2.57,2.58,1198500.0
2013-02-20 12:30:00,2.58,2.6,2.58,2.59,1542000.0,2.58,2.6,2.58,2.59,1542000.0
2013-02-20 13:00:00,2.59,2.59,2.57,2.57,1782000.0,2.59,2.59,2.57,2.57,1782000.0
2013-02-20 13:30:00,2.57,2.59,2.57,2.58,1434000.0,2.57,2.59,2.57,2.58,1434000.0
2013-02-20 14:00:00,2.58,2.6,2.58,2.6,2956500.0,2.58,2.6,2.58,2.6,2956500.0
2013-02-20 14:30:00,2.6,2.61,2.59,2.6,3333000.0,2.6,2.61,2.59,2.6,3333000.0
2013-02-20 15:00:00,2.6,2.61,2.58,2.6,5028000.0,2.6,2.61,2.58,2.6,5028000.0
2013-02-20 15:30:00,2.6,2.6,2.58,2.59,8473500.0,2.6,2.6,2.58,2.59,8473500.0
2013-02-21 09:30:00,2.43,2.49,2.31,2.31,30763500.0,2.43,2.49,2.31,2.31,30763500.0
2013-02-21 10:00:00,2.32,2.33,2.3,2.31,11083500.0,2.32,2.33,2.3,2.31,11083500.0
2013-02-21 10:30:00,2.31,2.35,2.3,2.35,10738500.0,2.31,2.35,2.3,2.35,10738500.0
2013-02-21 11:00:00,2.35,2.36,2.31,2.32,11043000.0,2.35,2.36,2.31,2.32,11043000.0
2013-02-21 11:30:00,2.32,2.33,2.31,2.32,6388500.0,2.32,2.33,2.31,2.32,6388500.0
2013-02-21 12:00:00,2.32,2.35,2.32,2.33,12430500.0,2.32,2.35,2.32,2.33,12430500.0
2013-02-21 12:30:00,2.33,2.33,2.31,2.31,4239000.0,2.33,2.33,2.31,2.31,4239000.0
2013-02-21 13:00:00,2.31,2.32,2.3,2.31,4200000.0,2.31,2.32,2.3,2.31,4200000.0
2013-02-21 13:30:00,2.31,2.33,2.31,2.31,5307000.0,2.31,2.33,2.31,2.31,5307000.0
2013-02-21 14:00:00,2.31,2.32,2.31,2.31,5781000.0,2.31,2.32,2.31,2.31,5781000.0
2013-02-21 14:30:00,2.31,2.33,2.31,2.33,4741500.0,2.31,2.33,2.31,2.33,4741500.0
2013-02-21 15:00:00,2.33,2.33,2.33,2.33,5832000.0,2.33,2.33,2.33,2.33,5832000.0
2013-02-21 15:30:00,2.33,2.36,2.33,2.34,15516000.0,2.33,2.36,2.33,2.34,15516000.0
2013-02-22 09:30:00,2.38,2.43,2.37,2.41,6874500.0,2.38,2.43,2.37,2.41,6874500.0
2013-02-22 10:00:00,2.41,2.43,2.39,2.41,4488000.0,2.41,2.43,2.39,2.41,4488000.0
2013-02-22 10:30:00,2.41,2.41,2.37,2.39,3391500.0,2.41,2.41,2.37,2.39,3391500.0
2013-02-22 11:00:00,2.38,2.4,2.38,2.39,2229000.0,2.38,2.4,2.38,2.39,2229000.0
2013-02-22 11:30:00,2.39,2.41,2.38,2.39,2338500.0,2.39,2.41,2.38,2.39,2338500.0
2013-02-22 12:00:00,2.39,2.41,2.39,2.4,2470500.0,2.39,2.41,2.39,2.4,2470500.0
2013-02-22 12:30:00,2.4,2.41,2.4,2.4,1437000.0,2.4,2.41,2.4,2.4,1437000.0
2013-02-22 13:00:00,2.4,2.4,2.4,2.4,1282500.0,2.4,2.4,2.4,2.4,1282500.0
2013-02-22 13:30:00,2.4,2.4,2.39,2.4,1180500.0,2.4,2.4,2.39,2.4,1180500.0
2013-02-22 14:00:00,2.4,2.4,2.39,2.4,1773000.0,2.4,2.4,2.39,2.4,1773000.0
2013-02-22 14:30:00,2.4,2.41,2.4,2.4,1909500.0,2.4,2.41,2.4,2.4,1909500.0
2013-02-22 15:00:00,2.4,2.4,2.39,2.4,2214000.0,2.4,2.4,2.39,2.4,2214000.0
2013-02-22 15:30:00,2.4,2.41,2.39,2.41,3679500.0,2.4,2.41,2.39,2.41,3679500.0
2013-02-25 09:30:00,2.41,2.45,2.4,2.4,5121000.0,2.41,2.45,2.4,2.4,5121000.0
2013-02-25 10:00:00,2.41,2.42,2.39,2.4,5121000.0,2.41,2.42,2.39,2.4,5121000.0
2013-02-25 10:30:00,2.4,2.41,2.38,2.38,2248500.0,2.4,2.41,2.38,2.38,2248500.0
2013-02-25 11:00:00,2.38,2.39,2.37,2.38,1579500.0,2.38,2.39,2.37,2.38,1579500.0
2013-02-25 11:30:00,2.38,2.39,2.36,2.36,1657500.0,2.38,2.39,2.36,2.36,1657500.0
2013-02-25 12:00:00,2.36,2.36,2.35,2.35,2085000.0,2.36,2.36,2.35,2.35,2085000.0
2013-02-25 12:30:00,2.35,2.37,2.35,2.36,1071000.0,2.35,2.37,2.35,2.36,1071000.0
2013-02-25 13:00:00,2.36,2.37,2.35,2.35,2160000.0,2.36,2.37,2.35,2.35,2160000.0
2013-02-25 13:30:00,2.35,2.36,2.32,2.32,2794500.0,2.35,2.36,2.32,2.32,2794500.0
2013-02-25 14:00:00,2.32,2.32,2.3,2.31,3624000.0,2.32,2.32,2.3,2.31,3624000.0
2013-02-25 14:30:00,2.31,2.35,2.31,2.34,2721000.0,2.31,2.35,2.31,2.34,2721000.0
2013-02-25 15:00:00,2.34,2.35,2.32,2.32,2967000.0,2.34,2.35,2.32,2.32,2967000.0
2013-02-25 15:30:00,2.32,2.33,2.29,2.29,7890000.0,2.32,2.33,2.29,2.29,7890000.0
2013-02-26 09:30:00,2.3,2.33,2.29,2.3,3952500.0,2.3,2.33,2.29,2.3,3952500.0
2013-02-26 10:00:00,2.3,2.3,2.27,2.27,5991000.0,2.3,2.3,2.27,2.27,5991000.0
2013-02-26 10:30:00,2.27,2.3,2.25,2.3,5305500.0,2.27,2.3,2.25,2.3,5305500.0
2013-02-26 11:00:00,2.3,2.3,2.27,2.27,1306500.0,2.3,2.3,2.27,2.27,1306500.0
2013-02-26 11:30:00,2.27,2.27,2.25,2.27,1558500.0,2.27,2.27,2.25,2.27,1558500.0
2013-02-26 12:00:00,2.27,2.28,2.26,2.27,1006500.0,2.27,2.28,2.26,2.27,1006500.0
2013-02-26 12:30:00,2.28,2.3,2.27,2.29,853500.0,2.28,2.3,2.27,2.29,853500.0
2013-02-26 13:00:00,2.29,2.29,2.27,2.28,1126500.0,2.29,2.29,2.27,2.28,1126500.0
2013-02-26 13:30:00,2.28,2.3,2.28,2.28,1818000.0,2.28,2.3,2.28,2.28,1818000.0
2013-02-26 14:00:00,2.28,2.28,2.27,2.28,3642000.0,2.28,2.28,2.27,2.28,3642000.0
2013-02-26 14:30:00,2.28,2.3,2.27,2.28,2571000.0,2.28,2.3,2.27,2.28,2571000.0
2013-02-26 15:00:00,2.28,2.29,2.27,2.29,1239000.0,2.28,2.29,2.27,2.29,1239000.0
2013-02-26 15:30:00,2.29,2.3,2.28,2.3,3684000.0,2.29,2.3,2.28,2.3,3684000.0
2013-02-27 09:30:00,2.29,2.34,2.29,2.33,2299500.0,2.29,2.34,2.29,2.33,2299500.0
2013-02-27 10:00:00,2.33,2.35,2.33,2.35,4051500.0,2.33,2.35,2.33,2.35,4051500.0
2013-02-27 10:30:00,2.35,2.35,2.34,2.34,5370000.0,2.35,2.35,2.34,2.34,5370000.0
2013-02-27 11:00:00,2.34,2.35,2.33,2.34,1798500.0,2.34,2.35,2.33,2.34,1798500.0
2013-02-27 11:30:00,2.34,2.36,2.34,2.34,1413000.0,2.34,2.36,2.34,2.34,1413000.0
2013-02-27 12:00:00,2.34,2.36,2.34,2.35,2787000.0,2.34,2.36,2.34,2.35,2787000.0
2013-02-27 12:30:00,2.35,2.36,2.34,2.35,1474500.0,2.35,2.36,2.34,2.35,1474500.0
2013-02-27 13:00:00,2.35,2.36,2.34,2.34,1291500.0,2.35,2.36,2.34,2.34,1291500.0
2013-02-27 13:30:00,2.35,2.35,2.34,2.34,816000.0,2.35,2.35,2.34,2.34,816000.0
2013-02-27 14:00:00,2.34,2.35,2.34,2.35,1747500.0,2.34,2.35,2.34,2.35,1747500.0
2013-02-27 14:30:00,2.35,2.35,2.34,2.35,966000.0,2.35,2.35,2.34,2.35,966000.0
2013-02-27 15:00:00,2.35,2.36,2.34,2.35,1507500.0,2.35,2.36,2.34,2.35,1507500.0
2013-02-27 15:30:00,2.35,2.35,2.34,2.34,2982000.0,2.35,2.35,2.34,2.34,2982000.0
2013-02-28 09:30:00,2.39,2.41,2.34,2.35,2986500.0,2.39,2.41,2.34,2.35,2986500.0
2013-02-28 10:00:00,2.35,2.36,2.32,2.34,2389500.0,2.35,2.36,2.32,2.34,2389500.0
2013-02-28 10:30:00,2.34,2.34,2.33,2.33,1446000.0,2.34,2.34,2.33,2.33,1446000.0
2013-02-28 11:00:00,2.33,2.34,2.32,2.32,1009500.0,2.33,2.34,2.32,2.32,1009500.0
2013-02-28 11:30:00,2.33,2.33,2.3,2.31,2313000.0,2.33,2.33,2.3,2.31,2313000.0
2013-02-28 12:00:00,2.31,2.31,2.29,2.3,2212500.0,2.31,2.31,2.29,2.3,2212500.0
2013-02-28 12:30:00,2.3,2.32,2.29,2.31,2659500.0,2.3,2.32,2.29,2.31,2659500.0
2013-02-28 13:00:00,2.32,2.33,2.32,2.32,1119000.0,2.32,2.33,2.32,2.32,1119000.0
2013-02-28 13:30:00,2.32,2.34,2.32,2.33,996000.0,2.32,2.34,2.32,2.33,996000.0
2013-02-28 14:00:00,2.33,2.34,2.33,2.33,1377000.0,2.33,2.34,2.33,2.33,1377000.0
2013-02-28 14:30:00,2.33,2.34,2.31,2.31,1762500.0,2.33,2.34,2.31,2.31,1762500.0
2013-02-28 15:00:00,2.32,2.32,2.29,2.31,1672500.0,2.32,2.32,2.29,2.31,1672500.0
2013-02-28 15:30:00,2.31,2.33,2.31,2.32,4149000.0,2.31,2.33,2.31,2.32,4149000.0
2013-03-01 09:30:00,2.33,2.34,2.28,2.32,2920500.0,2.33,2.34,2.28,2.32,2920500.0
2013-03-01 10:00:00,2.32,2.32,2.29,2.3,1914000.0,2.32,2.32,2.29,2.3,1914000.0
2013-03-01 10:30:00,2.3,2.32,2.3,2.31,996000.0,2.3,2.32,2.3,2.31,996000.0
2013-03-01 11:00:00,2.31,2.32,2.3,2.31,843000.0,2.31,2.32,2.3,2.31,843000.0
2013-03-01 11:30:00,2.31,2.31,2.3,2.31,1335000.0,2.31,2.31,2.3,2.31,1335000.0
2013-03-01 12:00:00,2.31,2.32,2.31,2.31,1467000.0,2.31,2.32,2.31,2.31,1467000.0
2013-03-01 12:30:00,2.31,2.32,2.31,2.32,1840500.0,2.31,2.32,2.31,2.32,1840500.0
2013-03-01 13:00:00,2.32,2.32,2.3,2.31,723000.0,2.32,2.32,2.3,2.31,723000.0
2013-03-01 13:30:00,2.31,2.31,2.3,2.31,604500.0,2.31,2.31,2.3,2.31,604500.0
2013-03-01 14:00:00,2.31,2.32,2.31,2.31,1384500.0,2.31,2.32,2.31,2.31,1384500.0
2013-03-01 14:30:00,2.31,2.32,2.29,2.3,1161000.0,2.31,2.32,2.29,2.3,1161000.0
2013-03-01 15:00:00,2.3,2.31,2.29,2.3,1461000.0,2.3,2.31,2.29,2.3,1461000.0
2013-03-01 15:30:00,2.3,2.31,2.29,2.31,3595500.0,2.3,2.31,2.29,2.31,3595500.0
2013-03-04 09:30:00,2.32,2.38,2.31,2.36,4086000.0,2.32,2.38,2.31,2.36,4086000.0
2013-03-04 10:00:00,2.36,2.39,2.35,2.36,2172000.0,2.36,2.39,2.35,2.36,2172000.0
2013-03-04 10:30:00,2.36,2.37,2.34,2.34,1869000.0,2.36,2.37,2.34,2.34,1869000.0
2013-03-04 11:00:00,2.35,2.36,2.34,2.36,1110000.0,2.35,2.36,2.34,2.36,1110000.0
2013-03-04 11:30:00,2.36,2.37,2.35,2.35,609000.0,2.36,2.37,2.35,2.35,609000.0
2013-03-04 12:00:00,2.35,2.36,2.35,2.35,1234500.0,2.35,2.36,2.35,2.35,1234500.0
2013-03-04 12:30:00,2.35,2.35,2.34,2.34,852000.0,2.35,2.35,2.34,2.34,852000.0
2013-03-04 13:00:00,2.34,2.35,2.34,2.35,612000.0,2.34,2.35,2.34,2.35,612000.0
2013-03-04 13:30:00,2.35,2.37,2.34,2.36,2494500.0,2.35,2.37,2.34,2.36,2494500.0
2013-03-04 14:00:00,2.36,2.37,2.36,2.37,1383000.0,2.36,2.37,2.36,2.37,1383000.0
2013-03-04 14:30:00,2.37,2.37,2.36,2.36,1380000.0,2.37,2.37,2.36,2.36,1380000.0
2013-03-04 15:00:00,2.36,2.37,2.36,2.37,1993500.0,2.36,2.37,2.36,2.37,1993500.0
2013-03-04 15:30:00,2.37,2.37,2.36,2.37,4273500.0,2.37,2.37,2.36,2.37,4273500.0
2013-03-05 09:30:00,2.4,2.41,2.39,2.4,1806000.0,2.4,2.41,2.39,2.4,1806000.0
2013-03-05 10:00:00,2.41,2.43,2.41,2.43,2296500.0,2.41,2.43,2.41,2.43,2296500.0
2013-03-05 10:30:00,2.42,2.44,2.42,2.43,2196000.0,2.42,2.44,2.42,2.43,2196000.0
2013-03-05 11:00:00,2.43,2.44,2.43,2.43,1096500.0,2.43,2.44,2.43,2.43,1096500.0
2013-03-05 11:30:00,2.43,2.45,2.43,2.44,1266000.0,2.43,2.45,2.43,2.44,1266000.0
2013-03-05 12:00:00,2.44,2.45,2.44,2.44,652500.0,2.44,2.45,2.44,2.44,652500.0
2013-03-05 12:30:00,2.44,2.46,2.44,2.46,1834500.0,2.44,2.46,2.44,2.46,1834500.0
2013-03-05 13:00:00,2.46,2.46,2.45,2.46,1914000.0,2.46,2.46,2.45,2.46,1914000.0
2013-03-05 13:30:00,2.46,2.46,2.45,2.46,2260500.0,2.46,2.46,2.45,2.46,2260500.0
2013-03-05 14:00:00,2.46,2.46,2.45,2.46,2551500.0,2.46,2.46,2.45,2.46,2551500.0
2013-03-05 14:30:00,2.46,2.46,2.44,2.45,1512000.0,2.46,2.46,2.44,2.45,1512000.0
2013-03-05 15:00:00,2.44,2.46,2.44,2.46,2436000.0,2.44,2.46,2.44,2.46,2436000.0
2013-03-05 15:30:00,2.45,2.46,2.43,2.44,2820000.0,2.45,2.46,2.43,2.44,2820000.0
2013-03-06 09:30:00,2.47,2.49,2.46,2.49,2580000.0,2.47,2.49,2.46,2.49,2580000.0
2013-03-06 10:00:00,2.49,2.51,2.49,2.5,912000.0,2.49,2.51,2.49,2.5,912000.0
2013-03-06 10:30:00,2.5,2.51,2.5,2.5,1344000.0,2.5,2.51,2.5,2.5,1344000.0
2013-03-06 11:00:00,2.5,2.5,2.49,2.5,1284000.0,2.5,2.5,2.49,2.5,1284000.0
2013-03-06 11:30:00,2.5,2.5,2.49,2.5,1360500.0,2.5,2.5,2.49,2.5,1360500.0
2013-03-06 12:00:00,2.5,2.5,2.49,2.49,814500.0,2.5,2.5,2.49,2.49,814500.0
2013-03-06 12:30:00,2.49,2.5,2.49,2.5,606000.0,2.49,2.5,2.49,2.5,606000.0
2013-03-06 13:00:00,2.5,2.5,2.5,2.5,463500.0,2.5,2.5,2.5,2.5,463500.0
2013-03-06 13:30:00,2.5,2.5,2.5,2.5,502500.0,2.5,2.5,2.5,2.5,502500.0
2013-03-06 14:00:00,2.5,2.51,2.5,2.5,792000.0,2.5,2.51,2.5,2.5,792000.0
2013-03-06 14:30:00,2.5,2.52,2.5,2.51,1345500.0,2.5,2.52,2.5,2.51,1345500.0
2013-03-06 15:00:00,2.51,2.53,2.51,2.52,2053500.0,2.51,2.53,2.51,2.52,2053500.0
2013-03-06 15:30:00,2.52,2.53,2.51,2.51,2184000.0,2.52,2.53,2.51,2.51,2184000.0
2013-03-07 09:30:00,2.52,2.53,2.46,2.53,1992000.0,2.52,2.53,2.46,2.53,1992000.0
2013-03-07 10:00:00,2.53,2.55,2.52,2.54,1930500.0,2.53,2.55,2.52,2.54,1930500.0
2013-03-07 10:30:00,2.54,2.56,2.54,2.56,1150500.0,2.54,2.56,2.54,2.56,1150500.0
2013-03-07 11:00:00,2.56,2.57,2.55,2.57,2421000.0,2.56,2.57,2.55,2.57,2421000.0
2013-03-07 11:30:00,2.57,2.58,2.57,2.57,1272000.0,2.57,2.58,2.57,2.57,1272000.0
2013-03-07 12:00:00,2.57,2.57,2.56,2.56,1032000.0,2.57,2.57,2.56,2.56,1032000.0
2013-03-07 12:30:00,2.56,2.56,2.55,2.56,529500.0,2.56,2.56,2.55,2.56,529500.0
2013-03-07 13:00:00,2.56,2.56,2.55,2.56,709500.0,2.56,2.56,2.55,2.56,709500.0
2013-03-07 13:30:00,2.56,2.56,2.55,2.55,501000.0,2.56,2.56,2.55,2.55,501000.0
2013-03-07 14:00:00,2.55,2.56,2.54,2.54,987000.0,2.55,2.56,2.54,2.54,987000.0
2013-03-07 14:30:00,2.55,2.55,2.54,2.54,564000.0,2.55,2.55,2.54,2.54,564000.0
2013-03-07 15:00:00,2.54,2.55,2.54,2.55,931500.0,2.54,2.55,2.54,2.55,931500.0
2013-03-07 15:30:00,2.55,2.56,2.54,2.55,2320500.0,2.55,2.56,2.54,2.55,2320500.0
2013-03-08 09:30:00,2.54,2.63,2.49,2.62,4423500.0,2.54,2.63,2.49,2.62,4423500.0
2013-03-08 10:00:00,2.63,2.63,2.56,2.58,2346000.0,2.63,2.63,2.56,2.58,2346000.0
2013-03-08 10:30:00,2.58,2.59,2.57,2.58,700500.0,2.58,2.59,2.57,2.58,700500.0
2013-03-08 11:00:00,2.58,2.59,2.57,2.58,288000.0,2.58,2.59,2.57,2.58,288000.0
2013-03-08 11:30:00,2.58,2.58,2.57,2.58,592500.0,2.58,2.58,2.57,2.58,592500.0
2013-03-08 12:00:00,2.58,2.58,2.57,2.57,276000.0,2.58,2.58,2.57,2.57,276000.0
2013-03-08 12:30:00,2.57,2.57,2.57,2.57,330000.0,2.57,2.57,2.57,2.57,330000.0
2013-03-08 13:00:00,2.57,2.57,2.56,2.56,183000.0,2.57,2.57,2.56,2.56,183000.0
2013-03-08 13:30:00,2.56,2.57,2.56,2.56,199500.0,2.56,2.57,2.56,2.56,199500.0
2013-03-08 14:00:00,2.56,2.57,2.56,2.57,252000.0,2.56,2.57,2.56,2.57,252000.0
2013-03-08 14:30:00,2.57,2.57,2.56,2.57,553500.0,2.57,2.57,2.56,2.57,553500.0
2013-03-08 15:00:00,2.57,2.58,2.57,2.58,733500.0,2.57,2.58,2.57,2.58,733500.0
2013-03-08 15:30:00,2.58,2.58,2.56,2.56,1348500.0,2.58,2.58,2.56,2.56,1348500.0
2013-03-11 09:30:00,2.59,2.62,2.58,2.6,2541000.0,2.59,2.62,2.58,2.6,2541000.0
2013-03-11 10:00:00,2.6,2.6,2.59,2.59,1567500.0,2.6,2.6,2.59,2.59,1567500.0
2013-03-11 10:30:00,2.6,2.61,2.59,2.6,918000.0,2.6,2.61,2.59,2.6,918000.0
2013-03-11 11:00:00,2.6,2.61,2.59,2.6,3168000.0,2.6,2.61,2.59,2.6,3168000.0
2013-03-11 11:30:00,2.6,2.61,2.6,2.6,2628000.0,2.6,2.61,2.6,2.6,2628000.0
2013-03-11 12:00:00,2.6,2.6,2.58,2.59,2208000.0,2.6,2.6,2.58,2.59,2208000.0
2013-03-11 12:30:00,2.59,2.59,2.58,2.58,1327500.0,2.59,2.59,2.58,2.58,1327500.0
2013-03-11 13:00:00,2.58,2.6,2.58,2.59,739500.0,2.58,2.6,2.58,2.59,739500.0
2013-03-11 13:30:00,2.6,2.61,2.59,2.6,1311000.0,2.6,2.61,2.59,2.6,1311000.0
2013-03-11 14:00:00,2.6,2.61,2.6,2.61,1513500.0,2.6,2.61,2.6,2.61,1513500.0
2013-03-11 14:30:00,2.61,2.63,2.61,2.63,1159500.0,2.61,2.63,2.61,2.63,1159500.0
2013-03-11 15:00:00,2.63,2.63,2.61,2.62,1921500.0,2.63,2.63,2.61,2.62,1921500.0
2013-03-11 15:30:00,2.62,2.62,2.59,2.61,1470000.0,2.62,2.62,2.59,2.61,1470000.0
2013-03-12 09:30:00,2.59,2.61,2.59,2.61,1828500.0,2.59,2.61,2.59,2.61,1828500.0
2013-03-12 10:00:00,2.61,2.63,2.6,2.61,732000.0,2.61,2.63,2.6,2.61,732000.0
2013-03-12 10:30:00,2.61,2.61,2.59,2.6,627000.0,2.61,2.61,2.59,2.6,627000.0
2013-03-12 11:00:00,2.6,2.6,2.59,2.59,1686000.0,2.6,2.6,2.59,2.59,1686000.0
2013-03-12 11:30:00,2.59,2.6,2.59,2.59,586500.0,2.59,2.6,2.59,2.59,586500.0
2013-03-12 12:00:00,2.59,2.61,2.59,2.6,648000.0,2.59,2.61,2.59,2.6,648000.0
2013-03-12 12:30:00,2.6,2.6,2.6,2.6,147000.0,2.6,2.6,2.6,2.6,147000.0
2013-03-12 13:00:00,2.6,2.6,2.6,2.6,1063500.0,2.6,2.6,2.6,2.6,1063500.0
2013-03-12 13:30:00,2.6,2.61,2.6,2.61,2883000.0,2.6,2.61,2.6,2.61,2883000.0
2013-03-12 14:00:00,2.6,2.6,2.6,2.6,591000.0,2.6,2.6,2.6,2.6,591000.0
2013-03-12 14:30:00,2.6,2.61,2.6,2.61,3558000.0,2.6,2.61,2.6,2.61,3558000.0
2013-03-12 15:00:00,2.61,2.62,2.61,2.61,829500.0,2.61,2.62,2.61,2.61,829500.0
2013-03-12 15:30:00,2.61,2.61,2.6,2.61,2047500.0,2.61,2.61,2.6,2.61,2047500.0
2013-03-13 09:30:00,2.6,2.63,2.59,2.62,1521000.0,2.6,2.63,2.59,2.62,1521000.0
2013-03-13 10:00:00,2.62,2.63,2.62,2.62,838500.0,2.62,2.63,2.62,2.62,838500.0
2013-03-13 10:30:00,2.62,2.63,2.61,2.62,348000.0,2.62,2.63,2.61,2.62,348000.0
2013-03-13 11:00:00,2.62,2.62,2.62,2.62,684000.0,2.62,2.62,2.62,2.62,684000.0
2013-03-13 11:30:00,2.62,2.62,2.61,2.62,486000.0,2.62,2.62,2.61,2.62,486000.0
2013-03-13 12:00:00,2.62,2.62,2.61,2.61,1348500.0,2.62,2.62,2.61,2.61,1348500.0
2013-03-13 12:30:00,2.61,2.62,2.6,2.62,1162500.0,2.61,2.62,2.6,2.62,1162500.0
2013-03-13 13:00:00,2.62,2.62,2.62,2.62,199500.0,2.62,2.62,2.62,2.62,199500.0
2013-03-13 13:30:00,2.62,2.62,2.61,2.62,448500.0,2.62,2.62,2.61,2.62,448500.0
2013-03-13 14:00:00,2.62,2.62,2.61,2.61,505500.0,2.62,2.62,2.61,2.61,505500.0
2013-03-13 14:30:00,2.61,2.62,2.61,2.61,636000.0,2.61,2.62,2.61,2.61,636000.0
2013-03-13 15:00:00,2.61,2.61,2.6,2.6,520500.0,2.61,2.61,2.6,2.6,520500.0
2013-03-13 15:30:00,2.6,2.62,2.59,2.6,2724000.0,2.6,2.62,2.59,2.6,2724000.0
2013-03-14 09:30:00,2.59,2.59,2.5,2.5,3567000.0,2.59,2.59,2.5,2.5,3567000.0
2013-03-14 10:00:00,2.5,2.54,2.5,2.54,2059500.0,2.5,2.54,2.5,2.54,2059500.0
2013-03-14 10:30:00,2.54,2.54,2.52,2.53,1417500.0,2.54,2.54,2.52,2.53,1417500.0
2013-03-14 11:00:00,2.53,2.54,2.52,2.52,859500.0,2.53,2.54,2.52,2.52,859500.0
2013-03-14 11:30:00,2.52,2.52,2.5,2.5,1477500.0,2.52,2.52,2.5,2.5,1477500.0
2013-03-14 12:00:00,2.5,2.51,2.5,2.51,1206000.0,2.5,2.51,2.5,2.51,1206000.0
2013-03-14 12:30:00,2.5,2.51,2.5,2.51,1189500.0,2.5,2.51,2.5,2.51,1189500.0
2013-03-14 13:00:00,2.51,2.52,2.5,2.5,2374500.0,2.51,2.52,2.5,2.5,2374500.0
2013-03-14 13:30:00,2.5,2.51,2.5,2.5,1078500.0,2.5,2.51,2.5,2.5,1078500.0
2013-03-14 14:00:00,2.5,2.51,2.49,2.49,1864500.0,2.5,2.51,2.49,2.49,1864500.0
2013-03-14 14:30:00,2.49,2.5,2.47,2.47,2260500.0,2.49,2.5,2.47,2.47,2260500.0
2013-03-14 15:00:00,2.47,2.48,2.46,2.46,3010500.0,2.47,2.48,2.46,2.46,3010500.0
2013-03-14 15:30:00,2.46,2.48,2.45,2.45,5823000.0,2.46,2.48,2.45,2.45,5823000.0
2013-03-15 09:30:00,2.44,2.44,2.39,2.39,5704500.0,2.44,2.44,2.39,2.39,5704500.0
2013-03-15 10:00:00,2.39,2.4,2.35,2.36,4822500.0,2.39,2.4,2.35,2.36,4822500.0
2013-03-15 10:30:00,2.36,2.4,2.36,2.4,4767000.0,2.36,2.4,2.36,2.4,4767000.0
2013-03-15 11:00:00,2.4,2.4,2.37,2.37,1951500.0,2.4,2.4,2.37,2.37,1951500.0
2013-03-15 11:30:00,2.37,2.38,2.37,2.38,982500.0,2.37,2.38,2.37,2.38,982500.0
2013-03-15 12:00:00,2.38,2.38,2.36,2.36,2593500.0,2.38,2.38,2.36,2.36,2593500.0
2013-03-15 12:30:00,2.36,2.38,2.36,2.37,1002000.0,2.36,2.38,2.36,2.37,1002000.0
2013-03-15 13:00:00,2.37,2.39,2.37,2.37,1594500.0,2.37,2.39,2.37,2.37,1594500.0
2013-03-15 13:30:00,2.37,2.37,2.36,2.37,1182000.0,2.37,2.37,2.36,2.37,1182000.0
2013-03-15 14:00:00,2.37,2.37,2.36,2.37,898500.0,2.37,2.37,2.36,2.37,898500.0
2013-03-15 14:30:00,2.36,2.37,2.36,2.36,2413500.0,2.36,2.37,2.36,2.36,2413500.0
2013-03-15 15:00:00,2.36,2.36,2.36,2.36,2407500.0,2.36,2.36,2.36,2.36,2407500.0
2013-03-15 15:30:00,2.36,2.38,2.35,2.35,9583500.0,2.36,2.38,2.35,2.35,9583500.0
2013-03-18 09:30:00,2.35,2.4,2.35,2.36,3648000.0,2.35,2.4,2.35,2.36,3648000.0
2013-03-18 10:00:00,2.36,2.38,2.35,2.36,778500.0,2.36,2.38,2.35,2.36,778500.0
2013-03-18 10:30:00,2.36,2.36,2.34,2.34,1449000.0,2.36,2.36,2.34,2.34,1449000.0
2013-03-18 11:00:00,2.34,2.35,2.34,2.34,867000.0,2.34,2.35,2.34,2.34,867000.0
2013-03-18 11:30:00,2.34,2.35,2.33,2.35,654000.0,2.34,2.35,2.33,2.35,654000.0
2013-03-18 12:00:00,2.35,2.37,2.35,2.37,1167000.0,2.35,2.37,2.35,2.37,1167000.0
2013-03-18 12:30:00,2.37,2.37,2.35,2.36,649500.0,2.37,2.37,2.35,2.36,649500.0
2013-03-18 13:00:00,2.36,2.37,2.36,2.36,384000.0,2.36,2.37,2.36,2.36,384000.0
2013-03-18 13:30:00,2.37,2.37,2.36,2.36,559500.0,2.37,2.37,2.36,2.36,559500.0
2013-03-18 14:00:00,2.36,2.37,2.36,2.36,985500.0,2.36,2.37,2.36,2.36,985500.0
2013-03-18 14:30:00,2.36,2.36,2.36,2.36,631500.0,2.36,2.36,2.36,2.36,631500.0
2013-03-18 15:00:00,2.36,2.36,2.35,2.36,739500.0,2.36,2.36,2.35,2.36,739500.0
2013-03-18 15:30:00,2.36,2.36,2.33,2.34,4609500.0,2.36,2.36,2.33,2.34,4609500.0
2013-03-19 09:30:00,2.35,2.37,2.34,2.36,3010500.0,2.35,2.37,2.34,2.36,3010500.0
2013-03-19 10:00:00,2.36,2.37,2.35,2.36,843000.0,2.36,2.37,2.35,2.36,843000.0
2013-03-19 10:30:00,2.36,2.36,2.34,2.35,1810500.0,2.36,2.36,2.34,2.35,1810500.0
2013-03-19 11:00:00,2.35,2.36,2.34,2.36,1183500.0,2.35,2.36,2.34,2.36,1183500.0
2013-03-19 11:30:00,2.36,2.36,2.35,2.35,852000.0,2.36,2.36,2.35,2.35,852000.0
2013-03-19 12:00:00,2.35,2.36,2.35,2.35,882000.0,2.35,2.36,2.35,2.35,882000.0
2013-03-19 12:30:00,2.35,2.36,2.35,2.35,342000.0,2.35,2.36,2.35,2.35,342000.0
2013-03-19 13:00:00,2.35,2.35,2.33,2.33,993000.0,2.35,2.35,2.33,2.33,993000.0
2013-03-19 13:30:00,2.33,2.34,2.33,2.33,1150500.0,2.33,2.34,2.33,2.33,1150500.0
2013-03-19 14:00:00,2.33,2.34,2.33,2.34,607500.0,2.33,2.34,2.33,2.34,607500.0
2013-03-19 14:30:00,2.34,2.34,2.33,2.33,694500.0,2.34,2.34,2.33,2.33,694500.0
2013-03-19 15:00:00,2.33,2.35,2.33,2.34,672000.0,2.33,2.35,2.33,2.34,672000.0
2013-03-19 15:30:00,2.34,2.35,2.34,2.34,2107500.0,2.34,2.35,2.34,2.34,2107500.0
2013-03-20 09:30:00,2.35,2.37,2.34,2.36,1266000.0,2.35,2.37,2.34,2.36,1266000.0
2013-03-20 10:00:00,2.36,2.4,2.36,2.39,1624500.0,2.36,2.4,2.36,2.39,1624500.0
2013-03-20 10:30:00,2.39,2.4,2.38,2.39,2152500.0,2.39,2.4,2.38,2.39,2152500.0
2013-03-20 11:00:00,2.39,2.4,2.39,2.4,1939500.0,2.39,2.4,2.39,2.4,1939500.0
2013-03-20 11:30:00,2.4,2.4,2.39,2.39,1804500.0,2.4,2.4,2.39,2.39,1804500.0
2013-03-20 12:00:00,2.39,2.39,2.39,2.39,526500.0,2.39,2.39,2.39,2.39,526500.0
2013-03-20 12:30:00,2.39,2.39,2.39,2.39,691500.0,2.39,2.39,2.39,2.39,691500.0
2013-03-20 13:00:00,2.39,2.39,2.38,2.39,537000.0,2.39,2.39,2.38,2.39,537000.0
2013-03-20 13:30:00,2.39,2.39,2.38,2.38,777000.0,2.39,2.39,2.38,2.38,777000.0
2013-03-20 14:00:00,2.38,2.39,2.38,2.39,871500.0,2.38,2.39,2.38,2.39,871500.0
2013-03-20 14:30:00,2.39,2.39,2.38,2.39,748500.0,2.39,2.39,2.38,2.39,748500.0
2013-03-20 15:00:00,2.39,2.4,2.39,2.4,814500.0,2.39,2.4,2.39,2.4,814500.0
2013-03-20 15:30:00,2.4,2.4,2.39,2.4,1971000.0,2.4,2.4,2.39,2.4,1971000.0
2013-03-21 09:30:00,2.4,2.45,2.38,2.44,3529500.0,2.4,2.45,2.38,2.44,3529500.0
2013-03-21 10:00:00,2.45,2.45,2.42,2.43,1288500.0,2.45,2.45,2.42,2.43,1288500.0
2013-03-21 10:30:00,2.43,2.44,2.43,2.43,468000.0,2.43,2.44,2.43,2.43,468000.0
2013-03-21 11:00:00,2.43,2.45,2.43,2.44,588000.0,2.43,2.45,2.43,2.44,588000.0
2013-03-21 11:30:00,2.44,2.46,2.44,2.46,868500.0,2.44,2.46,2.44,2.46,868500.0
2013-03-21 12:00:00,2.46,2.47,2.46,2.47,840000.0,2.46,2.47,2.46,2.47,840000.0
2013-03-21 12:30:00,2.46,2.47,2.45,2.46,760500.0,2.46,2.47,2.45,2.46,760500.0
2013-03-21 13:00:00,2.46,2.46,2.43,2.43,684000.0,2.46,2.46,2.43,2.43,684000.0
2013-03-21 13:30:00,2.43,2.43,2.4,2.4,1822500.0,2.43,2.43,2.4,2.4,1822500.0
2013-03-21 14:00:00,2.4,2.41,2.38,2.4,855000.0,2.4,2.41,2.38,2.4,855000.0
2013-03-21 14:30:00,2.4,2.41,2.4,2.41,436500.0,2.4,2.41,2.4,2.41,436500.0
2013-03-21 15:00:00,2.41,2.42,2.4,2.41,786000.0,2.41,2.42,2.4,2.41,786000.0
2013-03-21 15:30:00,2.41,2.41,2.39,2.4,1510500.0,2.41,2.41,2.39,2.4,1510500.0
2013-03-22 09:30:00,2.41,2.45,2.41,2.43,949500.0,2.41,2.45,2.41,2.43,949500.0
2013-03-22 10:00:00,2.43,2.44,2.42,2.43,243000.0,2.43,2.44,2.42,2.43,243000.0
2013-03-22 10:30:00,2.43,2.43,2.4,2.43,361500.0,2.43,2.43,2.4,2.43,361500.0
2013-03-22 11:00:00,2.43,2.43,2.43,2.43,315000.0,2.43,2.43,2.43,2.43,315000.0
2013-03-22 11:30:00,2.43,2.43,2.43,2.43,219000.0,2.43,2.43,2.43,2.43,219000.0
2013-03-22 12:00:00,2.43,2.43,2.42,2.42,367500.0,2.43,2.43,2.42,2.42,367500.0
2013-03-22 12:30:00,2.42,2.42,2.42,2.42,135000.0,2.42,2.42,2.42,2.42,135000.0
2013-03-22 13:00:00,2.42,2.43,2.42,2.43,273000.0,2.42,2.43,2.42,2.43,273000.0
2013-03-22 13:30:00,2.43,2.43,2.42,2.43,133500.0,2.43,2.43,2.42,2.43,133500.0
2013-03-22 14:00:00,2.43,2.44,2.43,2.43,720000.0,2.43,2.44,2.43,2.43,720000.0
2013-03-22 14:30:00,2.43,2.43,2.43,2.43,240000.0,2.43,2.43,2.43,2.43,240000.0
2013-03-22 15:00:00,2.43,2.43,2.43,2.43,396000.0,2.43,2.43,2.43,2.43,396000.0
2013-03-22 15:30:00,2.43,2.45,2.43,2.44,1717500.0,2.43,2.45,2.43,2.44,1717500.0
2013-03-25 09:30:00,2.47,2.49,2.45,2.47,2589000.0,2.47,2.49,2.45,2.47,2589000.0
2013-03-25 10:00:00,2.47,2.49,2.47,2.48,1224000.0,2.47,2.49,2.47,2.48,1224000.0
2013-03-25 10:30:00,2.48,2.51,2.48,2.5,1855500.0,2.48,2.51,2.48,2.5,1855500.0
2013-03-25 11:00:00,2.5,2.5,2.48,2.49,1050000.0,2.5,2.5,2.48,2.49,1050000.0
2013-03-25 11:30:00,2.49,2.5,2.49,2.5,562500.0,2.49,2.5,2.49,2.5,562500.0
2013-03-25 12:00:00,2.5,2.5,2.49,2.5,475500.0,2.5,2.5,2.49,2.5,475500.0
2013-03-25 12:30:00,2.5,2.51,2.5,2.51,880500.0,2.5,2.51,2.5,2.51,880500.0
2013-03-25 13:00:00,2.51,2.51,2.5,2.5,1410000.0,2.51,2.51,2.5,2.5,1410000.0
2013-03-25 13:30:00,2.5,2.5,2.49,2.5,985500.0,2.5,2.5,2.49,2.5,985500.0
2013-03-25 14:00:00,2.5,2.5,2.49,2.5,483000.0,2.5,2.5,2.49,2.5,483000.0
2013-03-25 14:30:00,2.5,2.57,2.49,2.56,5563500.0,2.5,2.57,2.49,2.56,5563500.0
2013-03-25 15:00:00,2.55,2.56,2.52,2.53,3136500.0,2.55,2.56,2.52,2.53,3136500.0
2013-03-25 15:30:00,2.53,2.55,2.5,2.5,10816500.0,2.53,2.55,2.5,2.5,10816500.0
2013-03-26 09:30:00,2.53,2.55,2.51,2.53,3987000.0,2.53,2.55,2.51,2.53,3987000.0
2013-03-26 10:00:00,2.53,2.54,2.52,2.53,1878000.0,2.53,2.54,2.52,2.53,1878000.0
2013-03-26 10:30:00,2.53,2.53,2.52,2.53,1152000.0,2.53,2.53,2.52,2.53,1152000.0
2013-03-26 11:00:00,2.53,2.53,2.52,2.53,967500.0,2.53,2.53,2.52,2.53,967500.0
2013-03-26 11:30:00,2.53,2.53,2.52,2.53,870000.0,2.53,2.53,2.52,2.53,870000.0
2013-03-26 12:00:00,2.53,2.53,2.53,2.53,1228500.0,2.53,2.53,2.53,2.53,1228500.0
2013-03-26 12:30:00,2.53,2.53,2.52,2.53,1503000.0,2.53,2.53,2.52,2.53,1503000.0
2013-03-26 13:00:00,2.53,2.53,2.52,2.53,1332000.0,2.53,2.53,2.52,2.53,1332000.0
2013-03-26 13:30:00,2.53,2.53,2.53,2.53,991500.0,2.53,2.53,2.53,2.53,991500.0
2013-03-26 14:00:00,2.53,2.53,2.52,2.53,885000.0,2.53,2.53,2.52,2.53,885000.0
2013-03-26 14:30:00,2.53,2.53,2.52,2.52,585000.0,2.53,2.53,2.52,2.52,585000.0
2013-03-26 15:00:00,2.52,2.52,2.51,2.52,1179000.0,2.52,2.52,2.51,2.52,1179000.0
2013-03-26 15:30:00,2.52,2.53,2.52,2.52,1581000.0,2.52,2.53,2.52,2.52,1581000.0
2013-03-27 09:30:00,2.5,2.56,2.49,2.54,3747000.0,2.5,2.56,2.49,2.54,3747000.0
2013-03-27 10:00:00,2.54,2.56,2.53,2.55,1164000.0,2.54,2.56,2.53,2.55,1164000.0
2013-03-27 10:30:00,2.55,2.55,2.53,2.54,1242000.0,2.55,2.55,2.53,2.54,1242000.0
2013-03-27 11:00:00,2.54,2.55,2.53,2.54,1003500.0,2.54,2.55,2.53,2.54,1003500.0
2013-03-27 11:30:00,2.54,2.55,2.53,2.54,774000.0,2.54,2.55,2.53,2.54,774000.0
2013-03-27 12:00:00,2.54,2.55,2.54,2.54,735000.0,2.54,2.55,2.54,2.54,735000.0
2013-03-27 12:30:00,2.55,2.56,2.54,2.55,2025000.0,2.55,2.56,2.54,2.55,2025000.0
2013-03-27 13:00:00,2.55,2.55,2.54,2.54,780000.0,2.55,2.55,2.54,2.54,780000.0
2013-03-27 13:30:00,2.54,2.55,2.54,2.54,430500.0,2.54,2.55,2.54,2.54,430500.0
2013-03-27 14:00:00,2.54,2.55,2.54,2.55,1168500.0,2.54,2.55,2.54,2.55,1168500.0
2013-03-27 14:30:00,2.54,2.56,2.54,2.55,1068000.0,2.54,2.56,2.54,2.55,1068000.0
2013-03-27 15:00:00,2.55,2.55,2.54,2.55,1357500.0,2.55,2.55,2.54,2.55,1357500.0
2013-03-27 15:30:00,2.55,2.55,2.54,2.54,2835000.0,2.55,2.55,2.54,2.54,2835000.0
2013-03-28 09:30:00,2.55,2.55,2.52,2.54,1644000.0,2.55,2.55,2.52,2.54,1644000.0
2013-03-28 10:00:00,2.54,2.55,2.53,2.54,468000.0,2.54,2.55,2.53,2.54,468000.0
2013-03-28 10:30:00,2.54,2.54,2.53,2.54,355500.0,2.54,2.54,2.53,2.54,355500.0
2013-03-28 11:00:00,2.54,2.54,2.53,2.53,499500.0,2.54,2.54,2.53,2.53,499500.0
2013-03-28 11:30:00,2.53,2.54,2.52,2.53,1015500.0,2.53,2.54,2.52,2.53,1015500.0
2013-03-28 12:00:00,2.53,2.53,2.53,2.53,339000.0,2.53,2.53,2.53,2.53,339000.0
2013-03-28 12:30:00,2.53,2.53,2.53,2.53,193500.0,2.53,2.53,2.53,2.53,193500.0
2013-03-28 13:00:00,2.53,2.53,2.53,2.53,363000.0,2.53,2.53,2.53,2.53,363000.0
2013-03-28 13:30:00,2.53,2.54,2.53,2.54,1287000.0,2.53,2.54,2.53,2.54,1287000.0
2013-03-28 14:00:00,2.53,2.54,2.53,2.53,471000.0,2.53,2.54,2.53,2.53,471000.0
2013-03-28 14:30:00,2.53,2.54,2.53,2.53,375000.0,2.53,2.54,2.53,2.53,375000.0
2013-03-28 15:00:00,2.53,2.53,2.53,2.53,444000.0,2.53,2.53,2.53,2.53,444000.0
2013-03-28 15:30:00,2.53,2.54,2.52,2.53,3615000.0,2.53,2.54,2.52,2.53,3615000.0
2013-04-01 09:30:00,2.82,2.9,2.78,2.87,36162000.0,2.82,2.9,2.78,2.87,36162000.0
2013-04-01 10:00:00,2.87,3.03,2.87,3.01,27259500.0,2.87,3.03,2.87,3.01,27259500.0
2013-04-01 10:30:00,3.01,3.01,2.94,2.99,14428500.0,3.01,3.01,2.94,2.99,14428500.0
2013-04-01 11:00:00,2.99,3.11,2.99,3.08,16800000.0,2.99,3.11,2.99,3.08,16800000.0
2013-04-01 11:30:00,3.08,3.09,3.05,3.07,12279000.0,3.08,3.09,3.05,3.07,12279000.0
2013-04-01 12:00:00,3.07,3.07,2.95,2.97,16287000.0,3.07,3.07,2.95,2.97,16287000.0
2013-04-01 12:30:00,2.98,3.0,2.96,2.98,8610000.0,2.98,3.0,2.96,2.98,8610000.0
2013-04-01 13:00:00,2.98,2.98,2.9,2.9,10741500.0,2.98,2.98,2.9,2.9,10741500.0
2013-04-01 13:30:00,2.9,2.96,2.89,2.94,11449500.0,2.9,2.96,2.89,2.94,11449500.0
2013-04-01 14:00:00,2.94,2.97,2.92,2.93,7395000.0,2.94,2.97,2.92,2.93,7395000.0
2013-04-01 14:30:00,2.93,2.94,2.91,2.92,4078500.0,2.93,2.94,2.91,2.92,4078500.0
2013-04-01 15:00:00,2.92,2.93,2.85,2.86,12204000.0,2.92,2.93,2.85,2.86,12204000.0
2013-04-01 15:30:00,2.87,2.93,2.87,2.93,15258000.0,2.87,2.93,2.87,2.93,15258000.0
2013-04-02 09:30:00,2.91,3.03,2.9,2.99,25867500.0,2.91,3.03,2.9,2.99,25867500.0
2013-04-02 10:00:00,2.99,3.0,2.92,2.94,10888500.0,2.99,3.0,2.92,2.94,10888500.0
2013-04-02 10:30:00,2.93,2.94,2.91,2.94,5080500.0,2.93,2.94,2.91,2.94,5080500.0
2013-04-02 11:00:00,2.94,2.96,2.93,2.94,3547500.0,2.94,2.96,2.93,2.94,3547500.0
2013-04-02 11:30:00,2.94,2.95,2.94,2.95,2058000.0,2.94,2.95,2.94,2.95,2058000.0
2013-04-02 12:00:00,2.95,2.95,2.94,2.94,3912000.0,2.95,2.95,2.94,2.94,3912000.0
2013-04-02 12:30:00,2.94,2.99,2.94,2.99,4171500.0,2.94,2.99,2.94,2.99,4171500.0
2013-04-02 13:00:00,2.99,3.02,2.97,3.02,6202500.0,2.99,3.02,2.97,3.02,6202500.0
2013-04-02 13:30:00,3.02,3.03,2.98,3.0,6823500.0,3.02,3.03,2.98,3.0,6823500.0
2013-04-02 14:00:00,3.0,3.01,2.97,3.01,3664500.0,3.0,3.01,2.97,3.01,3664500.0
2013-04-02 14:30:00,3.01,3.01,2.98,2.99,3289500.0,3.01,3.01,2.98,2.99,3289500.0
2013-04-02 15:00:00,2.99,3.0,2.97,2.98,3877500.0,2.99,3.0,2.97,2.98,3877500.0
2013-04-02 15:30:00,2.99,2.99,2.93,2.96,8233500.0,2.99,2.99,2.93,2.96,8233500.0
2013-04-03 09:30:00,2.87,2.9,2.74,2.75,24937500.0,2.87,2.9,2.74,2.75,24937500.0
2013-04-03 10:00:00,2.75,2.77,2.71,2.77,10393500.0,2.75,2.77,2.71,2.77,10393500.0
2013-04-03 10:30:00,2.77,2.77,2.71,2.73,5319000.0,2.77,2.77,2.71,2.73,5319000.0
2013-04-03 11:00:00,2.73,2.76,2.71,2.73,5518500.0,2.73,2.76,2.71,2.73,5518500.0
2013-04-03 11:30:00,2.73,2.75,2.73,2.75,3322500.0,2.73,2.75,2.73,2.75,3322500.0
2013-04-03 12:00:00,2.75,2.76,2.72,2.73,2991000.0,2.75,2.76,2.72,2.73,2991000.0
2013-04-03 12:30:00,2.73,2.74,2.72,2.74,3159000.0,2.73,2.74,2.72,2.74,3159000.0
2013-04-03 13:00:00,2.74,2.75,2.71,2.72,3058500.0,2.74,2.75,2.71,2.72,3058500.0
2013-04-03 13:30:00,2.72,2.73,2.71,2.71,2848500.0,2.72,2.73,2.71,2.71,2848500.0
2013-04-03 14:00:00,2.71,2.72,2.68,2.7,5842500.0,2.71,2.72,2.68,2.7,5842500.0
2013-04-03 14:30:00,2.7,2.73,2.7,2.72,3784500.0,2.7,2.73,2.7,2.72,3784500.0
2013-04-03 15:00:00,2.72,2.75,2.72,2.73,3873000.0,2.72,2.75,2.72,2.73,3873000.0
2013-04-03 15:30:00,2.73,2.74,2.71,2.74,5374500.0,2.73,2.74,2.71,2.74,5374500.0
2013-04-04 09:30:00,2.74,2.8,2.72,2.79,5161500.0,2.74,2.8,2.72,2.79,5161500.0
2013-04-04 10:00:00,2.78,2.81,2.77,2.77,2929500.0,2.78,2.81,2.77,2.77,2929500.0
2013-04-04 10:30:00,2.77,2.77,2.75,2.76,1842000.0,2.77,2.77,2.75,2.76,1842000.0
2013-04-04 11:00:00,2.76,2.77,2.75,2.76,2152500.0,2.76,2.77,2.75,2.76,2152500.0
2013-04-04 11:30:00,2.76,2.78,2.76,2.77,2044500.0,2.76,2.78,2.76,2.77,2044500.0
2013-04-04 12:00:00,2.77,2.79,2.77,2.77,2614500.0,2.77,2.79,2.77,2.77,2614500.0
2013-04-04 12:30:00,2.78,2.78,2.77,2.77,2868000.0,2.78,2.78,2.77,2.77,2868000.0
2013-04-04 13:00:00,2.77,2.77,2.76,2.76,1662000.0,2.77,2.77,2.76,2.76,1662000.0
2013-04-04 13:30:00,2.76,2.77,2.76,2.77,874500.0,2.76,2.77,2.76,2.77,874500.0
2013-04-04 14:00:00,2.77,2.79,2.76,2.78,2445000.0,2.77,2.79,2.76,2.78,2445000.0
2013-04-04 14:30:00,2.78,2.78,2.76,2.77,2578500.0,2.78,2.78,2.76,2.77,2578500.0
2013-04-04 15:00:00,2.77,2.77,2.76,2.76,1170000.0,2.77,2.77,2.76,2.76,1170000.0
2013-04-04 15:30:00,2.76,2.82,2.76,2.8,3930000.0,2.76,2.82,2.76,2.8,3930000.0
2013-04-05 09:30:00,2.8,2.8,2.73,2.73,3909000.0,2.8,2.8,2.73,2.73,3909000.0
2013-04-05 10:00:00,2.73,2.76,2.7,2.75,3456000.0,2.73,2.76,2.7,2.75,3456000.0
2013-04-05 10:30:00,2.75,2.76,2.72,2.75,1980000.0,2.75,2.76,2.72,2.75,1980000.0
2013-04-05 11:00:00,2.74,2.75,2.74,2.74,1077000.0,2.74,2.75,2.74,2.74,1077000.0
2013-04-05 11:30:00,2.74,2.75,2.73,2.74,957000.0,2.74,2.75,2.73,2.74,957000.0
2013-04-05 12:00:00,2.74,2.75,2.74,2.74,1261500.0,2.74,2.75,2.74,2.74,1261500.0
2013-04-05 12:30:00,2.74,2.75,2.74,2.75,948000.0,2.74,2.75,2.74,2.75,948000.0
2013-04-05 13:00:00,2.75,2.75,2.74,2.75,621000.0,2.75,2.75,2.74,2.75,621000.0
2013-04-05 13:30:00,2.75,2.76,2.75,2.76,606000.0,2.75,2.76,2.75,2.76,606000.0
2013-04-05 14:00:00,2.76,2.78,2.76,2.78,978000.0,2.76,2.78,2.76,2.78,978000.0
2013-04-05 14:30:00,2.78,2.79,2.77,2.78,1302000.0,2.78,2.79,2.77,2.78,1302000.0
2013-04-05 15:00:00,2.78,2.78,2.77,2.77,1150500.0,2.78,2.78,2.77,2.77,1150500.0
2013-04-05 15:30:00,2.77,2.77,2.75,2.75,2133000.0,2.77,2.77,2.75,2.75,2133000.0
2013-04-08 09:30:00,2.8,2.84,2.77,2.79,3121500.0,2.8,2.84,2.77,2.79,3121500.0
2013-04-08 10:00:00,2.8,2.8,2.78,2.78,2514000.0,2.8,2.8,2.78,2.78,2514000.0
2013-04-08 10:30:00,2.78,2.8,2.78,2.8,4243500.0,2.78,2.8,2.78,2.8,4243500.0
2013-04-08 11:00:00,2.8,2.8,2.78,2.78,2361000.0,2.8,2.8,2.78,2.78,2361000.0
2013-04-08 11:30:00,2.78,2.8,2.78,2.79,1513500.0,2.78,2.8,2.78,2.79,1513500.0
2013-04-08 12:00:00,2.79,2.79,2.77,2.77,960000.0,2.79,2.79,2.77,2.77,960000.0
2013-04-08 12:30:00,2.77,2.79,2.77,2.77,813000.0,2.77,2.79,2.77,2.77,813000.0
2013-04-08 13:00:00,2.77,2.78,2.77,2.77,802500.0,2.77,2.78,2.77,2.77,802500.0
2013-04-08 13:30:00,2.77,2.78,2.77,2.77,1014000.0,2.77,2.78,2.77,2.77,1014000.0
2013-04-08 14:00:00,2.77,2.78,2.77,2.77,619500.0,2.77,2.78,2.77,2.77,619500.0
2013-04-08 14:30:00,2.77,2.78,2.77,2.78,442500.0,2.77,2.78,2.77,2.78,442500.0
2013-04-08 15:00:00,2.78,2.8,2.77,2.79,1093500.0,2.78,2.8,2.77,2.79,1093500.0
2013-04-08 15:30:00,2.79,2.79,2.78,2.78,1422000.0,2.79,2.79,2.78,2.78,1422000.0
2013-04-09 09:30:00,2.79,2.79,2.72,2.74,3420000.0,2.79,2.79,2.72,2.74,3420000.0
2013-04-09 10:00:00,2.74,2.74,2.7,2.71,3067500.0,2.74,2.74,2.7,2.71,3067500.0
2013-04-09 10:30:00,2.72,2.73,2.69,2.7,2688000.0,2.72,2.73,2.69,2.7,2688000.0
2013-04-09 11:00:00,2.7,2.72,2.7,2.71,1501500.0,2.7,2.72,2.7,2.71,1501500.0
2013-04-09 11:30:00,2.72,2.73,2.71,2.72,1065000.0,2.72,2.73,2.71,2.72,1065000.0
2013-04-09 12:00:00,2.72,2.73,2.71,2.72,1057500.0,2.72,2.73,2.71,2.72,1057500.0
2013-04-09 12:30:00,2.72,2.72,2.7,2.71,1011000.0,2.72,2.72,2.7,2.71,1011000.0
2013-04-09 13:00:00,2.71,2.72,2.71,2.72,553500.0,2.71,2.72,2.71,2.72,553500.0
2013-04-09 13:30:00,2.72,2.72,2.71,2.71,1273500.0,2.72,2.72,2.71,2.71,1273500.0
2013-04-09 14:00:00,2.71,2.71,2.7,2.71,1453500.0,2.71,2.71,2.7,2.71,1453500.0
2013-04-09 14:30:00,2.71,2.72,2.7,2.71,1158000.0,2.71,2.72,2.7,2.71,1158000.0
2013-04-09 15:00:00,2.71,2.71,2.7,2.7,955500.0,2.71,2.71,2.7,2.7,955500.0
2013-04-09 15:30:00,2.7,2.71,2.69,2.7,3342000.0,2.7,2.71,2.69,2.7,3342000.0
2013-04-10 09:30:00,2.7,2.75,2.7,2.74,3952500.0,2.7,2.75,2.7,2.74,3952500.0
2013-04-10 10:00:00,2.74,2.77,2.74,2.75,3369000.0,2.74,2.77,2.74,2.75,3369000.0
2013-04-10 10:30:00,2.75,2.76,2.75,2.76,1725000.0,2.75,2.76,2.75,2.76,1725000.0
2013-04-10 11:00:00,2.76,2.76,2.74,2.76,1108500.0,2.76,2.76,2.74,2.76,1108500.0
2013-04-10 11:30:00,2.76,2.8,2.76,2.8,3601500.0,2.76,2.8,2.76,2.8,3601500.0
2013-04-10 12:00:00,2.8,2.8,2.77,2.77,2512500.0,2.8,2.8,2.77,2.77,2512500.0
2013-04-10 12:30:00,2.77,2.77,2.76,2.76,1251000.0,2.77,2.77,2.76,2.76,1251000.0
2013-04-10 13:00:00,2.77,2.78,2.76,2.78,1281000.0,2.77,2.78,2.76,2.78,1281000.0
2013-04-10 13:30:00,2.78,2.79,2.78,2.79,1614000.0,2.78,2.79,2.78,2.79,1614000.0
2013-04-10 14:00:00,2.79,2.79,2.78,2.78,907500.0,2.79,2.79,2.78,2.78,907500.0
2013-04-10 14:30:00,2.78,2.78,2.77,2.78,1686000.0,2.78,2.78,2.77,2.78,1686000.0
2013-04-10 15:00:00,2.78,2.79,2.77,2.79,2347500.0,2.78,2.79,2.77,2.79,2347500.0
2013-04-10 15:30:00,2.79,2.8,2.78,2.79,4429500.0,2.79,2.8,2.78,2.79,4429500.0
2013-04-11 09:30:00,2.8,2.89,2.78,2.85,6543000.0,2.8,2.89,2.78,2.85,6543000.0
2013-04-11 10:00:00,2.85,2.89,2.85,2.87,3745500.0,2.85,2.89,2.85,2.87,3745500.0
2013-04-11 10:30:00,2.87,2.9,2.87,2.88,3748500.0,2.87,2.9,2.87,2.88,3748500.0
2013-04-11 11:00:00,2.88,2.88,2.86,2.86,1557000.0,2.88,2.88,2.86,2.86,1557000.0
2013-04-11 11:30:00,2.86,2.89,2.86,2.88,3411000.0,2.86,2.89,2.86,2.88,3411000.0
2013-04-11 12:00:00,2.88,2.89,2.86,2.87,1032000.0,2.88,2.89,2.86,2.87,1032000.0
2013-04-11 12:30:00,2.87,2.92,2.87,2.92,3987000.0,2.87,2.92,2.87,2.92,3987000.0
2013-04-11 13:00:00,2.92,2.97,2.92,2.93,7962000.0,2.92,2.97,2.92,2.93,7962000.0
2013-04-11 13:30:00,2.92,2.94,2.92,2.93,3063000.0,2.92,2.94,2.92,2.93,3063000.0
2013-04-11 14:00:00,2.93,2.97,2.92,2.94,5440500.0,2.93,2.97,2.92,2.94,5440500.0
2013-04-11 14:30:00,2.93,2.94,2.93,2.93,1503000.0,2.93,2.94,2.93,2.93,1503000.0
2013-04-11 15:00:00,2.93,2.94,2.9,2.9,2605500.0,2.93,2.94,2.9,2.9,2605500.0
2013-04-11 15:30:00,2.9,2.92,2.9,2.91,5185500.0,2.9,2.92,2.9,2.91,5185500.0
2013-04-12 09:30:00,2.88,2.99,2.87,2.98,6226500.0,2.88,2.99,2.87,2.98,6226500.0
2013-04-12 10:00:00,2.98,3.01,2.96,2.98,4144500.0,2.98,3.01,2.96,2.98,4144500.0
2013-04-12 10:30:00,2.97,2.98,2.87,2.94,7656000.0,2.97,2.98,2.87,2.94,7656000.0
2013-04-12 11:00:00,2.94,2.95,2.91,2.93,4627500.0,2.94,2.95,2.91,2.93,4627500.0
2013-04-12 11:30:00,2.92,2.93,2.92,2.92,2667000.0,2.92,2.93,2.92,2.92,2667000.0
2013-04-12 12:00:00,2.92,2.93,2.91,2.91,1504500.0,2.92,2.93,2.91,2.91,1504500.0
2013-04-12 12:30:00,2.91,2.93,2.91,2.93,2533500.0,2.91,2.93,2.91,2.93,2533500.0
2013-04-12 13:00:00,2.93,2.93,2.93,2.93,847500.0,2.93,2.93,2.93,2.93,847500.0
2013-04-12 13:30:00,2.93,2.94,2.93,2.93,1593000.0,2.93,2.94,2.93,2.93,1593000.0
2013-04-12 14:00:00,2.93,2.96,2.93,2.95,1446000.0,2.93,2.96,2.93,2.95,1446000.0
2013-04-12 14:30:00,2.95,2.95,2.93,2.94,2028000.0,2.95,2.95,2.93,2.94,2028000.0
2013-04-12 15:00:00,2.94,2.96,2.91,2.92,4611000.0,2.94,2.96,2.91,2.92,4611000.0
2013-04-12 15:30:00,2.92,2.93,2.9,2.92,3187500.0,2.92,2.93,2.9,2.92,3187500.0
2013-04-15 09:30:00,2.89,2.92,2.83,2.85,4438500.0,2.89,2.92,2.83,2.85,4438500.0
2013-04-15 10:00:00,2.85,2.86,2.83,2.86,1927500.0,2.85,2.86,2.83,2.86,1927500.0
2013-04-15 10:30:00,2.86,2.87,2.85,2.85,819000.0,2.86,2.87,2.85,2.85,819000.0
2013-04-15 11:00:00,2.85,2.86,2.85,2.86,610500.0,2.85,2.86,2.85,2.86,610500.0
2013-04-15 11:30:00,2.86,2.87,2.85,2.85,1012500.0,2.86,2.87,2.85,2.85,1012500.0
2013-04-15 12:00:00,2.85,2.86,2.84,2.86,1123500.0,2.85,2.86,2.84,2.86,1123500.0
2013-04-15 12:30:00,2.86,2.87,2.85,2.87,786000.0,2.86,2.87,2.85,2.87,786000.0
2013-04-15 13:00:00,2.87,2.87,2.85,2.85,2082000.0,2.87,2.87,2.85,2.85,2082000.0
2013-04-15 13:30:00,2.85,2.86,2.85,2.85,396000.0,2.85,2.86,2.85,2.85,396000.0
2013-04-15 14:00:00,2.85,2.88,2.85,2.87,1788000.0,2.85,2.88,2.85,2.87,1788000.0
2013-04-15 14:30:00,2.87,2.9,2.87,2.88,1698000.0,2.87,2.9,2.87,2.88,1698000.0
2013-04-15 15:00:00,2.88,2.92,2.87,2.89,3177000.0,2.88,2.92,2.87,2.89,3177000.0
2013-04-15 15:30:00,2.89,2.9,2.85,2.89,3072000.0,2.89,2.9,2.85,2.89,3072000.0
2013-04-16 09:30:00,2.95,2.99,2.93,2.98,4995000.0,2.95,2.99,2.93,2.98,4995000.0
2013-04-16 10:00:00,2.98,3.07,2.97,3.02,7752000.0,2.98,3.07,2.97,3.02,7752000.0
2013-04-16 10:30:00,3.02,3.04,2.99,3.04,3720000.0,3.02,3.04,2.99,3.04,3720000.0
2013-04-16 11:00:00,3.03,3.06,3.02,3.04,2253000.0,3.03,3.06,3.02,3.04,2253000.0
2013-04-16 11:30:00,3.04,3.07,3.04,3.06,3193500.0,3.04,3.07,3.04,3.06,3193500.0
2013-04-16 12:00:00,3.06,3.06,3.04,3.06,2113500.0,3.06,3.06,3.04,3.06,2113500.0
2013-04-16 12:30:00,3.05,3.07,3.04,3.06,2217000.0,3.05,3.07,3.04,3.06,2217000.0
2013-04-16 13:00:00,3.06,3.08,3.05,3.05,2892000.0,3.06,3.08,3.05,3.05,2892000.0
2013-04-16 13:30:00,3.06,3.07,3.04,3.04,1809000.0,3.06,3.07,3.04,3.04,1809000.0
2013-04-16 14:00:00,3.04,3.06,3.03,3.05,777000.0,3.04,3.06,3.03,3.05,777000.0
2013-04-16 14:30:00,3.05,3.06,3.03,3.04,1170000.0,3.05,3.06,3.03,3.04,1170000.0
2013-04-16 15:00:00,3.05,3.06,3.05,3.05,1827000.0,3.05,3.06,3.05,3.05,1827000.0
2013-04-16 15:30:00,3.05,3.06,3.03,3.04,5695500.0,3.05,3.06,3.03,3.04,5695500.0
2013-04-17 09:30:00,3.03,3.06,2.98,3.02,6621000.0,3.03,3.06,2.98,3.02,6621000.0
2013-04-17 10:00:00,3.02,3.03,2.99,3.03,1972500.0,3.02,3.03,2.99,3.03,1972500.0
2013-04-17 10:30:00,3.01,3.02,2.97,2.97,2223000.0,3.01,3.02,2.97,2.97,2223000.0
2013-04-17 11:00:00,2.97,3.03,2.97,3.02,2266500.0,2.97,3.03,2.97,3.02,2266500.0
2013-04-17 11:30:00,3.02,3.03,3.01,3.02,2628000.0,3.02,3.03,3.01,3.02,2628000.0
2013-04-17 12:00:00,3.03,3.03,3.01,3.01,1285500.0,3.03,3.03,3.01,3.01,1285500.0
2013-04-17 12:30:00,3.01,3.03,3.01,3.02,1627500.0,3.01,3.03,3.01,3.02,1627500.0
2013-04-17 13:00:00,3.02,3.03,3.01,3.01,1069500.0,3.02,3.03,3.01,3.01,1069500.0
2013-04-17 13:30:00,3.02,3.03,3.01,3.02,832500.0,3.02,3.03,3.01,3.02,832500.0
2013-04-17 14:00:00,3.02,3.05,3.02,3.05,1122000.0,3.02,3.05,3.02,3.05,1122000.0
2013-04-17 14:30:00,3.05,3.06,3.03,3.03,2391000.0,3.05,3.06,3.03,3.03,2391000.0
2013-04-17 15:00:00,3.03,3.05,3.03,3.04,1098000.0,3.03,3.05,3.03,3.04,1098000.0
2013-04-17 15:30:00,3.04,3.06,3.03,3.03,4297500.0,3.04,3.06,3.03,3.03,4297500.0
2013-04-18 09:30:00,3.07,3.07,3.03,3.04,2833500.0,3.07,3.07,3.03,3.04,2833500.0
2013-04-18 10:00:00,3.04,3.15,3.04,3.13,5751000.0,3.04,3.15,3.04,3.13,5751000.0
2013-04-18 10:30:00,3.13,3.17,3.12,3.12,5584500.0,3.13,3.17,3.12,3.12,5584500.0
2013-04-18 11:00:00,3.12,3.14,3.1,3.12,3348000.0,3.12,3.14,3.1,3.12,3348000.0
2013-04-18 11:30:00,3.12,3.13,3.11,3.12,4332000.0,3.12,3.13,3.11,3.12,4332000.0
2013-04-18 12:00:00,3.12,3.13,3.11,3.12,1606500.0,3.12,3.13,3.11,3.12,1606500.0
2013-04-18 12:30:00,3.12,3.15,3.12,3.13,2869500.0,3.12,3.15,3.12,3.13,2869500.0
2013-04-18 13:00:00,3.13,3.14,3.12,3.14,1656000.0,3.13,3.14,3.12,3.14,1656000.0
2013-04-18 13:30:00,3.13,3.14,3.12,3.13,2143500.0,3.13,3.14,3.12,3.13,2143500.0
2013-04-18 14:00:00,3.13,3.14,3.12,3.14,2248500.0,3.13,3.14,3.12,3.14,2248500.0
2013-04-18 14:30:00,3.14,3.16,3.13,3.14,3781500.0,3.14,3.16,3.13,3.14,3781500.0
2013-04-18 15:00:00,3.14,3.16,3.13,3.16,2407500.0,3.14,3.16,3.13,3.16,2407500.0
2013-04-18 15:30:00,3.16,3.17,3.13,3.13,6894000.0,3.16,3.17,3.13,3.13,6894000.0
2013-04-19 09:30:00,3.17,3.2,3.14,3.14,6430500.0,3.17,3.2,3.14,3.14,6430500.0
2013-04-19 10:00:00,3.14,3.18,3.14,3.16,1774500.0,3.14,3.18,3.14,3.16,1774500.0
2013-04-19 10:30:00,3.16,3.2,3.16,3.19,2068500.0,3.16,3.2,3.16,3.19,2068500.0
2013-04-19 11:00:00,3.19,3.21,3.18,3.21,2368500.0,3.19,3.21,3.18,3.21,2368500.0
2013-04-19 11:30:00,3.21,3.24,3.21,3.23,2266500.0,3.21,3.24,3.21,3.23,2266500.0
2013-04-19 12:00:00,3.22,3.24,3.22,3.24,3718500.0,3.22,3.24,3.22,3.24,3718500.0
2013-04-19 12:30:00,3.24,3.31,3.24,3.29,4101000.0,3.24,3.31,3.24,3.29,4101000.0
2013-04-19 13:00:00,3.28,3.33,3.27,3.27,3988500.0,3.28,3.33,3.27,3.27,3988500.0
2013-04-19 13:30:00,3.27,3.27,3.21,3.24,4425000.0,3.27,3.27,3.21,3.24,4425000.0
2013-04-19 14:00:00,3.24,3.24,3.19,3.2,3916500.0,3.24,3.24,3.19,3.2,3916500.0
2013-04-19 14:30:00,3.2,3.2,3.17,3.17,2232000.0,3.2,3.2,3.17,3.17,2232000.0
2013-04-19 15:00:00,3.17,3.21,3.17,3.2,2578500.0,3.17,3.21,3.17,3.2,2578500.0
2013-04-19 15:30:00,3.19,3.21,3.18,3.18,3850500.0,3.19,3.21,3.18,3.18,3850500.0
2013-04-22 09:30:00,3.23,3.29,3.23,3.26,6400500.0,3.23,3.29,3.23,3.26,6400500.0
2013-04-22 10:00:00,3.26,3.26,3.18,3.23,6868500.0,3.26,3.26,3.18,3.23,6868500.0
2013-04-22 10:30:00,3.23,3.28,3.23,3.26,5970000.0,3.23,3.28,3.23,3.26,5970000.0
2013-04-22 11:00:00,3.26,3.33,3.26,3.32,4452000.0,3.26,3.33,3.26,3.32,4452000.0
2013-04-22 11:30:00,3.33,3.35,3.29,3.31,5737500.0,3.33,3.35,3.29,3.31,5737500.0
2013-04-22 12:00:00,3.31,3.33,3.29,3.31,2070000.0,3.31,3.33,3.29,3.31,2070000.0
2013-04-22 12:30:00,3.31,3.33,3.31,3.32,1989000.0,3.31,3.33,3.31,3.32,1989000.0
2013-04-22 13:00:00,3.32,3.34,3.3,3.3,3180000.0,3.32,3.34,3.3,3.3,3180000.0
2013-04-22 13:30:00,3.31,3.31,3.28,3.31,3255000.0,3.31,3.31,3.28,3.31,3255000.0
2013-04-22 14:00:00,3.31,3.32,3.3,3.3,2728500.0,3.31,3.32,3.3,3.3,2728500.0
2013-04-22 14:30:00,3.3,3.33,3.3,3.32,3441000.0,3.3,3.33,3.3,3.32,3441000.0
2013-04-22 15:00:00,3.32,3.33,3.31,3.33,3307500.0,3.32,3.33,3.31,3.33,3307500.0
2013-04-22 15:30:00,3.33,3.35,3.33,3.35,6418500.0,3.33,3.35,3.33,3.35,6418500.0
2013-04-23 09:30:00,3.38,3.53,3.38,3.42,10339500.0,3.38,3.53,3.38,3.42,10339500.0
2013-04-23 10:00:00,3.42,3.45,3.41,3.44,3637500.0,3.42,3.45,3.41,3.44,3637500.0
2013-04-23 10:30:00,3.43,3.47,3.43,3.47,3019500.0,3.43,3.47,3.43,3.47,3019500.0
2013-04-23 11:00:00,3.47,3.48,3.45,3.47,3201000.0,3.47,3.48,3.45,3.47,3201000.0
2013-04-23 11:30:00,3.46,3.47,3.42,3.45,3759000.0,3.46,3.47,3.42,3.45,3759000.0
2013-04-23 12:00:00,3.46,3.47,3.45,3.46,1903500.0,3.46,3.47,3.45,3.46,1903500.0
2013-04-23 12:30:00,3.46,3.46,3.44,3.45,2121000.0,3.46,3.46,3.44,3.45,2121000.0
2013-04-23 13:00:00,3.45,3.45,3.41,3.43,1935000.0,3.45,3.45,3.41,3.43,1935000.0
2013-04-23 13:30:00,3.43,3.44,3.39,3.39,3420000.0,3.43,3.44,3.39,3.39,3420000.0
2013-04-23 14:00:00,3.39,3.41,3.38,3.4,4722000.0,3.39,3.41,3.38,3.4,4722000.0
2013-04-23 14:30:00,3.4,3.44,3.39,3.41,2901000.0,3.4,3.44,3.39,3.41,2901000.0
2013-04-23 15:00:00,3.41,3.41,3.38,3.38,3426000.0,3.41,3.41,3.38,3.38,3426000.0
2013-04-23 15:30:00,3.38,3.4,3.38,3.39,7255500.0,3.38,3.4,3.38,3.39,7255500.0
2013-04-24 09:30:00,3.39,3.4,3.27,3.31,10770000.0,3.39,3.4,3.27,3.31,10770000.0
2013-04-24 10:00:00,3.31,3.34,3.3,3.32,4519500.0,3.31,3.34,3.3,3.32,4519500.0
2013-04-24 10:30:00,3.32,3.33,3.31,3.32,2037000.0,3.32,3.33,3.31,3.32,2037000.0
2013-04-24 11:00:00,3.32,3.33,3.32,3.33,2047500.0,3.32,3.33,3.32,3.33,2047500.0
2013-04-24 11:30:00,3.33,3.33,3.32,3.33,1410000.0,3.33,3.33,3.32,3.33,1410000.0
2013-04-24 12:00:00,3.33,3.33,3.32,3.33,1801500.0,3.33,3.33,3.32,3.33,1801500.0
2013-04-24 12:30:00,3.33,3.33,3.32,3.33,1195500.0,3.33,3.33,3.32,3.33,1195500.0
2013-04-24 13:00:00,3.33,3.35,3.33,3.33,1675500.0,3.33,3.35,3.33,3.33,1675500.0
2013-04-24 13:30:00,3.33,3.34,3.33,3.33,852000.0,3.33,3.34,3.33,3.33,852000.0
2013-04-24 14:00:00,3.33,3.37,3.33,3.34,1711500.0,3.33,3.37,3.33,3.34,1711500.0
2013-04-24 14:30:00,3.34,3.36,3.34,3.35,3142500.0,3.34,3.36,3.34,3.35,3142500.0
2013-04-24 15:00:00,3.35,3.36,3.34,3.35,1951500.0,3.35,3.36,3.34,3.35,1951500.0
2013-04-24 15:30:00,3.35,3.37,3.34,3.36,3405000.0,3.35,3.37,3.34,3.36,3405000.0
2013-04-25 09:30:00,3.37,3.47,3.37,3.44,3996000.0,3.37,3.47,3.37,3.44,3996000.0
2013-04-25 10:00:00,3.45,3.45,3.4,3.42,1783500.0,3.45,3.45,3.4,3.42,1783500.0
2013-04-25 10:30:00,3.42,3.43,3.41,3.41,2230500.0,3.42,3.43,3.41,3.41,2230500.0
2013-04-25 11:00:00,3.42,3.44,3.41,3.43,1942500.0,3.42,3.44,3.41,3.43,1942500.0
2013-04-25 11:30:00,3.43,3.49,3.43,3.49,4507500.0,3.43,3.49,3.43,3.49,4507500.0
2013-04-25 12:00:00,3.49,3.49,3.46,3.46,2550000.0,3.49,3.49,3.46,3.46,2550000.0
2013-04-25 12:30:00,3.46,3.47,3.46,3.46,1071000.0,3.46,3.47,3.46,3.46,1071000.0
2013-04-25 13:00:00,3.46,3.46,3.46,3.46,2187000.0,3.46,3.46,3.46,3.46,2187000.0
2013-04-25 13:30:00,3.46,3.46,3.44,3.46,1752000.0,3.46,3.46,3.44,3.46,1752000.0
2013-04-25 14:00:00,3.45,3.47,3.45,3.46,1777500.0,3.45,3.47,3.45,3.46,1777500.0
2013-04-25 14:30:00,3.46,3.47,3.46,3.46,2803500.0,3.46,3.47,3.46,3.46,2803500.0
2013-04-25 15:00:00,3.46,3.46,3.44,3.44,4191000.0,3.46,3.46,3.44,3.44,4191000.0
2013-04-25 15:30:00,3.44,3.47,3.44,3.47,8616000.0,3.44,3.47,3.44,3.47,8616000.0
2013-04-26 09:30:00,3.54,3.57,3.49,3.56,6718500.0,3.54,3.57,3.49,3.56,6718500.0
2013-04-26 10:00:00,3.56,3.58,3.5,3.52,5079000.0,3.56,3.58,3.5,3.52,5079000.0
2013-04-26 10:30:00,3.52,3.53,3.5,3.53,2545500.0,3.52,3.53,3.5,3.53,2545500.0
2013-04-26 11:00:00,3.53,3.53,3.48,3.48,2551500.0,3.53,3.53,3.48,3.48,2551500.0
2013-04-26 11:30:00,3.48,3.52,3.47,3.48,2713500.0,3.48,3.52,3.47,3.48,2713500.0
2013-04-26 12:00:00,3.48,3.49,3.45,3.46,3037500.0,3.48,3.49,3.45,3.46,3037500.0
2013-04-26 12:30:00,3.46,3.46,3.45,3.45,1471500.0,3.46,3.46,3.45,3.45,1471500.0
2013-04-26 13:00:00,3.45,3.51,3.45,3.48,2293500.0,3.45,3.51,3.45,3.48,2293500.0
2013-04-26 13:30:00,3.48,3.49,3.37,3.46,8416500.0,3.48,3.49,3.37,3.46,8416500.0
2013-04-26 14:00:00,3.46,3.47,3.42,3.46,2377500.0,3.46,3.47,3.42,3.46,2377500.0
2013-04-26 14:30:00,3.46,3.49,3.45,3.47,2710500.0,3.46,3.49,3.45,3.47,2710500.0
2013-04-26 15:00:00,3.47,3.47,3.45,3.46,2820000.0,3.47,3.47,3.45,3.46,2820000.0
2013-04-26 15:30:00,3.46,3.46,3.41,3.41,7440000.0,3.46,3.46,3.41,3.41,7440000.0
2013-04-29 09:30:00,3.45,3.47,3.41,3.43,4932000.0,3.45,3.47,3.41,3.43,4932000.0
2013-04-29 10:00:00,3.43,3.47,3.43,3.47,3958500.0,3.43,3.47,3.43,3.47,3958500.0
2013-04-29 10:30:00,3.47,3.52,3.47,3.51,4404000.0,3.47,3.52,3.47,3.51,4404000.0
2013-04-29 11:00:00,3.51,3.54,3.5,3.53,4960500.0,3.51,3.54,3.5,3.53,4960500.0
2013-04-29 11:30:00,3.53,3.55,3.52,3.53,4305000.0,3.53,3.55,3.52,3.53,4305000.0
2013-04-29 12:00:00,3.54,3.58,3.53,3.56,2124000.0,3.54,3.58,3.53,3.56,2124000.0
2013-04-29 12:30:00,3.56,3.64,3.56,3.64,4188000.0,3.56,3.64,3.56,3.64,4188000.0
2013-04-29 13:00:00,3.64,3.66,3.6,3.6,3787500.0,3.64,3.66,3.6,3.6,3787500.0
2013-04-29 13:30:00,3.61,3.64,3.6,3.6,3370500.0,3.61,3.64,3.6,3.6,3370500.0
2013-04-29 14:00:00,3.6,3.61,3.57,3.6,2553000.0,3.6,3.61,3.57,3.6,2553000.0
2013-04-29 14:30:00,3.6,3.62,3.6,3.6,2155500.0,3.6,3.62,3.6,3.6,2155500.0
2013-04-29 15:00:00,3.61,3.65,3.59,3.64,5067000.0,3.61,3.65,3.59,3.64,5067000.0
2013-04-29 15:30:00,3.64,3.67,3.62,3.66,5781000.0,3.64,3.67,3.62,3.66,5781000.0
2013-04-30 09:30:00,3.73,3.88,3.7,3.79,18189000.0,3.73,3.88,3.7,3.79,18189000.0
2013-04-30 10:00:00,3.79,3.83,3.76,3.77,9784500.0,3.79,3.83,3.76,3.77,9784500.0
2013-04-30 10:30:00,3.77,3.77,3.72,3.73,5455500.0,3.77,3.77,3.72,3.73,5455500.0
2013-04-30 11:00:00,3.73,3.74,3.69,3.73,4353000.0,3.73,3.74,3.69,3.73,4353000.0
2013-04-30 11:30:00,3.73,3.78,3.72,3.73,3066000.0,3.73,3.78,3.72,3.73,3066000.0
2013-04-30 12:00:00,3.73,3.73,3.67,3.67,3775500.0,3.73,3.73,3.67,3.67,3775500.0
2013-04-30 12:30:00,3.67,3.74,3.67,3.74,4213500.0,3.67,3.74,3.67,3.74,4213500.0
2013-04-30 13:00:00,3.74,3.77,3.73,3.76,3070500.0,3.74,3.77,3.73,3.76,3070500.0
2013-04-30 13:30:00,3.76,3.76,3.71,3.71,2320500.0,3.76,3.76,3.71,3.71,2320500.0
2013-04-30 14:00:00,3.71,3.72,3.69,3.71,2410500.0,3.71,3.72,3.69,3.71,2410500.0
2013-04-30 14:30:00,3.71,3.71,3.68,3.69,4075500.0,3.71,3.71,3.68,3.69,4075500.0
2013-04-30 15:00:00,3.68,3.68,3.63,3.65,6109500.0,3.68,3.68,3.63,3.65,6109500.0
2013-04-30 15:30:00,3.64,3.64,3.58,3.6,11311500.0,3.64,3.64,3.58,3.6,11311500.0
2013-05-01 09:30:00,3.73,3.73,3.57,3.59,8085000.0,3.73,3.73,3.57,3.59,8085000.0
2013-05-01 10:00:00,3.58,3.61,3.53,3.55,5955000.0,3.58,3.61,3.53,3.55,5955000.0
2013-05-01 10:30:00,3.55,3.57,3.55,3.56,2233500.0,3.55,3.57,3.55,3.56,2233500.0
2013-05-01 11:00:00,3.56,3.6,3.56,3.6,3363000.0,3.56,3.6,3.56,3.6,3363000.0
2013-05-01 11:30:00,3.6,3.6,3.58,3.58,1725000.0,3.6,3.6,3.58,3.58,1725000.0
2013-05-01 12:00:00,3.58,3.58,3.57,3.57,1257000.0,3.58,3.58,3.57,3.57,1257000.0
2013-05-01 12:30:00,3.57,3.57,3.55,3.55,1204500.0,3.57,3.57,3.55,3.55,1204500.0
2013-05-01 13:00:00,3.55,3.56,3.55,3.56,1395000.0,3.55,3.56,3.55,3.56,1395000.0
2013-05-01 13:30:00,3.56,3.56,3.54,3.56,994500.0,3.56,3.56,3.54,3.56,994500.0
2013-05-01 14:00:00,3.56,3.58,3.55,3.57,1365000.0,3.56,3.58,3.55,3.57,1365000.0
2013-05-01 14:30:00,3.57,3.6,3.57,3.59,2140500.0,3.57,3.6,3.57,3.59,2140500.0
2013-05-01 15:00:00,3.59,3.59,3.56,3.57,1735500.0,3.59,3.59,3.56,3.57,1735500.0
2013-05-01 15:30:00,3.57,3.58,3.54,3.55,5307000.0,3.57,3.58,3.54,3.55,5307000.0
2013-05-02 09:30:00,3.6,3.68,3.59,3.68,8352000.0,3.6,3.68,3.59,3.68,8352000.0
2013-05-02 10:00:00,3.67,3.68,3.62,3.64,3220500.0,3.67,3.68,3.62,3.64,3220500.0
2013-05-02 10:30:00,3.64,3.65,3.58,3.63,4321500.0,3.64,3.65,3.58,3.63,4321500.0
2013-05-02 11:00:00,3.63,3.64,3.62,3.62,1762500.0,3.63,3.64,3.62,3.62,1762500.0
2013-05-02 11:30:00,3.62,3.64,3.62,3.63,2253000.0,3.62,3.64,3.62,3.63,2253000.0
2013-05-02 12:00:00,3.64,3.65,3.6,3.61,2968500.0,3.64,3.65,3.6,3.61,2968500.0
2013-05-02 12:30:00,3.61,3.61,3.59,3.61,1458000.0,3.61,3.61,3.59,3.61,1458000.0
2013-05-02 13:00:00,3.61,3.61,3.61,3.61,1087500.0,3.61,3.61,3.61,3.61,1087500.0
2013-05-02 13:30:00,3.61,3.63,3.6,3.61,2952000.0,3.61,3.63,3.6,3.61,2952000.0
2013-05-02 14:00:00,3.61,3.62,3.61,3.62,2046000.0,3.61,3.62,3.61,3.62,2046000.0
2013-05-02 14:30:00,3.62,3.65,3.62,3.63,3259500.0,3.62,3.65,3.62,3.63,3259500.0
2013-05-02 15:00:00,3.63,3.64,3.63,3.63,2469000.0,3.63,3.64,3.63,3.63,2469000.0
2013-05-02 15:30:00,3.63,3.63,3.6,3.61,7153500.0,3.63,3.63,3.6,3.61,7153500.0
2013-05-03 09:30:00,3.76,3.76,3.68,3.7,8262000.0,3.76,3.76,3.68,3.7,8262000.0
2013-05-03 10:00:00,3.7,3.72,3.69,3.7,7395000.0,3.7,3.72,3.69,3.7,7395000.0
2013-05-03 10:30:00,3.7,3.71,3.68,3.68,3918000.0,3.7,3.71,3.68,3.68,3918000.0
2013-05-03 11:00:00,3.68,3.69,3.65,3.67,2983500.0,3.68,3.69,3.65,3.67,2983500.0
2013-05-03 11:30:00,3.67,3.68,3.66,3.67,1383000.0,3.67,3.68,3.66,3.67,1383000.0
2013-05-03 12:00:00,3.67,3.68,3.66,3.67,927000.0,3.67,3.68,3.66,3.67,927000.0
2013-05-03 12:30:00,3.68,3.68,3.67,3.68,961500.0,3.68,3.68,3.67,3.68,961500.0
2013-05-03 13:00:00,3.68,3.69,3.65,3.66,4243500.0,3.68,3.69,3.65,3.66,4243500.0
2013-05-03 13:30:00,3.66,3.68,3.65,3.66,3907500.0,3.66,3.68,3.65,3.66,3907500.0
2013-05-03 14:00:00,3.66,3.71,3.66,3.7,4291500.0,3.66,3.71,3.66,3.7,4291500.0
2013-05-03 14:30:00,3.7,3.7,3.68,3.68,2358000.0,3.7,3.7,3.68,3.68,2358000.0
2013-05-03 15:00:00,3.68,3.68,3.63,3.65,2922000.0,3.68,3.68,3.63,3.65,2922000.0
2013-05-03 15:30:00,3.65,3.65,3.63,3.64,3336000.0,3.65,3.65,3.63,3.64,3336000.0
2013-05-06 09:30:00,3.76,3.76,3.7,3.74,10942500.0,3.76,3.76,3.7,3.74,10942500.0
2013-05-06 10:00:00,3.74,3.8,3.73,3.79,6859500.0,3.74,3.8,3.73,3.79,6859500.0
2013-05-06 10:30:00,3.8,3.8,3.77,3.79,4434000.0,3.8,3.8,3.77,3.79,4434000.0
2013-05-06 11:00:00,3.79,3.82,3.79,3.81,5028000.0,3.79,3.82,3.79,3.81,5028000.0
2013-05-06 11:30:00,3.81,3.82,3.79,3.81,3234000.0,3.81,3.82,3.79,3.81,3234000.0
2013-05-06 12:00:00,3.81,3.81,3.8,3.81,2578500.0,3.81,3.81,3.8,3.81,2578500.0
2013-05-06 12:30:00,3.81,3.81,3.8,3.81,3877500.0,3.81,3.81,3.8,3.81,3877500.0
2013-05-06 13:00:00,3.81,3.81,3.8,3.81,1471500.0,3.81,3.81,3.8,3.81,1471500.0
2013-05-06 13:30:00,3.81,3.82,3.8,3.82,1885500.0,3.81,3.82,3.8,3.82,1885500.0
2013-05-06 14:00:00,3.82,3.85,3.81,3.85,2934000.0,3.82,3.85,3.81,3.85,2934000.0
2013-05-06 14:30:00,3.85,3.85,3.82,3.83,2505000.0,3.85,3.85,3.82,3.83,2505000.0
2013-05-06 15:00:00,3.83,3.88,3.83,3.87,6223500.0,3.83,3.88,3.83,3.87,6223500.0
2013-05-06 15:30:00,3.87,3.98,3.87,3.98,10620000.0,3.87,3.98,3.87,3.98,10620000.0
2013-05-07 09:30:00,4.13,4.16,4.04,4.08,29887500.0,4.13,4.16,4.04,4.08,29887500.0
2013-05-07 10:00:00,4.08,4.09,3.96,3.97,20623500.0,4.08,4.09,3.96,3.97,20623500.0
2013-05-07 10:30:00,3.97,4.04,3.93,3.99,8841000.0,3.97,4.04,3.93,3.99,8841000.0
2013-05-07 11:00:00,3.99,3.99,3.86,3.9,11179500.0,3.99,3.99,3.86,3.9,11179500.0
2013-05-07 11:30:00,3.9,3.92,3.81,3.89,11878500.0,3.9,3.92,3.81,3.89,11878500.0
2013-05-07 12:00:00,3.88,3.89,3.84,3.87,5794500.0,3.88,3.89,3.84,3.87,5794500.0
2013-05-07 12:30:00,3.87,3.87,3.81,3.83,3838500.0,3.87,3.87,3.81,3.83,3838500.0
2013-05-07 13:00:00,3.83,3.85,3.82,3.85,3403500.0,3.83,3.85,3.82,3.85,3403500.0
2013-05-07 13:30:00,3.84,3.84,3.79,3.79,4566000.0,3.84,3.84,3.79,3.79,4566000.0
2013-05-07 14:00:00,3.8,3.8,3.71,3.72,13995000.0,3.8,3.8,3.71,3.72,13995000.0
2013-05-07 14:30:00,3.72,3.77,3.67,3.75,11260500.0,3.72,3.77,3.67,3.75,11260500.0
2013-05-07 15:00:00,3.76,3.77,3.7,3.7,6694500.0,3.76,3.77,3.7,3.7,6694500.0
2013-05-07 15:30:00,3.7,3.72,3.68,3.7,11404500.0,3.7,3.72,3.68,3.7,11404500.0
2013-05-08 09:30:00,3.83,3.88,3.73,3.79,13636500.0,3.83,3.88,3.73,3.79,13636500.0
2013-05-08 10:00:00,3.8,3.83,3.78,3.79,4041000.0,3.8,3.83,3.78,3.79,4041000.0
2013-05-08 10:30:00,3.8,3.84,3.77,3.77,3739500.0,3.8,3.84,3.77,3.77,3739500.0
2013-05-08 11:00:00,3.77,3.82,3.77,3.77,3409500.0,3.77,3.82,3.77,3.77,3409500.0
2013-05-08 11:30:00,3.78,3.8,3.77,3.8,2779500.0,3.78,3.8,3.77,3.8,2779500.0
2013-05-08 12:00:00,3.79,3.8,3.78,3.79,1572000.0,3.79,3.8,3.78,3.79,1572000.0
2013-05-08 12:30:00,3.78,3.79,3.76,3.76,2272500.0,3.78,3.79,3.76,3.76,2272500.0
2013-05-08 13:00:00,3.76,3.8,3.75,3.79,4318500.0,3.76,3.8,3.75,3.79,4318500.0
2013-05-08 13:30:00,3.78,3.79,3.73,3.73,4234500.0,3.78,3.79,3.73,3.73,4234500.0
2013-05-08 14:00:00,3.74,3.77,3.73,3.76,3040500.0,3.74,3.77,3.73,3.76,3040500.0
2013-05-08 14:30:00,3.76,3.78,3.73,3.74,3909000.0,3.76,3.78,3.73,3.74,3909000.0
2013-05-08 15:00:00,3.74,3.75,3.72,3.73,7651500.0,3.74,3.75,3.72,3.73,7651500.0
2013-05-08 15:30:00,3.72,3.76,3.71,3.71,13102500.0,3.72,3.76,3.71,3.71,13102500.0
2013-05-09 09:30:00,4.69,4.7,4.44,4.6,67074000.0,4.69,4.7,4.44,4.6,67074000.0
2013-05-09 10:00:00,4.6,4.63,4.27,4.31,41913000.0,4.6,4.63,4.27,4.31,41913000.0
2013-05-09 10:30:00,4.31,4.49,4.25,4.46,36555000.0,4.31,4.49,4.25,4.46,36555000.0
2013-05-09 11:00:00,4.46,4.55,4.39,4.54,17716500.0,4.46,4.55,4.39,4.54,17716500.0
2013-05-09 11:30:00,4.55,4.67,4.51,4.67,25144500.0,4.55,4.67,4.51,4.67,25144500.0
2013-05-09 12:00:00,4.67,4.72,4.6,4.69,24111000.0,4.67,4.72,4.6,4.69,24111000.0
2013-05-09 12:30:00,4.69,4.76,4.67,4.73,17868000.0,4.69,4.76,4.67,4.73,17868000.0
2013-05-09 13:00:00,4.73,4.83,4.7,4.82,18676500.0,4.73,4.83,4.7,4.82,18676500.0
2013-05-09 13:30:00,4.83,4.98,4.82,4.89,36333000.0,4.83,4.98,4.82,4.89,36333000.0
2013-05-09 14:00:00,4.89,4.89,4.77,4.81,19461000.0,4.89,4.89,4.77,4.81,19461000.0
2013-05-09 14:30:00,4.81,4.89,4.75,4.84,19074000.0,4.81,4.89,4.75,4.84,19074000.0
2013-05-09 15:00:00,4.84,5.05,4.84,4.98,29941500.0,4.84,5.05,4.84,4.98,29941500.0
2013-05-09 15:30:00,4.98,5.0,4.6,4.63,47431500.0,4.98,5.0,4.6,4.63,47431500.0
2013-05-10 09:30:00,4.64,5.33,4.62,5.21,85198500.0,4.64,5.33,4.62,5.21,85198500.0
2013-05-10 10:00:00,5.21,5.4,5.19,5.29,66480000.0,5.21,5.4,5.19,5.29,66480000.0
2013-05-10 10:30:00,5.29,5.29,5.07,5.21,37749000.0,5.29,5.29,5.07,5.21,37749000.0
2013-05-10 11:00:00,5.22,5.23,5.02,5.06,29842500.0,5.22,5.23,5.02,5.06,29842500.0
2013-05-10 11:30:00,5.07,5.18,5.03,5.14,17817000.0,5.07,5.18,5.03,5.14,17817000.0
2013-05-10 12:00:00,5.15,5.18,5.08,5.15,10711500.0,5.15,5.18,5.08,5.15,10711500.0
2013-05-10 12:30:00,5.16,5.26,5.12,5.25,12195000.0,5.16,5.26,5.12,5.25,12195000.0
2013-05-10 13:00:00,5.25,5.28,5.15,5.19,12559500.0,5.25,5.28,5.15,5.19,12559500.0
2013-05-10 13:30:00,5.19,5.24,5.18,5.22,11578500.0,5.19,5.24,5.18,5.22,11578500.0
2013-05-10 14:00:00,5.21,5.27,5.11,5.14,17980500.0,5.21,5.27,5.11,5.14,17980500.0
2013-05-10 14:30:00,5.14,5.15,5.01,5.11,18510000.0,5.14,5.15,5.01,5.11,18510000.0
2013-05-10 15:00:00,5.12,5.12,5.01,5.08,13488000.0,5.12,5.12,5.01,5.08,13488000.0
2013-05-10 15:30:00,5.07,5.19,5.04,5.12,24691500.0,5.07,5.19,5.04,5.12,24691500.0
2013-05-13 09:30:00,5.4,5.47,5.28,5.41,48522000.0,5.4,5.47,5.28,5.41,48522000.0
2013-05-13 10:00:00,5.42,5.8,5.4,5.59,49095000.0,5.42,5.8,5.4,5.59,49095000.0
2013-05-13 10:30:00,5.6,5.61,5.49,5.56,27211500.0,5.6,5.61,5.49,5.56,27211500.0
2013-05-13 11:00:00,5.56,5.66,5.52,5.58,23143500.0,5.56,5.66,5.52,5.58,23143500.0
2013-05-13 11:30:00,5.58,5.63,5.55,5.62,13714500.0,5.58,5.63,5.55,5.62,13714500.0
2013-05-13 12:00:00,5.62,5.74,5.61,5.69,19101000.0,5.62,5.74,5.61,5.69,19101000.0
2013-05-13 12:30:00,5.69,5.7,5.62,5.63,11323500.0,5.69,5.7,5.62,5.63,11323500.0
2013-05-13 13:00:00,5.63,5.63,5.54,5.59,18115500.0,5.63,5.63,5.54,5.59,18115500.0
2013-05-13 13:30:00,5.59,5.68,5.58,5.64,15612000.0,5.59,5.68,5.58,5.64,15612000.0
2013-05-13 14:00:00,5.64,5.7,5.59,5.68,11581500.0,5.64,5.7,5.59,5.68,11581500.0
2013-05-13 14:30:00,5.68,5.76,5.64,5.74,12379500.0,5.68,5.76,5.64,5.74,12379500.0
2013-05-13 15:00:00,5.74,5.82,5.71,5.73,29856000.0,5.74,5.82,5.71,5.73,29856000.0
2013-05-13 15:30:00,5.73,5.87,5.71,5.85,30349500.0,5.73,5.87,5.71,5.85,30349500.0
2013-05-14 09:30:00,6.29,6.47,6.0,6.15,104226000.0,6.29,6.47,6.0,6.15,104226000.0
2013-05-14 10:00:00,6.14,6.19,5.87,5.91,57270000.0,6.14,6.19,5.87,5.91,57270000.0
2013-05-14 10:30:00,5.91,6.03,5.73,6.0,52551000.0,5.91,6.03,5.73,6.0,52551000.0
2013-05-14 11:00:00,6.0,6.09,5.94,6.05,32079000.0,6.0,6.09,5.94,6.05,32079000.0
2013-05-14 11:30:00,6.05,6.06,5.83,5.9,19747500.0,6.05,6.06,5.83,5.9,19747500.0
2013-05-14 12:00:00,5.9,5.95,5.85,5.85,13252500.0,5.9,5.95,5.85,5.85,13252500.0
2013-05-14 12:30:00,5.85,5.87,5.73,5.75,28807500.0,5.85,5.87,5.73,5.75,28807500.0
2013-05-14 13:00:00,5.74,5.76,5.51,5.62,50368500.0,5.74,5.76,5.51,5.62,50368500.0
2013-05-14 13:30:00,5.62,5.63,5.44,5.51,27396000.0,5.62,5.63,5.44,5.51,27396000.0
2013-05-14 14:00:00,5.51,5.56,5.41,5.52,29287500.0,5.51,5.56,5.41,5.52,29287500.0
2013-05-14 14:30:00,5.52,5.82,5.52,5.63,54751500.0,5.52,5.82,5.52,5.63,54751500.0
2013-05-14 15:00:00,5.62,5.68,5.57,5.63,17625000.0,5.62,5.68,5.57,5.63,17625000.0
2013-05-14 15:30:00,5.63,5.65,5.48,5.55,29655000.0,5.63,5.65,5.48,5.55,29655000.0
2013-05-15 09:30:00,5.42,5.79,5.21,5.59,77829000.0,5.42,5.79,5.21,5.59,77829000.0
2013-05-15 10:00:00,5.59,5.62,5.49,5.53,19261500.0,5.59,5.62,5.49,5.53,19261500.0
2013-05-15 10:30:00,5.53,5.7,5.52,5.65,14292000.0,5.53,5.7,5.52,5.65,14292000.0
2013-05-15 11:00:00,5.65,5.72,5.59,5.62,15445500.0,5.65,5.72,5.59,5.62,15445500.0
2013-05-15 11:30:00,5.61,5.7,5.61,5.66,7884000.0,5.61,5.7,5.61,5.66,7884000.0
2013-05-15 12:00:00,5.66,5.7,5.63,5.68,6399000.0,5.66,5.7,5.63,5.68,6399000.0
2013-05-15 12:30:00,5.68,5.69,5.62,5.64,5886000.0,5.68,5.69,5.62,5.64,5886000.0
2013-05-15 13:00:00,5.64,5.69,5.58,5.68,6901500.0,5.64,5.69,5.58,5.68,6901500.0
2013-05-15 13:30:00,5.67,5.79,5.65,5.72,18456000.0,5.67,5.79,5.65,5.72,18456000.0
2013-05-15 14:00:00,5.72,5.76,5.62,5.64,11211000.0,5.72,5.76,5.62,5.64,11211000.0
2013-05-15 14:30:00,5.64,5.68,5.55,5.61,10488000.0,5.64,5.68,5.55,5.61,10488000.0
2013-05-15 15:00:00,5.61,5.63,5.55,5.57,6928500.0,5.61,5.63,5.55,5.57,6928500.0
2013-05-15 15:30:00,5.57,5.68,5.57,5.66,14077500.0,5.57,5.68,5.57,5.66,14077500.0
2013-05-16 09:30:00,6.31,6.33,5.92,5.94,74170500.0,6.31,6.33,5.92,5.94,74170500.0
2013-05-16 10:00:00,5.96,6.07,5.91,6.03,30454500.0,5.96,6.07,5.91,6.03,30454500.0
2013-05-16 10:30:00,6.04,6.2,6.01,6.17,31330500.0,6.04,6.2,6.01,6.17,31330500.0
2013-05-16 11:00:00,6.17,6.21,6.08,6.11,22498500.0,6.17,6.21,6.08,6.11,22498500.0
2013-05-16 11:30:00,6.11,6.15,6.02,6.05,12468000.0,6.11,6.15,6.02,6.05,12468000.0
2013-05-16 12:00:00,6.04,6.07,5.96,6.04,13920000.0,6.04,6.07,5.96,6.04,13920000.0
2013-05-16 12:30:00,6.04,6.06,5.99,6.01,6592500.0,6.04,6.06,5.99,6.01,6592500.0
2013-05-16 13:00:00,6.0,6.09,5.99,6.05,10327500.0,6.0,6.09,5.99,6.05,10327500.0
2013-05-16 13:30:00,6.04,6.15,6.04,6.15,11908500.0,6.04,6.15,6.04,6.15,11908500.0
2013-05-16 14:00:00,6.15,6.17,6.1,6.13,11533500.0,6.15,6.17,6.1,6.13,11533500.0
2013-05-16 14:30:00,6.14,6.19,6.05,6.13,20703000.0,6.14,6.19,6.05,6.13,20703000.0
2013-05-16 15:00:00,6.13,6.23,6.11,6.19,18865500.0,6.13,6.23,6.11,6.19,18865500.0
2013-05-16 15:30:00,6.19,6.19,6.08,6.15,27655500.0,6.19,6.19,6.08,6.15,27655500.0
2013-05-17 09:30:00,6.16,6.3,6.06,6.17,59277000.0,6.16,6.3,6.06,6.17,59277000.0
2013-05-17 10:00:00,6.17,6.26,6.12,6.17,20170500.0,6.17,6.26,6.12,6.17,20170500.0
2013-05-17 10:30:00,6.17,6.18,6.08,6.13,17487000.0,6.17,6.18,6.08,6.13,17487000.0
2013-05-17 11:00:00,6.13,6.15,5.96,5.99,29238000.0,6.13,6.15,5.96,5.99,29238000.0
2013-05-17 11:30:00,6.0,6.05,5.93,5.93,14574000.0,6.0,6.05,5.93,5.93,14574000.0
2013-05-17 12:00:00,5.93,5.98,5.83,5.94,24924000.0,5.93,5.98,5.83,5.94,24924000.0
2013-05-17 12:30:00,5.94,6.04,5.94,6.02,15519000.0,5.94,6.04,5.94,6.02,15519000.0
2013-05-17 13:00:00,6.02,6.12,6.0,6.09,13968000.0,6.02,6.12,6.0,6.09,13968000.0
2013-05-17 13:30:00,6.1,6.17,6.07,6.08,13729500.0,6.1,6.17,6.07,6.08,13729500.0
2013-05-17 14:00:00,6.09,6.14,6.06,6.11,10207500.0,6.09,6.14,6.06,6.11,10207500.0
2013-05-17 14:30:00,6.11,6.13,6.09,6.13,5527500.0,6.11,6.13,6.09,6.13,5527500.0
2013-05-17 15:00:00,6.12,6.15,6.08,6.1,12480000.0,6.12,6.15,6.08,6.1,12480000.0
2013-05-17 15:30:00,6.1,6.11,6.08,6.1,16479000.0,6.1,6.11,6.08,6.1,16479000.0
2013-05-20 09:30:00,6.08,6.17,5.91,5.95,22503000.0,6.08,6.17,5.91,5.95,22503000.0
2013-05-20 10:00:00,5.95,6.11,5.95,6.08,17043000.0,5.95,6.11,5.95,6.08,17043000.0
2013-05-20 10:30:00,6.08,6.14,6.06,6.11,13468500.0,6.08,6.14,6.06,6.11,13468500.0
2013-05-20 11:00:00,6.11,6.12,6.08,6.1,5667000.0,6.11,6.12,6.08,6.1,5667000.0
2013-05-20 11:30:00,6.09,6.11,6.02,6.08,9412500.0,6.09,6.11,6.02,6.08,9412500.0
2013-05-20 12:00:00,6.09,6.1,6.05,6.07,4788000.0,6.09,6.1,6.05,6.07,4788000.0
2013-05-20 12:30:00,6.07,6.08,6.03,6.05,3831000.0,6.07,6.08,6.03,6.05,3831000.0
2013-05-20 13:00:00,6.05,6.05,5.99,6.03,4699500.0,6.05,6.05,5.99,6.03,4699500.0
2013-05-20 13:30:00,6.02,6.05,6.0,6.04,5808000.0,6.02,6.05,6.0,6.04,5808000.0
2013-05-20 14:00:00,6.04,6.05,6.04,6.04,3499500.0,6.04,6.05,6.04,6.04,3499500.0
2013-05-20 14:30:00,6.04,6.05,6.0,6.02,4455000.0,6.04,6.05,6.0,6.02,4455000.0
2013-05-20 15:00:00,6.02,6.03,6.01,6.02,8208000.0,6.02,6.03,6.01,6.02,8208000.0
2013-05-20 15:30:00,6.02,6.03,5.99,6.0,7756500.0,6.02,6.03,5.99,6.0,7756500.0
2013-05-21 09:30:00,5.9,6.0,5.81,5.81,20274000.0,5.9,6.0,5.81,5.81,20274000.0
2013-05-21 10:00:00,5.81,5.85,5.69,5.72,22114500.0,5.81,5.85,5.69,5.72,22114500.0
2013-05-21 10:30:00,5.72,5.81,5.69,5.76,14994000.0,5.72,5.81,5.69,5.76,14994000.0
2013-05-21 11:00:00,5.77,5.8,5.73,5.76,8022000.0,5.77,5.8,5.73,5.76,8022000.0
2013-05-21 11:30:00,5.76,5.83,5.75,5.8,5761500.0,5.76,5.83,5.75,5.8,5761500.0
2013-05-21 12:00:00,5.8,5.81,5.75,5.76,3978000.0,5.8,5.81,5.75,5.76,3978000.0
2013-05-21 12:30:00,5.76,5.78,5.73,5.78,3699000.0,5.76,5.78,5.73,5.78,3699000.0
2013-05-21 13:00:00,5.78,5.9,5.78,5.85,12357000.0,5.78,5.9,5.78,5.85,12357000.0
2013-05-21 13:30:00,5.87,5.89,5.83,5.88,4848000.0,5.87,5.89,5.83,5.88,4848000.0
2013-05-21 14:00:00,5.88,5.97,5.87,5.94,8803500.0,5.88,5.97,5.87,5.94,8803500.0
2013-05-21 14:30:00,5.94,5.95,5.89,5.9,5619000.0,5.94,5.95,5.89,5.9,5619000.0
2013-05-21 15:00:00,5.91,5.96,5.9,5.93,6520500.0,5.91,5.96,5.9,5.93,6520500.0
2013-05-21 15:30:00,5.92,5.93,5.82,5.84,10449000.0,5.92,5.93,5.82,5.84,10449000.0
2013-05-22 09:30:00,5.76,6.02,5.73,6.02,21211500.0,5.76,6.02,5.73,6.02,21211500.0
2013-05-22 10:00:00,6.0,6.06,5.94,6.06,18990000.0,6.0,6.06,5.94,6.06,18990000.0
2013-05-22 10:30:00,6.06,6.06,5.89,5.93,11079000.0,6.06,6.06,5.89,5.93,11079000.0
2013-05-22 11:00:00,5.93,6.0,5.92,6.0,5446500.0,5.93,6.0,5.92,6.0,5446500.0
2013-05-22 11:30:00,6.0,6.05,5.97,6.04,8281500.0,6.0,6.05,5.97,6.04,8281500.0
2013-05-22 12:00:00,6.04,6.06,5.97,5.99,7323000.0,6.04,6.06,5.97,5.99,7323000.0
2013-05-22 12:30:00,5.99,6.0,5.92,5.94,5517000.0,5.99,6.0,5.92,5.94,5517000.0
2013-05-22 13:00:00,5.94,5.96,5.89,5.9,4861500.0,5.94,5.96,5.89,5.9,4861500.0
2013-05-22 13:30:00,5.89,5.9,5.84,5.86,6742500.0,5.89,5.9,5.84,5.86,6742500.0
2013-05-22 14:00:00,5.85,5.88,5.77,5.83,9655500.0,5.85,5.88,5.77,5.83,9655500.0
2013-05-22 14:30:00,5.83,5.86,5.78,5.83,5257500.0,5.83,5.86,5.78,5.83,5257500.0
2013-05-22 15:00:00,5.83,5.85,5.7,5.72,8649000.0,5.83,5.85,5.7,5.72,8649000.0
2013-05-22 15:30:00,5.72,5.83,5.7,5.81,10321500.0,5.72,5.83,5.7,5.81,10321500.0
2013-05-23 09:30:00,5.65,5.85,5.54,5.75,21829500.0,5.65,5.85,5.54,5.75,21829500.0
2013-05-23 10:00:00,5.76,5.97,5.74,5.97,18291000.0,5.76,5.97,5.74,5.97,18291000.0
2013-05-23 10:30:00,5.97,5.98,5.88,5.93,14521500.0,5.97,5.98,5.88,5.93,14521500.0
2013-05-23 11:00:00,5.92,5.98,5.9,5.97,8713500.0,5.92,5.98,5.9,5.97,8713500.0
2013-05-23 11:30:00,5.97,5.98,5.92,5.95,6510000.0,5.97,5.98,5.92,5.95,6510000.0
2013-05-23 12:00:00,5.95,6.0,5.94,5.97,7936500.0,5.95,6.0,5.94,5.97,7936500.0
2013-05-23 12:30:00,5.98,5.98,5.91,5.92,8292000.0,5.98,5.98,5.91,5.92,8292000.0
2013-05-23 13:00:00,5.92,5.96,5.91,5.94,6417000.0,5.92,5.96,5.91,5.94,6417000.0
2013-05-23 13:30:00,5.94,5.99,5.93,5.99,7189500.0,5.94,5.99,5.93,5.99,7189500.0
2013-05-23 14:00:00,5.99,6.16,5.98,6.15,24406500.0,5.99,6.16,5.98,6.15,24406500.0
2013-05-23 14:30:00,6.15,6.15,6.08,6.12,12456000.0,6.15,6.15,6.08,6.12,12456000.0
2013-05-23 15:00:00,6.11,6.2,6.09,6.18,16804500.0,6.11,6.2,6.09,6.18,16804500.0
2013-05-23 15:30:00,6.18,6.2,6.14,6.19,17134500.0,6.18,6.2,6.14,6.19,17134500.0
2013-05-24 09:30:00,6.16,6.4,6.13,6.3,50209500.0,6.16,6.4,6.13,6.3,50209500.0
2013-05-24 10:00:00,6.3,6.3,6.2,6.26,16081500.0,6.3,6.3,6.2,6.26,16081500.0
2013-05-24 10:30:00,6.27,6.33,6.25,6.29,15550500.0,6.27,6.33,6.25,6.29,15550500.0
2013-05-24 11:00:00,6.29,6.38,6.29,6.3,18265500.0,6.29,6.38,6.29,6.3,18265500.0
2013-05-24 11:30:00,6.3,6.33,6.26,6.29,9645000.0,6.3,6.33,6.26,6.29,9645000.0
2013-05-24 12:00:00,6.29,6.34,6.29,6.34,9385500.0,6.29,6.34,6.29,6.34,9385500.0
2013-05-24 12:30:00,6.34,6.43,6.32,6.42,13315500.0,6.34,6.43,6.32,6.42,13315500.0
2013-05-24 13:00:00,6.42,6.5,6.41,6.43,22132500.0,6.42,6.5,6.41,6.43,22132500.0
2013-05-24 13:30:00,6.43,6.53,6.42,6.51,14446500.0,6.43,6.53,6.42,6.51,14446500.0
2013-05-24 14:00:00,6.51,6.52,6.48,6.51,10221000.0,6.51,6.52,6.48,6.51,10221000.0
2013-05-24 14:30:00,6.51,6.51,6.43,6.48,13117500.0,6.51,6.51,6.43,6.48,13117500.0
2013-05-24 15:00:00,6.48,6.52,6.47,6.5,10090500.0,6.48,6.52,6.47,6.5,10090500.0
2013-05-24 15:30:00,6.5,6.51,6.43,6.48,23211000.0,6.5,6.51,6.43,6.48,23211000.0
2013-05-28 09:30:00,6.77,6.98,6.69,6.88,56605500.0,6.77,6.98,6.69,6.88,56605500.0
2013-05-28 10:00:00,6.88,6.93,6.81,6.83,19321500.0,6.88,6.93,6.81,6.83,19321500.0
2013-05-28 10:30:00,6.83,6.89,6.76,6.84,21544500.0,6.83,6.89,6.76,6.84,21544500.0
2013-05-28 11:00:00,6.84,6.91,6.78,6.91,13116000.0,6.84,6.91,6.78,6.91,13116000.0
2013-05-28 11:30:00,6.9,6.95,6.86,6.91,12922500.0,6.9,6.95,6.86,6.91,12922500.0
2013-05-28 12:00:00,6.91,7.03,6.88,6.95,18205500.0,6.91,7.03,6.88,6.95,18205500.0
2013-05-28 12:30:00,6.96,6.99,6.9,6.98,11983500.0,6.96,6.99,6.9,6.98,11983500.0
2013-05-28 13:00:00,6.98,7.0,6.93,6.97,8068500.0,6.98,7.0,6.93,6.97,8068500.0
2013-05-28 13:30:00,6.97,7.0,6.92,6.96,10941000.0,6.97,7.0,6.92,6.96,10941000.0
2013-05-28 14:00:00,6.97,6.98,6.89,6.94,12505500.0,6.97,6.98,6.89,6.94,12505500.0
2013-05-28 14:30:00,6.94,6.98,6.88,6.96,10717500.0,6.94,6.98,6.88,6.96,10717500.0
2013-05-28 15:00:00,6.96,7.13,6.93,7.09,21535500.0,6.96,7.13,6.93,7.09,21535500.0
2013-05-28 15:30:00,7.09,7.38,7.09,7.35,57597000.0,7.09,7.38,7.09,7.35,57597000.0
2013-05-29 09:30:00,7.57,7.66,7.23,7.31,72319500.0,7.57,7.66,7.23,7.31,72319500.0
2013-05-29 10:00:00,7.31,7.34,6.73,6.83,70399500.0,7.31,7.34,6.73,6.83,70399500.0
2013-05-29 10:30:00,6.82,6.9,6.6,6.74,45703500.0,6.82,6.9,6.6,6.74,45703500.0
2013-05-29 11:00:00,6.74,6.95,6.73,6.92,23425500.0,6.74,6.95,6.73,6.92,23425500.0
2013-05-29 11:30:00,6.91,7.0,6.82,6.98,13176000.0,6.91,7.0,6.82,6.98,13176000.0
2013-05-29 12:00:00,6.98,7.04,6.9,6.93,14059500.0,6.98,7.04,6.9,6.93,14059500.0
2013-05-29 12:30:00,6.92,6.94,6.77,6.79,9916500.0,6.92,6.94,6.77,6.79,9916500.0
2013-05-29 13:00:00,6.79,6.87,6.78,6.86,7989000.0,6.79,6.87,6.78,6.86,7989000.0
2013-05-29 13:30:00,6.86,6.96,6.83,6.93,9516000.0,6.86,6.96,6.83,6.93,9516000.0
2013-05-29 14:00:00,6.93,6.93,6.84,6.89,7065000.0,6.93,6.93,6.84,6.89,7065000.0
2013-05-29 14:30:00,6.89,7.15,6.87,7.08,23200500.0,6.89,7.15,6.87,7.08,23200500.0
2013-05-29 15:00:00,7.08,7.26,7.05,7.18,25774500.0,7.08,7.26,7.05,7.18,25774500.0
2013-05-29 15:30:00,7.17,7.21,6.95,6.98,30565500.0,7.17,7.21,6.95,6.98,30565500.0
2013-05-30 09:30:00,6.83,7.19,6.75,7.15,39034500.0,6.83,7.19,6.75,7.15,39034500.0
2013-05-30 10:00:00,7.15,7.16,7.01,7.09,19479000.0,7.15,7.16,7.01,7.09,19479000.0
2013-05-30 10:30:00,7.09,7.29,7.09,7.27,17601000.0,7.09,7.29,7.09,7.27,17601000.0
2013-05-30 11:00:00,7.27,7.3,7.12,7.16,17967000.0,7.27,7.3,7.12,7.16,17967000.0
2013-05-30 11:30:00,7.16,7.2,7.12,7.16,10630500.0,7.16,7.2,7.12,7.16,10630500.0
2013-05-30 12:00:00,7.16,7.17,7.06,7.11,8632500.0,7.16,7.17,7.06,7.11,8632500.0
2013-05-30 12:30:00,7.11,7.14,7.07,7.12,4314000.0,7.11,7.14,7.07,7.12,4314000.0
2013-05-30 13:00:00,7.12,7.12,7.05,7.12,8617500.0,7.12,7.12,7.05,7.12,8617500.0
2013-05-30 13:30:00,7.12,7.19,6.97,7.08,25399500.0,7.12,7.19,6.97,7.08,25399500.0
2013-05-30 14:00:00,7.08,7.09,6.95,6.95,17569500.0,7.08,7.09,6.95,6.95,17569500.0
2013-05-30 14:30:00,6.95,7.06,6.84,7.03,26365500.0,6.95,7.06,6.84,7.03,26365500.0
2013-05-30 15:00:00,7.04,7.07,6.95,7.03,15562500.0,7.04,7.07,6.95,7.03,15562500.0
2013-05-30 15:30:00,7.03,7.04,6.98,7.0,15103500.0,7.03,7.04,6.98,7.0,15103500.0
2013-05-31 09:30:00,7.07,7.1,6.95,7.0,22915500.0,7.07,7.1,6.95,7.0,22915500.0
2013-05-31 10:00:00,7.0,7.03,6.93,6.99,13563000.0,7.0,7.03,6.93,6.99,13563000.0
2013-05-31 10:30:00,6.99,7.0,6.8,6.82,24102000.0,6.99,7.0,6.8,6.82,24102000.0
2013-05-31 11:00:00,6.82,6.93,6.81,6.89,11484000.0,6.82,6.93,6.81,6.89,11484000.0
2013-05-31 11:30:00,6.9,6.91,6.8,6.83,8694000.0,6.9,6.91,6.8,6.83,8694000.0
2013-05-31 12:00:00,6.82,6.84,6.8,6.82,6510000.0,6.82,6.84,6.8,6.82,6510000.0
2013-05-31 12:30:00,6.82,6.89,6.8,6.87,8554500.0,6.82,6.89,6.8,6.87,8554500.0
2013-05-31 13:00:00,6.88,6.89,6.82,6.86,6144000.0,6.88,6.89,6.82,6.86,6144000.0
2013-05-31 13:30:00,6.86,6.89,6.83,6.88,6571500.0,6.86,6.89,6.83,6.88,6571500.0
2013-05-31 14:00:00,6.88,6.95,6.84,6.87,8235000.0,6.88,6.95,6.84,6.87,8235000.0
2013-05-31 14:30:00,6.87,6.87,6.67,6.67,26229000.0,6.87,6.87,6.67,6.67,26229000.0
2013-05-31 15:00:00,6.68,6.69,6.61,6.63,26964000.0,6.68,6.69,6.61,6.63,26964000.0
2013-05-31 15:30:00,6.63,6.63,6.52,6.52,38185500.0,6.63,6.63,6.52,6.52,38185500.0
2013-06-03 09:30:00,6.5,6.51,6.0,6.09,64093500.0,6.5,6.51,6.0,6.09,64093500.0
2013-06-03 10:00:00,6.08,6.19,5.88,6.14,50805000.0,6.08,6.19,5.88,6.14,50805000.0
2013-06-03 10:30:00,6.14,6.22,6.1,6.13,21400500.0,6.14,6.22,6.1,6.13,21400500.0
2013-06-03 11:00:00,6.14,6.16,6.04,6.07,15157500.0,6.14,6.16,6.04,6.07,15157500.0
2013-06-03 11:30:00,6.07,6.1,6.02,6.08,15172500.0,6.07,6.1,6.02,6.08,15172500.0
2013-06-03 12:00:00,6.08,6.13,6.07,6.11,15457500.0,6.08,6.13,6.07,6.11,15457500.0
2013-06-03 12:30:00,6.11,6.21,6.11,6.18,13041000.0,6.11,6.21,6.11,6.18,13041000.0
2013-06-03 13:00:00,6.19,6.2,6.14,6.18,7876500.0,6.19,6.2,6.14,6.18,7876500.0
2013-06-03 13:30:00,6.18,6.18,6.07,6.13,9597000.0,6.18,6.18,6.07,6.13,9597000.0
2013-06-03 14:00:00,6.13,6.15,6.07,6.11,12093000.0,6.13,6.15,6.07,6.11,12093000.0
2013-06-03 14:30:00,6.11,6.13,6.05,6.05,11452500.0,6.11,6.13,6.05,6.05,11452500.0
2013-06-03 15:00:00,6.05,6.12,5.97,6.08,21474000.0,6.05,6.12,5.97,6.08,21474000.0
2013-06-03 15:30:00,6.08,6.2,6.07,6.17,17556000.0,6.08,6.2,6.07,6.17,17556000.0
2013-06-04 09:30:00,6.19,6.43,6.16,6.42,24988500.0,6.19,6.43,6.16,6.42,24988500.0
2013-06-04 10:00:00,6.42,6.43,6.27,6.36,15184500.0,6.42,6.43,6.27,6.36,15184500.0
2013-06-04 10:30:00,6.36,6.38,6.28,6.33,7935000.0,6.36,6.38,6.28,6.33,7935000.0
2013-06-04 11:00:00,6.33,6.37,6.28,6.34,10105500.0,6.33,6.37,6.28,6.34,10105500.0
2013-06-04 11:30:00,6.34,6.4,6.33,6.39,7335000.0,6.34,6.4,6.33,6.39,7335000.0
2013-06-04 12:00:00,6.39,6.4,6.31,6.33,6513000.0,6.39,6.4,6.31,6.33,6513000.0
2013-06-04 12:30:00,6.32,6.34,6.28,6.32,4476000.0,6.32,6.34,6.28,6.32,4476000.0
2013-06-04 13:00:00,6.32,6.35,6.27,6.28,5335500.0,6.32,6.35,6.27,6.28,5335500.0
2013-06-04 13:30:00,6.28,6.3,6.22,6.29,9259500.0,6.28,6.3,6.22,6.29,9259500.0
2013-06-04 14:00:00,6.29,6.35,6.26,6.31,7902000.0,6.29,6.35,6.26,6.31,7902000.0
2013-06-04 14:30:00,6.31,6.42,6.31,6.37,9489000.0,6.31,6.42,6.31,6.37,9489000.0
2013-06-04 15:00:00,6.37,6.41,6.32,6.32,8574000.0,6.37,6.41,6.32,6.32,8574000.0
2013-06-04 15:30:00,6.32,6.37,6.32,6.32,9351000.0,6.32,6.37,6.32,6.32,9351000.0
2013-06-05 09:30:00,6.24,6.25,6.0,6.03,30214500.0,6.24,6.25,6.0,6.03,30214500.0
2013-06-05 10:00:00,6.04,6.08,5.94,6.04,21634500.0,6.04,6.08,5.94,6.04,21634500.0
2013-06-05 10:30:00,6.04,6.11,6.02,6.09,9832500.0,6.04,6.11,6.02,6.09,9832500.0
2013-06-05 11:00:00,6.08,6.16,6.05,6.15,8047500.0,6.08,6.16,6.05,6.15,8047500.0
2013-06-05 11:30:00,6.15,6.16,6.09,6.1,5625000.0,6.15,6.16,6.09,6.1,5625000.0
2013-06-05 12:00:00,6.1,6.1,6.03,6.04,5008500.0,6.1,6.1,6.03,6.04,5008500.0
2013-06-05 12:30:00,6.04,6.07,6.02,6.05,3142500.0,6.04,6.07,6.02,6.05,3142500.0
2013-06-05 13:00:00,6.04,6.15,6.03,6.14,5787000.0,6.04,6.15,6.03,6.14,5787000.0
2013-06-05 13:30:00,6.14,6.15,6.1,6.15,4482000.0,6.14,6.15,6.1,6.15,4482000.0
2013-06-05 14:00:00,6.14,6.22,6.11,6.21,8941500.0,6.14,6.22,6.11,6.21,8941500.0
2013-06-05 14:30:00,6.21,6.36,6.18,6.3,21522000.0,6.21,6.36,6.18,6.3,21522000.0
2013-06-05 15:00:00,6.3,6.39,6.28,6.39,15714000.0,6.3,6.39,6.28,6.39,15714000.0
2013-06-05 15:30:00,6.39,6.53,6.34,6.36,36610500.0,6.39,6.53,6.34,6.36,36610500.0
2013-06-06 09:30:00,6.35,6.62,6.34,6.52,31053000.0,6.35,6.62,6.34,6.52,31053000.0
2013-06-06 10:00:00,6.53,6.54,6.38,6.42,14812500.0,6.53,6.54,6.38,6.42,14812500.0
2013-06-06 10:30:00,6.42,6.52,6.39,6.51,9889500.0,6.42,6.52,6.39,6.51,9889500.0
2013-06-06 11:00:00,6.51,6.53,6.44,6.48,8257500.0,6.51,6.53,6.44,6.48,8257500.0
2013-06-06 11:30:00,6.48,6.57,6.45,6.48,15859500.0,6.48,6.57,6.45,6.48,15859500.0
2013-06-06 12:00:00,6.47,6.48,6.36,6.4,10270500.0,6.47,6.48,6.36,6.4,10270500.0
2013-06-06 12:30:00,6.4,6.45,6.39,6.44,5001000.0,6.4,6.45,6.39,6.44,5001000.0
2013-06-06 13:00:00,6.44,6.47,6.41,6.44,7225500.0,6.44,6.47,6.41,6.44,7225500.0
2013-06-06 13:30:00,6.44,6.5,6.43,6.48,8538000.0,6.44,6.5,6.43,6.48,8538000.0
2013-06-06 14:00:00,6.48,6.49,6.44,6.47,4926000.0,6.48,6.49,6.44,6.47,4926000.0
2013-06-06 14:30:00,6.47,6.52,6.46,6.5,5554500.0,6.47,6.52,6.46,6.5,5554500.0
2013-06-06 15:00:00,6.5,6.51,6.46,6.48,5383500.0,6.5,6.51,6.46,6.48,5383500.0
2013-06-06 15:30:00,6.48,6.5,6.47,6.49,9247500.0,6.48,6.5,6.47,6.49,9247500.0
2013-06-07 09:30:00,6.53,6.65,6.45,6.59,19719000.0,6.53,6.65,6.45,6.59,19719000.0
2013-06-07 10:00:00,6.6,6.6,6.54,6.57,7465500.0,6.6,6.6,6.54,6.57,7465500.0
2013-06-07 10:30:00,6.56,6.6,6.52,6.59,8077500.0,6.56,6.6,6.52,6.59,8077500.0
2013-06-07 11:00:00,6.59,6.7,6.58,6.66,16033500.0,6.59,6.7,6.58,6.66,16033500.0
2013-06-07 11:30:00,6.66,6.77,6.64,6.76,15645000.0,6.66,6.77,6.64,6.76,15645000.0
2013-06-07 12:00:00,6.76,6.8,6.71,6.77,12469500.0,6.76,6.8,6.71,6.77,12469500.0
2013-06-07 12:30:00,6.78,6.78,6.67,6.76,10333500.0,6.78,6.78,6.67,6.76,10333500.0
2013-06-07 13:00:00,6.77,6.78,6.71,6.73,7362000.0,6.77,6.78,6.71,6.73,7362000.0
2013-06-07 13:30:00,6.73,6.85,6.72,6.81,11827500.0,6.73,6.85,6.72,6.81,11827500.0
2013-06-07 14:00:00,6.81,6.86,6.76,6.77,11512500.0,6.81,6.86,6.76,6.77,11512500.0
2013-06-07 14:30:00,6.77,6.84,6.77,6.83,8821500.0,6.77,6.84,6.77,6.83,8821500.0
2013-06-07 15:00:00,6.83,6.83,6.77,6.8,6207000.0,6.83,6.83,6.77,6.8,6207000.0
2013-06-07 15:30:00,6.8,6.83,6.77,6.8,16336500.0,6.8,6.83,6.77,6.8,16336500.0
2013-06-10 09:30:00,6.6,6.76,6.57,6.69,34320000.0,6.6,6.76,6.57,6.69,34320000.0
2013-06-10 10:00:00,6.7,6.8,6.63,6.79,16183500.0,6.7,6.8,6.63,6.79,16183500.0
2013-06-10 10:30:00,6.8,6.83,6.72,6.73,14235000.0,6.8,6.83,6.72,6.73,14235000.0
2013-06-10 11:00:00,6.73,6.77,6.67,6.68,9048000.0,6.73,6.77,6.67,6.68,9048000.0
2013-06-10 11:30:00,6.67,6.74,6.67,6.69,6157500.0,6.67,6.74,6.67,6.69,6157500.0
2013-06-10 12:00:00,6.69,6.71,6.63,6.64,6088500.0,6.69,6.71,6.63,6.64,6088500.0
2013-06-10 12:30:00,6.64,6.69,6.63,6.68,5559000.0,6.64,6.69,6.63,6.68,5559000.0
2013-06-10 13:00:00,6.68,6.7,6.67,6.68,3757500.0,6.68,6.7,6.67,6.68,3757500.0
2013-06-10 13:30:00,6.67,6.7,6.65,6.66,4735500.0,6.67,6.7,6.65,6.66,4735500.0
2013-06-10 14:00:00,6.66,6.66,6.61,6.64,6423000.0,6.66,6.66,6.61,6.64,6423000.0
2013-06-10 14:30:00,6.64,6.69,6.63,6.67,6568500.0,6.64,6.69,6.63,6.67,6568500.0
2013-06-10 15:00:00,6.67,6.67,6.64,6.65,4669500.0,6.67,6.67,6.64,6.65,4669500.0
2013-06-10 15:30:00,6.65,6.68,6.65,6.67,10743000.0,6.65,6.68,6.65,6.67,10743000.0
2013-06-11 09:30:00,6.56,6.58,6.35,6.39,24795000.0,6.56,6.58,6.35,6.39,24795000.0
2013-06-11 10:00:00,6.39,6.48,6.38,6.46,14382000.0,6.39,6.48,6.38,6.46,14382000.0
2013-06-11 10:30:00,6.46,6.55,6.46,6.5,9142500.0,6.46,6.55,6.46,6.5,9142500.0
2013-06-11 11:00:00,6.49,6.52,6.44,6.5,5292000.0,6.49,6.52,6.44,6.5,5292000.0
2013-06-11 11:30:00,6.51,6.51,6.43,6.46,5326500.0,6.51,6.51,6.43,6.46,5326500.0
2013-06-11 12:00:00,6.45,6.48,6.43,6.46,4027500.0,6.45,6.48,6.43,6.46,4027500.0
2013-06-11 12:30:00,6.46,6.48,6.46,6.46,2848500.0,6.46,6.48,6.46,6.46,2848500.0
2013-06-11 13:00:00,6.47,6.49,6.44,6.45,3481500.0,6.47,6.49,6.44,6.45,3481500.0
2013-06-11 13:30:00,6.45,6.46,6.42,6.42,3084000.0,6.45,6.46,6.42,6.42,3084000.0
2013-06-11 14:00:00,6.43,6.43,6.37,6.4,6372000.0,6.43,6.43,6.37,6.4,6372000.0
2013-06-11 14:30:00,6.4,6.42,6.38,6.41,3925500.0,6.4,6.42,6.38,6.41,3925500.0
2013-06-11 15:00:00,6.41,6.42,6.37,6.37,4915500.0,6.41,6.42,6.37,6.37,4915500.0
2013-06-11 15:30:00,6.37,6.37,6.27,6.3,17407500.0,6.37,6.37,6.27,6.3,17407500.0
2013-06-12 09:30:00,6.45,6.55,6.38,6.52,19435500.0,6.45,6.55,6.38,6.52,19435500.0
2013-06-12 10:00:00,6.52,6.6,6.51,6.6,15099000.0,6.52,6.6,6.51,6.6,15099000.0
2013-06-12 10:30:00,6.6,6.66,6.58,6.61,15996000.0,6.6,6.66,6.58,6.61,15996000.0
2013-06-12 11:00:00,6.61,6.69,6.57,6.65,12960000.0,6.61,6.69,6.57,6.65,12960000.0
2013-06-12 11:30:00,6.65,6.68,6.57,6.6,8197500.0,6.65,6.68,6.57,6.6,8197500.0
2013-06-12 12:00:00,6.6,6.65,6.58,6.6,5167500.0,6.6,6.65,6.58,6.6,5167500.0
2013-06-12 12:30:00,6.59,6.63,6.57,6.62,6285000.0,6.59,6.63,6.57,6.62,6285000.0
2013-06-12 13:00:00,6.62,6.65,6.61,6.63,5004000.0,6.62,6.65,6.61,6.63,5004000.0
2013-06-12 13:30:00,6.64,6.7,6.61,6.69,6855000.0,6.64,6.7,6.61,6.69,6855000.0
2013-06-12 14:00:00,6.69,6.69,6.61,6.62,6385500.0,6.69,6.69,6.61,6.62,6385500.0
2013-06-12 14:30:00,6.62,6.66,6.61,6.63,5814000.0,6.62,6.66,6.61,6.63,5814000.0
2013-06-12 15:00:00,6.63,6.63,6.51,6.56,12262500.0,6.63,6.63,6.51,6.56,12262500.0
2013-06-12 15:30:00,6.56,6.57,6.5,6.51,11427000.0,6.56,6.57,6.5,6.51,11427000.0
2013-06-13 09:30:00,6.6,6.62,6.45,6.49,16383000.0,6.6,6.62,6.45,6.49,16383000.0
2013-06-13 10:00:00,6.49,6.49,6.34,6.41,15498000.0,6.49,6.49,6.34,6.41,15498000.0
2013-06-13 10:30:00,6.41,6.5,6.4,6.42,8656500.0,6.41,6.5,6.4,6.42,8656500.0
2013-06-13 11:00:00,6.43,6.5,6.43,6.5,3874500.0,6.43,6.5,6.43,6.5,3874500.0
2013-06-13 11:30:00,6.5,6.56,6.45,6.53,5112000.0,6.5,6.56,6.45,6.53,5112000.0
2013-06-13 12:00:00,6.53,6.56,6.5,6.55,4224000.0,6.53,6.56,6.5,6.55,4224000.0
2013-06-13 12:30:00,6.54,6.6,6.54,6.6,4369500.0,6.54,6.6,6.54,6.6,4369500.0
2013-06-13 13:00:00,6.6,6.6,6.55,6.57,2947500.0,6.6,6.6,6.55,6.57,2947500.0
2013-06-13 13:30:00,6.57,6.58,6.53,6.56,3744000.0,6.57,6.58,6.53,6.56,3744000.0
2013-06-13 14:00:00,6.55,6.57,6.52,6.52,3345000.0,6.55,6.57,6.52,6.52,3345000.0
2013-06-13 14:30:00,6.53,6.55,6.47,6.53,4633500.0,6.53,6.55,6.47,6.53,4633500.0
2013-06-13 15:00:00,6.53,6.55,6.51,6.53,4480500.0,6.53,6.55,6.51,6.53,4480500.0
2013-06-13 15:30:00,6.53,6.58,6.52,6.55,7929000.0,6.53,6.58,6.52,6.55,7929000.0
2013-06-14 09:30:00,6.67,6.83,6.62,6.82,23548500.0,6.67,6.83,6.62,6.82,23548500.0
2013-06-14 10:00:00,6.82,6.83,6.71,6.72,9168000.0,6.82,6.83,6.71,6.72,9168000.0
2013-06-14 10:30:00,6.72,6.75,6.64,6.65,7942500.0,6.72,6.75,6.64,6.65,7942500.0
2013-06-14 11:00:00,6.65,6.72,6.63,6.67,6376500.0,6.65,6.72,6.63,6.67,6376500.0
2013-06-14 11:30:00,6.67,6.73,6.66,6.69,5754000.0,6.67,6.73,6.66,6.69,5754000.0
2013-06-14 12:00:00,6.7,6.71,6.66,6.71,3172500.0,6.7,6.71,6.66,6.71,3172500.0
2013-06-14 12:30:00,6.71,6.74,6.69,6.72,4798500.0,6.71,6.74,6.69,6.72,4798500.0
2013-06-14 13:00:00,6.72,6.73,6.69,6.69,3958500.0,6.72,6.73,6.69,6.69,3958500.0
2013-06-14 13:30:00,6.69,6.71,6.68,6.71,3117000.0,6.69,6.71,6.68,6.71,3117000.0
2013-06-14 14:00:00,6.7,6.73,6.69,6.71,2844000.0,6.7,6.73,6.69,6.71,2844000.0
2013-06-14 14:30:00,6.71,6.74,6.7,6.72,3892500.0,6.71,6.74,6.7,6.72,3892500.0
2013-06-14 15:00:00,6.72,6.78,6.72,6.73,6685500.0,6.72,6.78,6.72,6.73,6685500.0
2013-06-14 15:30:00,6.73,6.75,6.67,6.68,11592000.0,6.73,6.75,6.67,6.68,11592000.0
2013-06-17 09:30:00,6.91,6.98,6.86,6.96,21019500.0,6.91,6.98,6.86,6.96,21019500.0
2013-06-17 10:00:00,6.96,6.98,6.91,6.94,9607500.0,6.96,6.98,6.91,6.94,9607500.0
2013-06-17 10:30:00,6.94,6.95,6.87,6.9,5404500.0,6.94,6.95,6.87,6.9,5404500.0
2013-06-17 11:00:00,6.91,6.93,6.85,6.87,11878500.0,6.91,6.93,6.85,6.87,11878500.0
2013-06-17 11:30:00,6.87,6.91,6.87,6.91,9486000.0,6.87,6.91,6.87,6.91,9486000.0
2013-06-17 12:00:00,6.91,6.93,6.9,6.91,6445500.0,6.91,6.93,6.9,6.91,6445500.0
2013-06-17 12:30:00,6.92,6.93,6.87,6.91,4362000.0,6.92,6.93,6.87,6.91,4362000.0
2013-06-17 13:00:00,6.91,6.92,6.89,6.9,3687000.0,6.91,6.92,6.89,6.9,3687000.0
2013-06-17 13:30:00,6.9,6.92,6.89,6.92,2868000.0,6.9,6.92,6.89,6.92,2868000.0
2013-06-17 14:00:00,6.92,6.93,6.85,6.86,5308500.0,6.92,6.93,6.85,6.86,5308500.0
2013-06-17 14:30:00,6.86,6.89,6.75,6.78,7662000.0,6.86,6.89,6.75,6.78,7662000.0
2013-06-17 15:00:00,6.78,6.82,6.76,6.81,4410000.0,6.78,6.82,6.76,6.81,4410000.0
2013-06-17 15:30:00,6.81,6.83,6.79,6.81,8031000.0,6.81,6.83,6.79,6.81,8031000.0
2013-06-18 09:30:00,6.78,6.82,6.61,6.66,15576000.0,6.78,6.82,6.61,6.66,15576000.0
2013-06-18 10:00:00,6.66,6.72,6.64,6.7,8413500.0,6.66,6.72,6.64,6.7,8413500.0
2013-06-18 10:30:00,6.7,6.75,6.69,6.72,6646500.0,6.7,6.75,6.69,6.72,6646500.0
2013-06-18 11:00:00,6.72,6.72,6.66,6.71,6766500.0,6.72,6.72,6.66,6.71,6766500.0
2013-06-18 11:30:00,6.71,6.71,6.65,6.68,9624000.0,6.71,6.71,6.65,6.68,9624000.0
2013-06-18 12:00:00,6.68,6.7,6.67,6.69,5262000.0,6.68,6.7,6.67,6.69,5262000.0
2013-06-18 12:30:00,6.69,6.73,6.68,6.73,5524500.0,6.69,6.73,6.68,6.73,5524500.0
2013-06-18 13:00:00,6.73,6.73,6.7,6.71,8988000.0,6.73,6.73,6.7,6.71,8988000.0
2013-06-18 13:30:00,6.71,6.79,6.69,6.78,9781500.0,6.71,6.79,6.69,6.78,9781500.0
2013-06-18 14:00:00,6.79,6.92,6.78,6.91,15141000.0,6.79,6.92,6.78,6.91,15141000.0
2013-06-18 14:30:00,6.91,6.93,6.87,6.91,10303500.0,6.91,6.93,6.87,6.91,10303500.0
2013-06-18 15:00:00,6.91,6.92,6.85,6.91,11839500.0,6.91,6.92,6.85,6.91,11839500.0
2013-06-18 15:30:00,6.91,6.93,6.87,6.89,13140000.0,6.91,6.93,6.87,6.89,13140000.0
2013-06-19 09:30:00,6.8,7.05,6.8,7.04,25812000.0,6.8,7.05,6.8,7.04,25812000.0
2013-06-19 10:00:00,7.04,7.11,7.0,7.05,16426500.0,7.04,7.11,7.0,7.05,16426500.0
2013-06-19 10:30:00,7.05,7.06,6.99,7.04,7977000.0,7.05,7.06,6.99,7.04,7977000.0
2013-06-19 11:00:00,7.04,7.07,7.01,7.03,7333500.0,7.04,7.07,7.01,7.03,7333500.0
2013-06-19 11:30:00,7.03,7.05,6.97,7.0,8413500.0,7.03,7.05,6.97,7.0,8413500.0
2013-06-19 12:00:00,7.0,7.03,7.0,7.02,7144500.0,7.0,7.03,7.0,7.02,7144500.0
2013-06-19 12:30:00,7.02,7.02,6.98,7.0,5835000.0,7.02,7.02,6.98,7.0,5835000.0
2013-06-19 13:00:00,7.0,7.01,6.98,6.99,3397500.0,7.0,7.01,6.98,6.99,3397500.0
2013-06-19 13:30:00,6.99,7.0,6.96,6.96,4786500.0,6.99,7.0,6.96,6.96,4786500.0
2013-06-19 14:00:00,6.96,7.05,6.94,7.04,9385500.0,6.96,7.05,6.94,7.04,9385500.0
2013-06-19 14:30:00,7.04,7.09,6.95,6.97,10383000.0,7.04,7.09,6.95,6.97,10383000.0
2013-06-19 15:00:00,6.96,7.02,6.94,7.01,6576000.0,6.96,7.02,6.94,7.01,6576000.0
2013-06-19 15:30:00,7.01,7.03,6.94,6.98,10083000.0,7.01,7.03,6.94,6.98,10083000.0
2013-06-20 09:30:00,6.98,7.14,6.81,7.06,28860000.0,6.98,7.14,6.81,7.06,28860000.0
2013-06-20 10:00:00,7.08,7.11,6.94,6.98,14124000.0,7.08,7.11,6.94,6.98,14124000.0
2013-06-20 10:30:00,6.98,6.99,6.85,6.87,10435500.0,6.98,6.99,6.85,6.87,10435500.0
2013-06-20 11:00:00,6.88,6.88,6.75,6.83,12489000.0,6.88,6.88,6.75,6.83,12489000.0
2013-06-20 11:30:00,6.83,6.84,6.78,6.81,7128000.0,6.83,6.84,6.78,6.81,7128000.0
2013-06-20 12:00:00,6.81,6.93,6.8,6.9,10767000.0,6.81,6.93,6.8,6.9,10767000.0
2013-06-20 12:30:00,6.9,6.9,6.84,6.85,5355000.0,6.9,6.9,6.84,6.85,5355000.0
2013-06-20 13:00:00,6.85,6.89,6.79,6.8,7075500.0,6.85,6.89,6.79,6.8,7075500.0
2013-06-20 13:30:00,6.8,6.81,6.77,6.79,6078000.0,6.8,6.81,6.77,6.79,6078000.0
2013-06-20 14:00:00,6.79,6.79,6.68,6.69,9807000.0,6.79,6.79,6.68,6.69,9807000.0
2013-06-20 14:30:00,6.69,6.73,6.63,6.63,13348500.0,6.69,6.73,6.63,6.63,13348500.0
2013-06-20 15:00:00,6.64,6.71,6.64,6.67,7476000.0,6.64,6.71,6.64,6.67,7476000.0
2013-06-20 15:30:00,6.67,6.75,6.63,6.71,12888000.0,6.67,6.75,6.63,6.71,12888000.0
2013-06-21 09:30:00,6.91,6.91,6.75,6.79,16338000.0,6.91,6.91,6.75,6.79,16338000.0
2013-06-21 10:00:00,6.79,6.83,6.72,6.77,9318000.0,6.79,6.83,6.72,6.77,9318000.0
2013-06-21 10:30:00,6.77,6.78,6.61,6.74,13200000.0,6.77,6.78,6.61,6.74,13200000.0
2013-06-21 11:00:00,6.73,6.75,6.62,6.63,8178000.0,6.73,6.75,6.62,6.63,8178000.0
2013-06-21 11:30:00,6.63,6.63,6.5,6.59,15574500.0,6.63,6.63,6.5,6.59,15574500.0
2013-06-21 12:00:00,6.58,6.63,6.53,6.54,7392000.0,6.58,6.63,6.53,6.54,7392000.0
2013-06-21 12:30:00,6.55,6.71,6.55,6.69,8974500.0,6.55,6.71,6.55,6.69,8974500.0
2013-06-21 13:00:00,6.69,6.76,6.67,6.69,7689000.0,6.69,6.76,6.67,6.69,7689000.0
2013-06-21 13:30:00,6.69,6.73,6.65,6.66,8112000.0,6.69,6.73,6.65,6.66,8112000.0
2013-06-21 14:00:00,6.66,6.73,6.66,6.72,6273000.0,6.66,6.73,6.66,6.72,6273000.0
2013-06-21 14:30:00,6.72,6.73,6.65,6.67,4470000.0,6.72,6.73,6.65,6.67,4470000.0
2013-06-21 15:00:00,6.67,6.71,6.65,6.67,7074000.0,6.67,6.71,6.65,6.67,7074000.0
2013-06-21 15:30:00,6.67,6.7,6.57,6.59,27840000.0,6.67,6.7,6.57,6.59,27840000.0
2013-06-24 09:30:00,6.43,6.58,6.35,6.46,17629500.0,6.43,6.58,6.35,6.46,17629500.0
2013-06-24 10:00:00,6.46,6.57,6.44,6.49,9399000.0,6.46,6.57,6.44,6.49,9399000.0
2013-06-24 10:30:00,6.49,6.56,6.46,6.53,4452000.0,6.49,6.56,6.46,6.53,4452000.0
2013-06-24 11:00:00,6.53,6.63,6.52,6.57,8176500.0,6.53,6.63,6.52,6.57,8176500.0
2013-06-24 11:30:00,6.58,6.65,6.55,6.61,8889000.0,6.58,6.65,6.55,6.61,8889000.0
2013-06-24 12:00:00,6.6,6.62,6.54,6.59,3672000.0,6.6,6.62,6.54,6.59,3672000.0
2013-06-24 12:30:00,6.59,6.69,6.57,6.67,7710000.0,6.59,6.69,6.57,6.67,7710000.0
2013-06-24 13:00:00,6.67,6.71,6.65,6.69,5751000.0,6.67,6.71,6.65,6.69,5751000.0
2013-06-24 13:30:00,6.69,6.7,6.65,6.7,3375000.0,6.69,6.7,6.65,6.7,3375000.0
2013-06-24 14:00:00,6.7,6.83,6.69,6.81,8479500.0,6.7,6.83,6.69,6.81,8479500.0
2013-06-24 14:30:00,6.81,6.86,6.79,6.81,5751000.0,6.81,6.86,6.79,6.81,5751000.0
2013-06-24 15:00:00,6.81,6.83,6.75,6.76,4785000.0,6.81,6.83,6.75,6.76,4785000.0
2013-06-24 15:30:00,6.76,6.81,6.76,6.77,9255000.0,6.76,6.81,6.76,6.77,9255000.0
2013-06-25 09:30:00,6.87,6.95,6.82,6.85,16950000.0,6.87,6.95,6.82,6.85,16950000.0
2013-06-25 10:00:00,6.85,6.88,6.7,6.75,10773000.0,6.85,6.88,6.7,6.75,10773000.0
2013-06-25 10:30:00,6.75,6.82,6.73,6.8,5634000.0,6.75,6.82,6.73,6.8,5634000.0
2013-06-25 11:00:00,6.8,6.83,6.72,6.76,5482500.0,6.8,6.83,6.72,6.76,5482500.0
2013-06-25 11:30:00,6.75,6.79,6.75,6.78,4317000.0,6.75,6.79,6.75,6.78,4317000.0
2013-06-25 12:00:00,6.78,6.8,6.76,6.77,1915500.0,6.78,6.8,6.76,6.77,1915500.0
2013-06-25 12:30:00,6.77,6.82,6.77,6.82,2677500.0,6.77,6.82,6.77,6.82,2677500.0
2013-06-25 13:00:00,6.82,6.83,6.79,6.81,5266500.0,6.82,6.83,6.79,6.81,5266500.0
2013-06-25 13:30:00,6.81,6.85,6.8,6.82,5587500.0,6.81,6.85,6.8,6.82,5587500.0
2013-06-25 14:00:00,6.83,6.85,6.81,6.85,5410500.0,6.83,6.85,6.81,6.85,5410500.0
2013-06-25 14:30:00,6.85,6.88,6.84,6.84,8809500.0,6.85,6.88,6.84,6.84,8809500.0
2013-06-25 15:00:00,6.84,6.87,6.84,6.87,3802500.0,6.84,6.87,6.84,6.87,3802500.0
2013-06-25 15:30:00,6.87,6.88,6.82,6.83,7414500.0,6.87,6.88,6.82,6.83,7414500.0
2013-06-26 09:30:00,6.92,6.94,6.85,6.93,15648000.0,6.92,6.94,6.85,6.93,15648000.0
2013-06-26 10:00:00,6.93,6.95,6.84,6.89,7450500.0,6.93,6.95,6.84,6.89,7450500.0
2013-06-26 10:30:00,6.89,6.91,6.87,6.9,8818500.0,6.89,6.91,6.87,6.9,8818500.0
2013-06-26 11:00:00,6.9,6.91,6.87,6.9,3372000.0,6.9,6.91,6.87,6.9,3372000.0
2013-06-26 11:30:00,6.9,6.99,6.9,6.93,11391000.0,6.9,6.99,6.9,6.93,11391000.0
2013-06-26 12:00:00,6.93,7.0,6.92,6.99,5802000.0,6.93,7.0,6.92,6.99,5802000.0
2013-06-26 12:30:00,6.99,7.01,6.98,6.99,6393000.0,6.99,7.01,6.98,6.99,6393000.0
2013-06-26 13:00:00,6.99,7.04,6.99,7.04,6268500.0,6.99,7.04,6.99,7.04,6268500.0
2013-06-26 13:30:00,7.04,7.04,6.99,7.0,3763500.0,7.04,7.04,6.99,7.0,3763500.0
2013-06-26 14:00:00,7.0,7.02,6.99,7.0,3387000.0,7.0,7.02,6.99,7.0,3387000.0
2013-06-26 14:30:00,7.0,7.03,7.0,7.01,2763000.0,7.0,7.03,7.0,7.01,2763000.0
2013-06-26 15:00:00,7.01,7.06,7.0,7.05,6234000.0,7.01,7.06,7.0,7.05,6234000.0
2013-06-26 15:30:00,7.05,7.05,7.02,7.05,8193000.0,7.05,7.05,7.02,7.05,8193000.0
2013-06-27 09:30:00,7.12,7.31,7.08,7.3,32482500.0,7.12,7.31,7.08,7.3,32482500.0
2013-06-27 10:00:00,7.3,7.32,7.26,7.31,13077000.0,7.3,7.32,7.26,7.31,13077000.0
2013-06-27 10:30:00,7.31,7.35,7.22,7.22,15763500.0,7.31,7.35,7.22,7.22,15763500.0
2013-06-27 11:00:00,7.22,7.27,7.22,7.22,9468000.0,7.22,7.27,7.22,7.22,9468000.0
2013-06-27 11:30:00,7.22,7.29,7.22,7.27,6900000.0,7.22,7.29,7.22,7.27,6900000.0
2013-06-27 12:00:00,7.27,7.31,7.26,7.26,6270000.0,7.27,7.31,7.26,7.26,6270000.0
2013-06-27 12:30:00,7.26,7.29,7.25,7.27,5134500.0,7.26,7.29,7.25,7.27,5134500.0
2013-06-27 13:00:00,7.27,7.32,7.26,7.3,5712000.0,7.27,7.32,7.26,7.3,5712000.0
2013-06-27 13:30:00,7.3,7.35,7.3,7.31,6331500.0,7.3,7.35,7.3,7.31,6331500.0
2013-06-27 14:00:00,7.31,7.32,7.26,7.3,6043500.0,7.31,7.32,7.26,7.3,6043500.0
2013-06-27 14:30:00,7.3,7.31,7.26,7.28,3570000.0,7.3,7.31,7.26,7.28,3570000.0
2013-06-27 15:00:00,7.27,7.28,7.26,7.27,2640000.0,7.27,7.28,7.26,7.27,2640000.0
2013-06-27 15:30:00,7.27,7.3,7.26,7.29,10422000.0,7.27,7.3,7.26,7.29,10422000.0
2013-06-28 09:30:00,7.24,7.27,7.11,7.18,17430000.0,7.24,7.27,7.11,7.18,17430000.0
2013-06-28 10:00:00,7.18,7.24,7.14,7.23,6339000.0,7.18,7.24,7.14,7.23,6339000.0
2013-06-28 10:30:00,7.24,7.3,7.23,7.25,8461500.0,7.24,7.3,7.23,7.25,8461500.0
2013-06-28 11:00:00,7.24,7.28,7.21,7.23,6628500.0,7.24,7.28,7.21,7.23,6628500.0
2013-06-28 11:30:00,7.23,7.25,7.21,7.22,3976500.0,7.23,7.25,7.21,7.22,3976500.0
2013-06-28 12:00:00,7.22,7.23,7.17,7.2,5610000.0,7.22,7.23,7.17,7.2,5610000.0
2013-06-28 12:30:00,7.21,7.22,7.18,7.22,2257500.0,7.21,7.22,7.18,7.22,2257500.0
2013-06-28 13:00:00,7.22,7.25,7.21,7.23,2191500.0,7.22,7.25,7.21,7.23,2191500.0
2013-06-28 13:30:00,7.23,7.26,7.22,7.25,1546500.0,7.23,7.26,7.22,7.25,1546500.0
2013-06-28 14:00:00,7.26,7.26,7.23,7.25,1776000.0,7.26,7.26,7.23,7.25,1776000.0
2013-06-28 14:30:00,7.24,7.25,7.2,7.21,3051000.0,7.24,7.25,7.2,7.21,3051000.0
2013-06-28 15:00:00,7.21,7.22,7.2,7.22,2668500.0,7.21,7.22,7.2,7.22,2668500.0
2013-06-28 15:30:00,7.22,7.24,7.15,7.16,11155500.0,7.22,7.24,7.15,7.16,11155500.0
2013-07-01 09:30:00,7.3,7.63,7.28,7.6,36919500.0,7.3,7.63,7.28,7.6,36919500.0
2013-07-01 10:00:00,7.61,7.75,7.55,7.68,21850500.0,7.61,7.75,7.55,7.68,21850500.0
2013-07-01 10:30:00,7.69,7.71,7.62,7.67,14482500.0,7.69,7.71,7.62,7.67,14482500.0
2013-07-01 11:00:00,7.67,7.69,7.6,7.66,7366500.0,7.67,7.69,7.6,7.66,7366500.0
2013-07-01 11:30:00,7.66,7.67,7.57,7.6,7575000.0,7.66,7.67,7.57,7.6,7575000.0
2013-07-01 12:00:00,7.6,7.67,7.58,7.64,6691500.0,7.6,7.67,7.58,7.64,6691500.0
2013-07-01 12:30:00,7.63,7.65,7.62,7.64,4729500.0,7.63,7.65,7.62,7.64,4729500.0
2013-07-01 13:00:00,7.64,7.72,7.64,7.7,7425000.0,7.64,7.72,7.64,7.7,7425000.0
2013-07-01 13:30:00,7.7,7.71,7.67,7.67,5212500.0,7.7,7.71,7.67,7.67,5212500.0
2013-07-01 14:00:00,7.67,7.7,7.65,7.7,5280000.0,7.67,7.7,7.65,7.7,5280000.0
2013-07-01 14:30:00,7.7,7.78,7.69,7.76,10332000.0,7.7,7.78,7.69,7.76,10332000.0
2013-07-01 15:00:00,7.77,7.8,7.75,7.75,8665500.0,7.77,7.8,7.75,7.75,8665500.0
2013-07-01 15:30:00,7.75,7.85,7.72,7.81,19590000.0,7.75,7.85,7.72,7.81,19590000.0
2013-07-02 09:30:00,7.88,8.13,7.87,7.97,51598500.0,7.88,8.13,7.87,7.97,51598500.0
2013-07-02 10:00:00,7.98,8.01,7.92,7.97,15841500.0,7.98,8.01,7.92,7.97,15841500.0
2013-07-02 10:30:00,7.97,7.97,7.76,7.79,24885000.0,7.97,7.97,7.76,7.79,24885000.0
2013-07-02 11:00:00,7.79,7.85,7.79,7.83,8866500.0,7.79,7.85,7.79,7.83,8866500.0
2013-07-02 11:30:00,7.82,7.9,7.76,7.84,10875000.0,7.82,7.9,7.76,7.84,10875000.0
2013-07-02 12:00:00,7.84,7.86,7.8,7.85,5280000.0,7.84,7.86,7.8,7.85,5280000.0
2013-07-02 12:30:00,7.84,7.9,7.81,7.88,6597000.0,7.84,7.9,7.81,7.88,6597000.0
2013-07-02 13:00:00,7.88,7.9,7.83,7.87,4915500.0,7.88,7.9,7.83,7.87,4915500.0
2013-07-02 13:30:00,7.86,7.88,7.82,7.86,4806000.0,7.86,7.88,7.82,7.86,4806000.0
2013-07-02 14:00:00,7.86,7.86,7.7,7.77,12865500.0,7.86,7.86,7.7,7.77,12865500.0
2013-07-02 14:30:00,7.76,7.79,7.72,7.77,6603000.0,7.76,7.79,7.72,7.77,6603000.0
2013-07-02 15:00:00,7.77,7.87,7.77,7.82,8725500.0,7.77,7.87,7.77,7.82,8725500.0
2013-07-02 15:30:00,7.82,7.87,7.81,7.85,12163500.0,7.82,7.87,7.81,7.85,12163500.0
2013-07-03 09:30:00,7.87,7.95,7.77,7.78,14776500.0,7.87,7.95,7.77,7.78,14776500.0
2013-07-03 10:00:00,7.77,7.83,7.75,7.76,10717500.0,7.77,7.83,7.75,7.76,10717500.0
2013-07-03 10:30:00,7.75,7.8,7.72,7.73,9963000.0,7.75,7.8,7.72,7.73,9963000.0
2013-07-03 11:00:00,7.73,7.75,7.67,7.68,6232500.0,7.73,7.75,7.67,7.68,6232500.0
2013-07-03 11:30:00,7.68,7.75,7.62,7.74,10245000.0,7.68,7.75,7.62,7.74,10245000.0
2013-07-03 12:00:00,7.74,7.74,7.68,7.69,4789500.0,7.74,7.74,7.68,7.69,4789500.0
2013-07-03 12:30:00,7.69,7.7,7.62,7.67,10618500.0,7.69,7.7,7.62,7.67,10618500.0
2013-07-05 09:30:00,7.9,7.99,7.75,7.78,16858500.0,7.9,7.99,7.75,7.78,16858500.0
2013-07-05 10:00:00,7.78,7.83,7.71,7.76,11052000.0,7.78,7.83,7.71,7.76,11052000.0
2013-07-05 10:30:00,7.76,7.83,7.74,7.81,7680000.0,7.76,7.83,7.74,7.81,7680000.0
2013-07-05 11:00:00,7.82,7.86,7.79,7.84,3951000.0,7.82,7.86,7.79,7.84,3951000.0
2013-07-05 11:30:00,7.84,7.91,7.81,7.89,7396500.0,7.84,7.91,7.81,7.89,7396500.0
2013-07-05 12:00:00,7.89,7.9,7.86,7.9,5400000.0,7.89,7.9,7.86,7.9,5400000.0
2013-07-05 12:30:00,7.9,7.9,7.86,7.89,3858000.0,7.9,7.9,7.86,7.89,3858000.0
2013-07-05 13:00:00,7.89,7.91,7.88,7.9,4273500.0,7.89,7.91,7.88,7.9,4273500.0
2013-07-05 13:30:00,7.9,7.91,7.88,7.91,2863500.0,7.9,7.91,7.88,7.91,2863500.0
2013-07-05 14:00:00,7.91,7.98,7.9,7.97,6429000.0,7.91,7.98,7.9,7.97,6429000.0
2013-07-05 14:30:00,7.97,8.0,7.95,7.97,7678500.0,7.97,8.0,7.95,7.97,7678500.0
2013-07-05 15:00:00,7.97,8.02,7.96,7.99,7674000.0,7.97,8.02,7.96,7.99,7674000.0
2013-07-05 15:30:00,7.98,8.02,7.98,8.0,11275500.0,7.98,8.02,7.98,8.0,11275500.0
2013-07-08 09:30:00,8.08,8.15,7.92,7.95,24331500.0,8.08,8.15,7.92,7.95,24331500.0
2013-07-08 10:00:00,7.95,8.0,7.94,7.97,11263500.0,7.95,8.0,7.94,7.97,11263500.0
2013-07-08 10:30:00,7.97,8.1,7.96,8.06,13419000.0,7.97,8.1,7.96,8.06,13419000.0
2013-07-08 11:00:00,8.06,8.1,8.04,8.05,12946500.0,8.06,8.1,8.04,8.05,12946500.0
2013-07-08 11:30:00,8.06,8.08,8.03,8.04,6910500.0,8.06,8.08,8.03,8.04,6910500.0
2013-07-08 12:00:00,8.03,8.07,8.03,8.05,4423500.0,8.03,8.07,8.03,8.05,4423500.0
2013-07-08 12:30:00,8.05,8.07,8.04,8.06,3217500.0,8.05,8.07,8.04,8.06,3217500.0
2013-07-08 13:00:00,8.06,8.07,8.04,8.05,2716500.0,8.06,8.07,8.04,8.05,2716500.0
2013-07-08 13:30:00,8.05,8.08,8.04,8.07,2838000.0,8.05,8.08,8.04,8.07,2838000.0
2013-07-08 14:00:00,8.07,8.07,8.02,8.05,4971000.0,8.07,8.07,8.02,8.05,4971000.0
2013-07-08 14:30:00,8.05,8.06,8.04,8.05,3258000.0,8.05,8.06,8.04,8.05,3258000.0
2013-07-08 15:00:00,8.05,8.05,8.04,8.05,4558500.0,8.05,8.05,8.04,8.05,4558500.0
2013-07-08 15:30:00,8.05,8.12,8.04,8.1,14989500.0,8.05,8.12,8.04,8.1,14989500.0
2013-07-09 09:30:00,8.31,8.33,8.15,8.19,26895000.0,8.31,8.33,8.15,8.19,26895000.0
2013-07-09 10:00:00,8.19,8.22,8.13,8.15,12331500.0,8.19,8.22,8.13,8.15,12331500.0
2013-07-09 10:30:00,8.16,8.26,8.14,8.24,10662000.0,8.16,8.26,8.14,8.24,10662000.0
2013-07-09 11:00:00,8.24,8.28,8.24,8.28,6402000.0,8.24,8.28,8.24,8.28,6402000.0
2013-07-09 11:30:00,8.28,8.29,8.22,8.26,6438000.0,8.28,8.29,8.22,8.26,6438000.0
2013-07-09 12:00:00,8.26,8.29,8.24,8.28,5050500.0,8.26,8.29,8.24,8.28,5050500.0
2013-07-09 12:30:00,8.28,8.35,8.27,8.34,9883500.0,8.28,8.35,8.27,8.34,9883500.0
2013-07-09 13:00:00,8.34,8.35,8.31,8.31,5116500.0,8.34,8.35,8.31,8.31,5116500.0
2013-07-09 13:30:00,8.31,8.35,8.31,8.35,4542000.0,8.31,8.35,8.31,8.35,4542000.0
2013-07-09 14:00:00,8.35,8.35,8.29,8.32,4846500.0,8.35,8.35,8.29,8.32,4846500.0
2013-07-09 14:30:00,8.31,8.32,8.26,8.3,6307500.0,8.31,8.32,8.26,8.3,6307500.0
2013-07-09 15:00:00,8.31,8.35,8.3,8.32,5328000.0,8.31,8.35,8.3,8.32,5328000.0
2013-07-09 15:30:00,8.32,8.32,8.22,8.23,13006500.0,8.32,8.32,8.22,8.23,13006500.0
2013-07-10 09:30:00,8.21,8.22,8.09,8.18,14235000.0,8.21,8.22,8.09,8.18,14235000.0
2013-07-10 10:00:00,8.18,8.19,8.05,8.11,14145000.0,8.18,8.19,8.05,8.11,14145000.0
2013-07-10 10:30:00,8.1,8.14,8.07,8.12,11581500.0,8.1,8.14,8.07,8.12,11581500.0
2013-07-10 11:00:00,8.13,8.16,8.11,8.15,7636500.0,8.13,8.16,8.11,8.15,7636500.0
2013-07-10 11:30:00,8.15,8.19,8.14,8.16,4021500.0,8.15,8.19,8.14,8.16,4021500.0
2013-07-10 12:00:00,8.16,8.19,8.14,8.17,3073500.0,8.16,8.19,8.14,8.17,3073500.0
2013-07-10 12:30:00,8.17,8.19,8.16,8.16,2758500.0,8.17,8.19,8.16,8.16,2758500.0
2013-07-10 13:00:00,8.16,8.17,8.13,8.13,2185500.0,8.16,8.17,8.13,8.13,2185500.0
2013-07-10 13:30:00,8.13,8.14,8.11,8.11,2604000.0,8.13,8.14,8.11,8.11,2604000.0
2013-07-10 14:00:00,8.11,8.18,8.11,8.16,4449000.0,8.11,8.18,8.11,8.16,4449000.0
2013-07-10 14:30:00,8.16,8.17,8.11,8.14,2817000.0,8.16,8.17,8.11,8.14,2817000.0
2013-07-10 15:00:00,8.14,8.17,8.12,8.16,3403500.0,8.14,8.17,8.12,8.16,3403500.0
2013-07-10 15:30:00,8.16,8.18,8.14,8.15,7143000.0,8.16,8.18,8.14,8.15,7143000.0
2013-07-11 09:30:00,8.33,8.33,8.16,8.21,18001500.0,8.33,8.33,8.16,8.21,18001500.0
2013-07-11 10:00:00,8.21,8.24,8.17,8.22,10158000.0,8.21,8.24,8.17,8.22,10158000.0
2013-07-11 10:30:00,8.22,8.28,8.2,8.28,8130000.0,8.22,8.28,8.2,8.28,8130000.0
2013-07-11 11:00:00,8.28,8.29,8.25,8.28,6531000.0,8.28,8.29,8.25,8.28,6531000.0
2013-07-11 11:30:00,8.28,8.36,8.27,8.35,14601000.0,8.28,8.36,8.27,8.35,14601000.0
2013-07-11 12:00:00,8.35,8.35,8.28,8.31,7512000.0,8.35,8.35,8.28,8.31,7512000.0
2013-07-11 12:30:00,8.31,8.33,8.29,8.31,3237000.0,8.31,8.33,8.29,8.31,3237000.0
2013-07-11 13:00:00,8.31,8.35,8.3,8.32,4621500.0,8.31,8.35,8.3,8.32,4621500.0
2013-07-11 13:30:00,8.33,8.34,8.3,8.32,3601500.0,8.33,8.34,8.3,8.32,3601500.0
2013-07-11 14:00:00,8.33,8.33,8.29,8.32,3234000.0,8.33,8.33,8.29,8.32,3234000.0
2013-07-11 14:30:00,8.31,8.33,8.3,8.33,3333000.0,8.31,8.33,8.3,8.33,3333000.0
2013-07-11 15:00:00,8.32,8.37,8.31,8.37,6861000.0,8.32,8.37,8.31,8.37,6861000.0
2013-07-11 15:30:00,8.36,8.41,8.35,8.37,15790500.0,8.36,8.41,8.35,8.37,15790500.0
2013-07-12 09:30:00,8.37,8.41,8.3,8.37,14154000.0,8.37,8.41,8.3,8.37,14154000.0
2013-07-12 10:00:00,8.36,8.46,8.36,8.45,14205000.0,8.36,8.46,8.36,8.45,14205000.0
2013-07-12 10:30:00,8.45,8.53,8.45,8.48,13990500.0,8.45,8.53,8.45,8.48,13990500.0
2013-07-12 11:00:00,8.48,8.55,8.48,8.53,10384500.0,8.48,8.55,8.48,8.53,10384500.0
2013-07-12 11:30:00,8.53,8.59,8.53,8.55,11011500.0,8.53,8.59,8.53,8.55,11011500.0
2013-07-12 12:00:00,8.55,8.61,8.51,8.61,8809500.0,8.55,8.61,8.51,8.61,8809500.0
2013-07-12 12:30:00,8.61,8.63,8.58,8.59,7180500.0,8.61,8.63,8.58,8.59,7180500.0
2013-07-12 13:00:00,8.59,8.61,8.55,8.55,5271000.0,8.59,8.61,8.55,8.55,5271000.0
2013-07-12 13:30:00,8.55,8.58,8.52,8.57,5076000.0,8.55,8.58,8.52,8.57,5076000.0
2013-07-12 14:00:00,8.58,8.6,8.57,8.6,3403500.0,8.58,8.6,8.57,8.6,3403500.0
2013-07-12 14:30:00,8.59,8.6,8.55,8.57,4624500.0,8.59,8.6,8.55,8.57,4624500.0
2013-07-12 15:00:00,8.57,8.6,8.55,8.6,6148500.0,8.57,8.6,8.55,8.6,6148500.0
2013-07-12 15:30:00,8.59,8.66,8.58,8.66,23055000.0,8.59,8.66,8.58,8.66,23055000.0
2013-07-15 09:30:00,8.87,8.88,8.63,8.65,37863000.0,8.87,8.88,8.63,8.65,37863000.0
2013-07-15 10:00:00,8.66,8.71,8.55,8.62,19759500.0,8.66,8.71,8.55,8.62,19759500.0
2013-07-15 10:30:00,8.62,8.7,8.58,8.64,10675500.0,8.62,8.7,8.58,8.64,10675500.0
2013-07-15 11:00:00,8.65,8.67,8.61,8.66,4866000.0,8.65,8.67,8.61,8.66,4866000.0
2013-07-15 11:30:00,8.66,8.72,8.63,8.63,7102500.0,8.66,8.72,8.63,8.63,7102500.0
2013-07-15 12:00:00,8.63,8.66,8.62,8.62,2799000.0,8.63,8.66,8.62,8.62,2799000.0
2013-07-15 12:30:00,8.62,8.64,8.57,8.6,4611000.0,8.62,8.64,8.57,8.6,4611000.0
2013-07-15 13:00:00,8.6,8.61,8.54,8.56,5008500.0,8.6,8.61,8.54,8.56,5008500.0
2013-07-15 13:30:00,8.56,8.59,8.51,8.56,6801000.0,8.56,8.59,8.51,8.56,6801000.0
2013-07-15 14:00:00,8.56,8.58,8.53,8.56,5607000.0,8.56,8.58,8.53,8.56,5607000.0
2013-07-15 14:30:00,8.56,8.59,8.53,8.54,5953500.0,8.56,8.59,8.53,8.54,5953500.0
2013-07-15 15:00:00,8.54,8.55,8.45,8.47,14886000.0,8.54,8.55,8.45,8.47,14886000.0
2013-07-15 15:30:00,8.46,8.54,8.46,8.48,14340000.0,8.46,8.54,8.46,8.48,14340000.0
2013-07-16 09:30:00,8.42,8.42,8.01,8.05,62484000.0,8.42,8.42,8.01,8.05,62484000.0
2013-07-16 10:00:00,8.05,8.17,7.96,7.98,38850000.0,8.05,8.17,7.96,7.98,38850000.0
2013-07-16 10:30:00,7.98,8.02,7.74,7.75,42133500.0,7.98,8.02,7.74,7.75,42133500.0
2013-07-16 11:00:00,7.75,7.81,7.7,7.8,37053000.0,7.75,7.81,7.7,7.8,37053000.0
2013-07-16 11:30:00,7.8,7.82,7.67,7.69,21657000.0,7.8,7.82,7.67,7.69,21657000.0
2013-07-16 12:00:00,7.69,7.76,7.64,7.73,19821000.0,7.69,7.76,7.64,7.73,19821000.0
2013-07-16 12:30:00,7.72,7.74,7.53,7.54,24312000.0,7.72,7.74,7.53,7.54,24312000.0
2013-07-16 13:00:00,7.54,7.57,7.31,7.34,49792500.0,7.54,7.57,7.31,7.34,49792500.0
2013-07-16 13:30:00,7.35,7.39,7.24,7.36,48130500.0,7.35,7.39,7.24,7.36,48130500.0
2013-07-16 14:00:00,7.36,7.43,7.26,7.26,28435500.0,7.36,7.43,7.26,7.26,28435500.0
2013-07-16 14:30:00,7.26,7.29,7.15,7.28,32134500.0,7.26,7.29,7.15,7.28,32134500.0
2013-07-16 15:00:00,7.28,7.31,7.19,7.21,21166500.0,7.28,7.31,7.19,7.21,21166500.0
2013-07-16 15:30:00,7.21,7.37,7.21,7.27,37725000.0,7.21,7.37,7.21,7.27,37725000.0
2013-07-17 09:30:00,7.11,7.69,6.97,7.61,94908000.0,7.11,7.69,6.97,7.61,94908000.0
2013-07-17 10:00:00,7.61,7.87,7.6,7.8,69555000.0,7.61,7.87,7.6,7.8,69555000.0
2013-07-17 10:30:00,7.8,7.87,7.71,7.76,28456500.0,7.8,7.87,7.71,7.76,28456500.0
2013-07-17 11:00:00,7.76,7.9,7.75,7.85,24604500.0,7.76,7.9,7.75,7.85,24604500.0
2013-07-17 11:30:00,7.85,7.86,7.72,7.73,16491000.0,7.85,7.86,7.72,7.73,16491000.0
2013-07-17 12:00:00,7.73,7.79,7.68,7.78,15171000.0,7.73,7.79,7.68,7.78,15171000.0
2013-07-17 12:30:00,7.78,7.82,7.74,7.76,9285000.0,7.78,7.82,7.74,7.76,9285000.0
2013-07-17 13:00:00,7.77,7.79,7.73,7.74,5028000.0,7.77,7.79,7.73,7.74,5028000.0
2013-07-17 13:30:00,7.75,7.83,7.74,7.81,8298000.0,7.75,7.83,7.74,7.81,8298000.0
2013-07-17 14:00:00,7.81,7.95,7.8,7.93,23107500.0,7.81,7.95,7.8,7.93,23107500.0
2013-07-17 14:30:00,7.93,7.95,7.86,7.9,14875500.0,7.93,7.95,7.86,7.9,14875500.0
2013-07-17 15:00:00,7.89,8.06,7.89,8.05,27339000.0,7.89,8.06,7.89,8.05,27339000.0
2013-07-17 15:30:00,8.05,8.11,7.97,8.02,36078000.0,8.05,8.11,7.97,8.02,36078000.0
2013-07-18 09:30:00,8.07,8.18,7.75,7.91,50289000.0,8.07,8.18,7.75,7.91,50289000.0
2013-07-18 10:00:00,7.91,7.92,7.79,7.81,16345500.0,7.91,7.92,7.79,7.81,16345500.0
2013-07-18 10:30:00,7.81,7.94,7.79,7.93,13422000.0,7.81,7.94,7.79,7.93,13422000.0
2013-07-18 11:00:00,7.93,8.05,7.92,8.0,16072500.0,7.93,8.05,7.92,8.0,16072500.0
2013-07-18 11:30:00,7.99,8.09,7.98,8.05,12121500.0,7.99,8.09,7.98,8.05,12121500.0
2013-07-18 12:00:00,8.05,8.08,7.96,8.0,10594500.0,8.05,8.08,7.96,8.0,10594500.0
2013-07-18 12:30:00,7.99,8.01,7.95,8.0,4722000.0,7.99,8.01,7.95,8.0,4722000.0
2013-07-18 13:00:00,8.0,8.05,7.97,8.0,5469000.0,8.0,8.05,7.97,8.0,5469000.0
2013-07-18 13:30:00,8.0,8.04,7.98,8.03,4996500.0,8.0,8.04,7.98,8.03,4996500.0
2013-07-18 14:00:00,8.03,8.05,8.01,8.03,4189500.0,8.03,8.05,8.01,8.03,4189500.0
2013-07-18 14:30:00,8.03,8.06,8.02,8.03,4813500.0,8.03,8.06,8.02,8.03,4813500.0
2013-07-18 15:00:00,8.04,8.04,7.99,8.0,4939500.0,8.04,8.04,7.99,8.0,4939500.0
2013-07-18 15:30:00,8.0,8.0,7.9,7.93,13966500.0,8.0,8.0,7.9,7.93,13966500.0
2013-07-19 09:30:00,7.9,7.97,7.77,7.93,17694000.0,7.9,7.97,7.77,7.93,17694000.0
2013-07-19 10:00:00,7.93,7.98,7.87,7.94,10722000.0,7.93,7.98,7.87,7.94,10722000.0
2013-07-19 10:30:00,7.94,7.96,7.91,7.95,4935000.0,7.94,7.96,7.91,7.95,4935000.0
2013-07-19 11:00:00,7.94,7.96,7.93,7.94,4810500.0,7.94,7.96,7.93,7.94,4810500.0
2013-07-19 11:30:00,7.94,8.0,7.93,8.0,6213000.0,7.94,8.0,7.93,8.0,6213000.0
2013-07-19 12:00:00,7.99,8.04,7.97,7.99,6508500.0,7.99,8.04,7.97,7.99,6508500.0
2013-07-19 12:30:00,7.99,8.02,7.99,8.01,2991000.0,7.99,8.02,7.99,8.01,2991000.0
2013-07-19 13:00:00,8.01,8.01,7.94,7.94,3963000.0,8.01,8.01,7.94,7.94,3963000.0
2013-07-19 13:30:00,7.94,7.96,7.91,7.95,4411500.0,7.94,7.96,7.91,7.95,4411500.0
2013-07-19 14:00:00,7.95,7.98,7.94,7.98,3388500.0,7.95,7.98,7.94,7.98,3388500.0
2013-07-19 14:30:00,7.98,7.98,7.95,7.96,4405500.0,7.98,7.98,7.95,7.96,4405500.0
2013-07-19 15:00:00,7.96,7.98,7.95,7.96,3394500.0,7.96,7.98,7.95,7.96,3394500.0
2013-07-19 15:30:00,7.97,8.0,7.96,7.98,10843500.0,7.97,8.0,7.96,7.98,10843500.0
2013-07-22 09:30:00,7.99,8.36,7.99,8.3,29983500.0,7.99,8.36,7.99,8.3,29983500.0
2013-07-22 10:00:00,8.29,8.45,8.26,8.43,21628500.0,8.29,8.45,8.26,8.43,21628500.0
2013-07-22 10:30:00,8.43,8.43,8.35,8.36,10993500.0,8.43,8.43,8.35,8.36,10993500.0
2013-07-22 11:00:00,8.36,8.37,8.28,8.34,9520500.0,8.36,8.37,8.28,8.34,9520500.0
2013-07-22 11:30:00,8.34,8.36,8.31,8.35,5335500.0,8.34,8.36,8.31,8.35,5335500.0
2013-07-22 12:00:00,8.35,8.36,8.31,8.36,4608000.0,8.35,8.36,8.31,8.36,4608000.0
2013-07-22 12:30:00,8.36,8.39,8.35,8.38,4422000.0,8.36,8.39,8.35,8.38,4422000.0
2013-07-22 13:00:00,8.38,8.39,8.32,8.34,7089000.0,8.38,8.39,8.32,8.34,7089000.0
2013-07-22 13:30:00,8.34,8.36,8.24,8.28,9060000.0,8.34,8.36,8.24,8.28,9060000.0
2013-07-22 14:00:00,8.28,8.3,8.07,8.17,15361500.0,8.28,8.3,8.07,8.17,15361500.0
2013-07-22 14:30:00,8.17,8.22,8.15,8.17,6975000.0,8.17,8.22,8.15,8.17,6975000.0
2013-07-22 15:00:00,8.17,8.21,8.15,8.19,4281000.0,8.17,8.21,8.15,8.19,4281000.0
2013-07-22 15:30:00,8.19,8.19,8.1,8.15,12507000.0,8.19,8.19,8.1,8.15,12507000.0
2013-07-23 09:30:00,8.27,8.37,8.19,8.33,20526000.0,8.27,8.37,8.19,8.33,20526000.0
2013-07-23 10:00:00,8.33,8.37,8.19,8.19,12883500.0,8.33,8.37,8.19,8.19,12883500.0
2013-07-23 10:30:00,8.19,8.24,8.15,8.22,9396000.0,8.19,8.24,8.15,8.22,9396000.0
2013-07-23 11:00:00,8.21,8.27,8.17,8.21,9547500.0,8.21,8.27,8.17,8.21,9547500.0
2013-07-23 11:30:00,8.21,8.23,8.17,8.18,7549500.0,8.21,8.23,8.17,8.18,7549500.0
2013-07-23 12:00:00,8.18,8.18,8.12,8.16,9507000.0,8.18,8.18,8.12,8.16,9507000.0
2013-07-23 12:30:00,8.16,8.22,8.13,8.17,8281500.0,8.16,8.22,8.13,8.17,8281500.0
2013-07-23 13:00:00,8.16,8.18,8.12,8.15,6955500.0,8.16,8.18,8.12,8.15,6955500.0
2013-07-23 13:30:00,8.15,8.2,8.15,8.19,5565000.0,8.15,8.2,8.15,8.19,5565000.0
2013-07-23 14:00:00,8.19,8.23,8.18,8.19,3330000.0,8.19,8.23,8.18,8.19,3330000.0
2013-07-23 14:30:00,8.19,8.21,8.17,8.19,5392500.0,8.19,8.21,8.17,8.19,5392500.0
2013-07-23 15:00:00,8.19,8.22,8.19,8.2,3316500.0,8.19,8.22,8.19,8.2,3316500.0
2013-07-23 15:30:00,8.2,8.21,8.15,8.18,6612000.0,8.2,8.21,8.15,8.18,6612000.0
2013-07-24 09:30:00,8.3,8.3,8.17,8.2,11311500.0,8.3,8.3,8.17,8.2,11311500.0
2013-07-24 10:00:00,8.19,8.21,7.97,8.04,17052000.0,8.19,8.21,7.97,8.04,17052000.0
2013-07-24 10:30:00,8.04,8.13,8.01,8.09,12238500.0,8.04,8.13,8.01,8.09,12238500.0
2013-07-24 11:00:00,8.09,8.19,8.09,8.16,7879500.0,8.09,8.19,8.09,8.16,7879500.0
2013-07-24 11:30:00,8.16,8.19,8.14,8.17,8335500.0,8.16,8.19,8.14,8.17,8335500.0
2013-07-24 12:00:00,8.17,8.18,8.11,8.12,6682500.0,8.17,8.18,8.11,8.12,6682500.0
2013-07-24 12:30:00,8.11,8.13,8.07,8.11,3312000.0,8.11,8.13,8.07,8.11,3312000.0
2013-07-24 13:00:00,8.12,8.12,8.04,8.05,5995500.0,8.12,8.12,8.04,8.05,5995500.0
2013-07-24 13:30:00,8.05,8.08,8.01,8.08,5074500.0,8.05,8.08,8.01,8.08,5074500.0
2013-07-24 14:00:00,8.08,8.1,8.05,8.07,3733500.0,8.08,8.1,8.05,8.07,3733500.0
2013-07-24 14:30:00,8.07,8.08,8.06,8.07,2281500.0,8.07,8.08,8.06,8.07,2281500.0
2013-07-24 15:00:00,8.07,8.1,8.04,8.1,7339500.0,8.07,8.1,8.04,8.1,7339500.0
2013-07-24 15:30:00,8.1,8.13,8.08,8.11,6343500.0,8.1,8.13,8.08,8.11,6343500.0
2013-07-25 09:30:00,8.03,8.13,8.01,8.1,5856000.0,8.03,8.13,8.01,8.1,5856000.0
2013-07-25 10:00:00,8.1,8.23,8.1,8.18,9127500.0,8.1,8.23,8.1,8.18,9127500.0
2013-07-25 10:30:00,8.18,8.19,8.11,8.16,3978000.0,8.18,8.19,8.11,8.16,3978000.0
2013-07-25 11:00:00,8.16,8.17,8.12,8.14,4374000.0,8.16,8.17,8.12,8.14,4374000.0
2013-07-25 11:30:00,8.14,8.21,8.14,8.19,6568500.0,8.14,8.21,8.14,8.19,6568500.0
2013-07-25 12:00:00,8.19,8.21,8.17,8.2,5011500.0,8.19,8.21,8.17,8.2,5011500.0
2013-07-25 12:30:00,8.2,8.21,8.19,8.21,6043500.0,8.2,8.21,8.19,8.21,6043500.0
2013-07-25 13:00:00,8.21,8.28,8.21,8.27,10105500.0,8.21,8.28,8.21,8.27,10105500.0
2013-07-25 13:30:00,8.27,8.3,8.26,8.29,6831000.0,8.27,8.3,8.26,8.29,6831000.0
2013-07-25 14:00:00,8.29,8.32,8.25,8.26,4105500.0,8.29,8.32,8.25,8.26,4105500.0
2013-07-25 14:30:00,8.26,8.29,8.24,8.25,3381000.0,8.26,8.29,8.24,8.25,3381000.0
2013-07-25 15:00:00,8.25,8.29,8.25,8.27,3024000.0,8.25,8.29,8.25,8.27,3024000.0
2013-07-25 15:30:00,8.27,8.28,8.26,8.27,6894000.0,8.27,8.28,8.26,8.27,6894000.0
2013-07-26 09:30:00,8.54,8.71,8.49,8.57,34944000.0,8.54,8.71,8.49,8.57,34944000.0
2013-07-26 10:00:00,8.57,8.57,8.44,8.49,15417000.0,8.57,8.57,8.44,8.49,15417000.0
2013-07-26 10:30:00,8.49,8.57,8.47,8.48,9537000.0,8.49,8.57,8.47,8.48,9537000.0
2013-07-26 11:00:00,8.48,8.53,8.46,8.52,9310500.0,8.48,8.53,8.46,8.52,9310500.0
2013-07-26 11:30:00,8.51,8.6,8.51,8.6,10147500.0,8.51,8.6,8.51,8.6,10147500.0
2013-07-26 12:00:00,8.6,8.62,8.57,8.62,9102000.0,8.6,8.62,8.57,8.62,9102000.0
2013-07-26 12:30:00,8.61,8.64,8.57,8.57,7720500.0,8.61,8.64,8.57,8.57,7720500.0
2013-07-26 13:00:00,8.58,8.63,8.57,8.58,4899000.0,8.58,8.63,8.57,8.58,4899000.0
2013-07-26 13:30:00,8.58,8.63,8.58,8.62,6160500.0,8.58,8.63,8.58,8.62,6160500.0
2013-07-26 14:00:00,8.62,8.64,8.57,8.58,4344000.0,8.62,8.64,8.57,8.58,4344000.0
2013-07-26 14:30:00,8.58,8.62,8.57,8.6,3912000.0,8.58,8.62,8.57,8.6,3912000.0
2013-07-26 15:00:00,8.6,8.61,8.58,8.61,4812000.0,8.6,8.61,8.58,8.61,4812000.0
2013-07-26 15:30:00,8.6,8.63,8.59,8.63,12444000.0,8.6,8.63,8.59,8.63,12444000.0
2013-07-29 09:30:00,8.62,8.72,8.55,8.69,18834000.0,8.62,8.72,8.55,8.69,18834000.0
2013-07-29 10:00:00,8.69,8.85,8.66,8.82,17692500.0,8.69,8.85,8.66,8.82,17692500.0
2013-07-29 10:30:00,8.82,8.87,8.76,8.83,12514500.0,8.82,8.87,8.76,8.83,12514500.0
2013-07-29 11:00:00,8.83,8.88,8.8,8.83,11209500.0,8.83,8.88,8.8,8.83,11209500.0
2013-07-29 11:30:00,8.84,8.87,8.78,8.82,10332000.0,8.84,8.87,8.78,8.82,10332000.0
2013-07-29 12:00:00,8.83,8.85,8.78,8.84,5314500.0,8.83,8.85,8.78,8.84,5314500.0
2013-07-29 12:30:00,8.85,8.9,8.82,8.89,6697500.0,8.85,8.9,8.82,8.89,6697500.0
2013-07-29 13:00:00,8.89,8.99,8.87,8.96,12772500.0,8.89,8.99,8.87,8.96,12772500.0
2013-07-29 13:30:00,8.96,9.02,8.95,8.97,10794000.0,8.96,9.02,8.95,8.97,10794000.0
2013-07-29 14:00:00,8.97,9.02,8.97,9.0,6298500.0,8.97,9.02,8.97,9.0,6298500.0
2013-07-29 14:30:00,9.0,9.02,8.95,8.96,7960500.0,9.0,9.02,8.95,8.96,7960500.0
2013-07-29 15:00:00,8.96,8.98,8.91,8.98,7956000.0,8.96,8.98,8.91,8.98,7956000.0
2013-07-29 15:30:00,8.98,9.0,8.94,8.97,10705500.0,8.98,9.0,8.94,8.97,10705500.0
2013-07-30 09:30:00,8.99,9.11,8.93,9.06,22125000.0,8.99,9.11,8.93,9.06,22125000.0
2013-07-30 10:00:00,9.06,9.15,9.04,9.12,16012500.0,9.06,9.15,9.04,9.12,16012500.0
2013-07-30 10:30:00,9.12,9.17,9.03,9.07,12156000.0,9.12,9.17,9.03,9.07,12156000.0
2013-07-30 11:00:00,9.07,9.07,8.81,8.92,31060500.0,9.07,9.07,8.81,8.92,31060500.0
2013-07-30 11:30:00,8.92,8.99,8.91,8.94,6429000.0,8.92,8.99,8.91,8.94,6429000.0
2013-07-30 12:00:00,8.94,8.94,8.68,8.73,20098500.0,8.94,8.94,8.68,8.73,20098500.0
2013-07-30 12:30:00,8.72,8.83,8.7,8.8,13011000.0,8.72,8.83,8.7,8.8,13011000.0
2013-07-30 13:00:00,8.8,8.82,8.57,8.57,15363000.0,8.8,8.82,8.57,8.57,15363000.0
2013-07-30 13:30:00,8.57,8.71,8.55,8.69,14862000.0,8.57,8.71,8.55,8.69,14862000.0
2013-07-30 14:00:00,8.69,8.82,8.69,8.76,14061000.0,8.69,8.82,8.69,8.76,14061000.0
2013-07-30 14:30:00,8.76,8.77,8.68,8.75,6526500.0,8.76,8.77,8.68,8.75,6526500.0
2013-07-30 15:00:00,8.75,8.8,8.72,8.79,6088500.0,8.75,8.8,8.72,8.79,6088500.0
2013-07-30 15:30:00,8.79,8.82,8.74,8.78,10501500.0,8.79,8.82,8.74,8.78,10501500.0
2013-07-31 09:30:00,8.84,8.97,8.84,8.85,17592000.0,8.84,8.97,8.84,8.85,17592000.0
2013-07-31 10:00:00,8.86,8.92,8.76,8.9,11062500.0,8.86,8.92,8.76,8.9,11062500.0
2013-07-31 10:30:00,8.89,8.92,8.84,8.86,6591000.0,8.89,8.92,8.84,8.86,6591000.0
2013-07-31 11:00:00,8.86,8.87,8.81,8.81,7543500.0,8.86,8.87,8.81,8.81,7543500.0
2013-07-31 11:30:00,8.82,8.93,8.81,8.91,8343000.0,8.82,8.93,8.81,8.91,8343000.0
2013-07-31 12:00:00,8.91,8.93,8.88,8.9,3295500.0,8.91,8.93,8.88,8.9,3295500.0
2013-07-31 12:30:00,8.9,8.92,8.86,8.87,3267000.0,8.9,8.92,8.86,8.87,3267000.0
2013-07-31 13:00:00,8.87,8.91,8.84,8.89,2986500.0,8.87,8.91,8.84,8.89,2986500.0
2013-07-31 13:30:00,8.89,8.91,8.87,8.89,2170500.0,8.89,8.91,8.87,8.89,2170500.0
2013-07-31 14:00:00,8.89,8.96,8.88,8.94,7233000.0,8.89,8.96,8.88,8.94,7233000.0
2013-07-31 14:30:00,8.94,8.99,8.94,8.99,5542500.0,8.94,8.99,8.94,8.99,5542500.0
2013-07-31 15:00:00,8.99,9.0,8.93,8.96,5568000.0,8.99,9.0,8.93,8.96,5568000.0
2013-07-31 15:30:00,8.96,8.99,8.91,8.94,8929500.0,8.96,8.99,8.91,8.94,8929500.0
2013-08-01 09:30:00,9.0,9.03,8.84,8.95,15826500.0,9.0,9.03,8.84,8.95,15826500.0
2013-08-01 10:00:00,8.94,9.05,8.92,9.02,7717500.0,8.94,9.05,8.92,9.02,7717500.0
2013-08-01 10:30:00,9.02,9.06,8.97,8.98,8085000.0,9.02,9.06,8.97,8.98,8085000.0
2013-08-01 11:00:00,8.98,9.01,8.96,8.98,6394500.0,8.98,9.01,8.96,8.98,6394500.0
2013-08-01 11:30:00,8.97,9.0,8.94,8.99,4140000.0,8.97,9.0,8.94,8.99,4140000.0
2013-08-01 12:00:00,8.99,9.03,8.98,9.02,4371000.0,8.99,9.03,8.98,9.02,4371000.0
2013-08-01 12:30:00,9.02,9.05,9.01,9.03,5850000.0,9.02,9.05,9.01,9.03,5850000.0
2013-08-01 13:00:00,9.03,9.05,9.02,9.04,2128500.0,9.03,9.05,9.02,9.04,2128500.0
2013-08-01 13:30:00,9.04,9.06,9.02,9.04,2443500.0,9.04,9.06,9.02,9.04,2443500.0
2013-08-01 14:00:00,9.04,9.1,9.03,9.08,5178000.0,9.04,9.1,9.03,9.08,5178000.0
2013-08-01 14:30:00,9.09,9.1,9.05,9.07,2728500.0,9.09,9.1,9.05,9.07,2728500.0
2013-08-01 15:00:00,9.07,9.08,9.03,9.05,3076500.0,9.07,9.08,9.03,9.05,3076500.0
2013-08-01 15:30:00,9.05,9.07,9.03,9.03,7317000.0,9.05,9.07,9.03,9.03,7317000.0
2013-08-02 09:30:00,8.96,9.02,8.91,9.01,13054500.0,8.96,9.02,8.91,9.01,13054500.0
2013-08-02 10:00:00,9.01,9.13,9.01,9.08,12511500.0,9.01,9.13,9.01,9.08,12511500.0
2013-08-02 10:30:00,9.08,9.19,9.08,9.14,12933000.0,9.08,9.19,9.08,9.14,12933000.0
2013-08-02 11:00:00,9.14,9.15,9.07,9.13,8067000.0,9.14,9.15,9.07,9.13,8067000.0
2013-08-02 11:30:00,9.13,9.13,9.08,9.1,5742000.0,9.13,9.13,9.08,9.1,5742000.0
2013-08-02 12:00:00,9.1,9.12,9.09,9.11,2436000.0,9.1,9.12,9.09,9.11,2436000.0
2013-08-02 12:30:00,9.11,9.15,9.11,9.15,3543000.0,9.11,9.15,9.11,9.15,3543000.0
2013-08-02 13:00:00,9.14,9.17,9.13,9.15,5476500.0,9.14,9.17,9.13,9.15,5476500.0
2013-08-02 13:30:00,9.15,9.17,9.12,9.16,3292500.0,9.15,9.17,9.12,9.16,3292500.0
2013-08-02 14:00:00,9.15,9.17,9.14,9.15,2016000.0,9.15,9.17,9.14,9.15,2016000.0
2013-08-02 14:30:00,9.15,9.17,9.14,9.16,3001500.0,9.15,9.17,9.14,9.16,3001500.0
2013-08-02 15:00:00,9.16,9.2,9.15,9.2,5791500.0,9.16,9.2,9.15,9.2,5791500.0
2013-08-02 15:30:00,9.2,9.22,9.18,9.2,10345500.0,9.2,9.22,9.18,9.2,10345500.0
2013-08-05 09:30:00,9.33,9.51,9.32,9.42,33051000.0,9.33,9.51,9.32,9.42,33051000.0
2013-08-05 10:00:00,9.41,9.43,9.31,9.42,15787500.0,9.41,9.43,9.31,9.42,15787500.0
2013-08-05 10:30:00,9.41,9.48,9.37,9.46,12924000.0,9.41,9.48,9.37,9.46,12924000.0
2013-08-05 11:00:00,9.46,9.47,9.44,9.46,7455000.0,9.46,9.47,9.44,9.46,7455000.0
2013-08-05 11:30:00,9.46,9.46,9.42,9.43,7201500.0,9.46,9.46,9.42,9.43,7201500.0
2013-08-05 12:00:00,9.44,9.44,9.38,9.43,9024000.0,9.44,9.44,9.38,9.43,9024000.0
2013-08-05 12:30:00,9.43,9.45,9.4,9.43,3654000.0,9.43,9.45,9.4,9.43,3654000.0
2013-08-05 13:00:00,9.43,9.48,9.41,9.47,4654500.0,9.43,9.48,9.41,9.47,4654500.0
2013-08-05 13:30:00,9.47,9.52,9.44,9.51,6664500.0,9.47,9.52,9.44,9.51,6664500.0
2013-08-05 14:00:00,9.51,9.55,9.49,9.52,7570500.0,9.51,9.55,9.49,9.52,7570500.0
2013-08-05 14:30:00,9.52,9.6,9.52,9.57,9646500.0,9.52,9.6,9.52,9.57,9646500.0
2013-08-05 15:00:00,9.57,9.62,9.54,9.61,10281000.0,9.57,9.62,9.54,9.61,10281000.0
2013-08-05 15:30:00,9.61,9.66,9.58,9.64,16548000.0,9.61,9.66,9.58,9.64,16548000.0
2013-08-06 09:30:00,9.65,9.68,9.41,9.5,28876500.0,9.65,9.68,9.41,9.5,28876500.0
2013-08-06 10:00:00,9.5,9.51,9.44,9.48,10908000.0,9.5,9.51,9.44,9.48,10908000.0
2013-08-06 10:30:00,9.47,9.61,9.44,9.53,14698500.0,9.47,9.61,9.44,9.53,14698500.0
2013-08-06 11:00:00,9.53,9.6,9.48,9.58,7537500.0,9.53,9.6,9.48,9.58,7537500.0
2013-08-06 11:30:00,9.58,9.61,9.55,9.6,7371000.0,9.58,9.61,9.55,9.6,7371000.0
2013-08-06 12:00:00,9.6,9.65,9.58,9.59,8140500.0,9.6,9.65,9.58,9.59,8140500.0
2013-08-06 12:30:00,9.59,9.67,9.58,9.66,7144500.0,9.59,9.67,9.58,9.66,7144500.0
2013-08-06 13:00:00,9.66,9.72,9.66,9.67,8082000.0,9.66,9.72,9.66,9.67,8082000.0
2013-08-06 13:30:00,9.66,9.68,9.54,9.55,7992000.0,9.66,9.68,9.54,9.55,7992000.0
2013-08-06 14:00:00,9.55,9.63,9.54,9.59,6688500.0,9.55,9.63,9.54,9.59,6688500.0
2013-08-06 14:30:00,9.59,9.62,9.56,9.58,4119000.0,9.59,9.62,9.56,9.58,4119000.0
2013-08-06 15:00:00,9.58,9.58,9.53,9.55,5364000.0,9.58,9.58,9.53,9.55,5364000.0
2013-08-06 15:30:00,9.54,9.55,9.46,9.48,13455000.0,9.54,9.55,9.46,9.48,13455000.0
2013-08-07 09:30:00,9.46,9.46,8.97,9.13,38809500.0,9.46,9.46,8.97,9.13,38809500.0
2013-08-07 10:00:00,9.13,9.18,8.87,8.93,25014000.0,9.13,9.18,8.87,8.93,25014000.0
2013-08-07 10:30:00,8.93,8.99,8.87,8.9,16200000.0,8.93,8.99,8.87,8.9,16200000.0
2013-08-07 11:00:00,8.9,9.03,8.82,8.88,17140500.0,8.9,9.03,8.82,8.88,17140500.0
2013-08-07 11:30:00,8.89,8.93,8.84,8.9,12732000.0,8.89,8.93,8.84,8.9,12732000.0
2013-08-07 12:00:00,8.9,8.96,8.88,8.95,11329500.0,8.9,8.96,8.88,8.95,11329500.0
2013-08-07 12:30:00,8.95,9.03,8.94,9.01,14962500.0,8.95,9.03,8.94,9.01,14962500.0
2013-08-07 13:00:00,9.01,9.02,8.93,8.95,6552000.0,9.01,9.02,8.93,8.95,6552000.0
2013-08-07 13:30:00,8.94,8.97,8.92,8.95,6720000.0,8.94,8.97,8.92,8.95,6720000.0
2013-08-07 14:00:00,8.95,9.08,8.95,9.02,13822500.0,8.95,9.08,8.95,9.02,13822500.0
2013-08-07 14:30:00,9.02,9.07,8.99,9.03,8649000.0,9.02,9.07,8.99,9.03,8649000.0
2013-08-07 15:00:00,9.03,9.03,8.96,9.0,9681000.0,9.03,9.03,8.96,9.0,9681000.0
2013-08-07 15:30:00,9.0,9.0,8.92,8.95,23154000.0,9.0,9.0,8.92,8.95,23154000.0
2013-08-08 09:30:00,10.29,10.52,10.03,10.2,96948000.0,10.29,10.52,10.03,10.2,96948000.0
2013-08-08 10:00:00,10.2,10.33,10.13,10.2,38502000.0,10.2,10.33,10.13,10.2,38502000.0
2013-08-08 10:30:00,10.19,10.26,10.17,10.23,18345000.0,10.19,10.26,10.17,10.23,18345000.0
2013-08-08 11:00:00,10.23,10.31,10.22,10.28,20016000.0,10.23,10.31,10.22,10.28,20016000.0
2013-08-08 11:30:00,10.28,10.44,10.28,10.44,29689500.0,10.28,10.44,10.28,10.44,29689500.0
2013-08-08 12:00:00,10.44,10.59,10.41,10.51,37567500.0,10.44,10.59,10.41,10.51,37567500.0
2013-08-08 12:30:00,10.51,10.58,10.46,10.48,17847000.0,10.51,10.58,10.46,10.48,17847000.0
2013-08-08 13:00:00,10.49,10.5,10.41,10.48,14910000.0,10.49,10.5,10.41,10.48,14910000.0
2013-08-08 13:30:00,10.49,10.54,10.44,10.46,18174000.0,10.49,10.54,10.44,10.46,18174000.0
2013-08-08 14:00:00,10.46,10.51,10.29,10.32,21667500.0,10.46,10.51,10.29,10.32,21667500.0
2013-08-08 14:30:00,10.32,10.36,10.23,10.24,15051000.0,10.32,10.36,10.23,10.24,15051000.0
2013-08-08 15:00:00,10.24,10.32,10.21,10.26,15462000.0,10.24,10.32,10.21,10.26,15462000.0
2013-08-08 15:30:00,10.25,10.31,10.17,10.23,26730000.0,10.25,10.31,10.17,10.23,26730000.0
2013-08-09 09:30:00,10.16,10.38,10.08,10.31,30244500.0,10.16,10.38,10.08,10.31,30244500.0
2013-08-09 10:00:00,10.31,10.33,10.23,10.28,13204500.0,10.31,10.33,10.23,10.28,13204500.0
2013-08-09 10:30:00,10.28,10.4,10.25,10.32,13402500.0,10.28,10.4,10.25,10.32,13402500.0
2013-08-09 11:00:00,10.32,10.38,10.31,10.32,11782500.0,10.32,10.38,10.31,10.32,11782500.0
2013-08-09 11:30:00,10.33,10.34,10.19,10.25,10047000.0,10.33,10.34,10.19,10.25,10047000.0
2013-08-09 12:00:00,10.24,10.28,10.19,10.24,6388500.0,10.24,10.28,10.19,10.24,6388500.0
2013-08-09 12:30:00,10.25,10.32,10.25,10.3,5374500.0,10.25,10.32,10.25,10.3,5374500.0
2013-08-09 13:00:00,10.3,10.33,10.28,10.29,4422000.0,10.3,10.33,10.28,10.29,4422000.0
2013-08-09 13:30:00,10.3,10.31,10.26,10.26,4047000.0,10.3,10.31,10.26,10.26,4047000.0
2013-08-09 14:00:00,10.26,10.28,10.25,10.28,3312000.0,10.26,10.28,10.25,10.28,3312000.0
2013-08-09 14:30:00,10.28,10.28,10.23,10.23,3969000.0,10.28,10.28,10.23,10.23,3969000.0
2013-08-09 15:00:00,10.24,10.25,10.18,10.22,8910000.0,10.24,10.25,10.18,10.22,8910000.0
2013-08-09 15:30:00,10.22,10.23,10.18,10.2,11101500.0,10.22,10.23,10.18,10.2,11101500.0
2013-08-12 09:30:00,9.96,10.03,9.77,9.9,36340500.0,9.96,10.03,9.77,9.9,36340500.0
2013-08-12 10:00:00,9.9,9.96,9.77,9.79,17581500.0,9.9,9.96,9.77,9.79,17581500.0
2013-08-12 10:30:00,9.79,9.84,9.71,9.79,19363500.0,9.79,9.84,9.71,9.79,19363500.0
2013-08-12 11:00:00,9.79,9.92,9.74,9.9,16093500.0,9.79,9.92,9.74,9.9,16093500.0
2013-08-12 11:30:00,9.9,9.91,9.82,9.85,11661000.0,9.9,9.91,9.82,9.85,11661000.0
2013-08-12 12:00:00,9.85,9.88,9.8,9.82,7230000.0,9.85,9.88,9.8,9.82,7230000.0
2013-08-12 12:30:00,9.83,9.83,9.76,9.77,5569500.0,9.83,9.83,9.76,9.77,5569500.0
2013-08-12 13:00:00,9.77,9.79,9.71,9.73,8334000.0,9.77,9.79,9.71,9.73,8334000.0
2013-08-12 13:30:00,9.72,9.76,9.49,9.49,24135000.0,9.72,9.76,9.49,9.49,24135000.0
2013-08-12 14:00:00,9.5,9.61,9.47,9.58,16701000.0,9.5,9.61,9.47,9.58,16701000.0
2013-08-12 14:30:00,9.58,9.65,9.58,9.63,10240500.0,9.58,9.65,9.58,9.63,10240500.0
2013-08-12 15:00:00,9.63,9.71,9.61,9.69,10503000.0,9.63,9.71,9.61,9.69,10503000.0
2013-08-12 15:30:00,9.69,9.86,9.67,9.83,26970000.0,9.69,9.86,9.67,9.83,26970000.0
2013-08-13 09:30:00,9.97,9.99,9.76,9.82,22737000.0,9.97,9.99,9.76,9.82,22737000.0
2013-08-13 10:00:00,9.82,9.83,9.7,9.76,13396500.0,9.82,9.83,9.7,9.76,13396500.0
2013-08-13 10:30:00,9.76,9.78,9.71,9.74,8722500.0,9.76,9.78,9.71,9.74,8722500.0
2013-08-13 11:00:00,9.74,9.83,9.69,9.82,11016000.0,9.74,9.83,9.69,9.82,11016000.0
2013-08-13 11:30:00,9.81,9.88,9.78,9.87,9406500.0,9.81,9.88,9.78,9.87,9406500.0
2013-08-13 12:00:00,9.87,9.9,9.83,9.87,10056000.0,9.87,9.9,9.83,9.87,10056000.0
2013-08-13 12:30:00,9.87,9.93,9.84,9.9,5395500.0,9.87,9.93,9.84,9.9,5395500.0
2013-08-13 13:00:00,9.9,9.96,9.89,9.95,5893500.0,9.9,9.96,9.89,9.95,5893500.0
2013-08-13 13:30:00,9.95,9.96,9.9,9.92,3625500.0,9.95,9.96,9.9,9.92,3625500.0
2013-08-13 14:00:00,9.92,9.92,9.85,9.91,4993500.0,9.92,9.92,9.85,9.91,4993500.0
2013-08-13 14:30:00,9.91,9.91,9.78,9.78,5332500.0,9.91,9.91,9.78,9.78,5332500.0
2013-08-13 15:00:00,9.78,9.84,9.72,9.74,6880500.0,9.78,9.84,9.72,9.74,6880500.0
2013-08-13 15:30:00,9.74,9.77,9.63,9.7,13887000.0,9.74,9.77,9.63,9.7,13887000.0
2013-08-14 09:30:00,9.52,9.66,9.51,9.58,18261000.0,9.52,9.66,9.51,9.58,18261000.0
2013-08-14 10:00:00,9.58,9.58,9.39,9.4,22615500.0,9.58,9.58,9.39,9.4,22615500.0
2013-08-14 10:30:00,9.4,9.45,9.21,9.37,28468500.0,9.4,9.45,9.21,9.37,28468500.0
2013-08-14 11:00:00,9.37,9.45,9.34,9.35,15151500.0,9.37,9.45,9.34,9.35,15151500.0
2013-08-14 11:30:00,9.35,9.37,9.27,9.27,11443500.0,9.35,9.37,9.27,9.27,11443500.0
2013-08-14 12:00:00,9.27,9.3,9.2,9.29,11223000.0,9.27,9.3,9.2,9.29,11223000.0
2013-08-14 12:30:00,9.29,9.33,9.25,9.26,9711000.0,9.29,9.33,9.25,9.26,9711000.0
2013-08-14 13:00:00,9.26,9.33,9.26,9.28,6201000.0,9.26,9.33,9.26,9.28,6201000.0
2013-08-14 13:30:00,9.28,9.32,9.23,9.3,4915500.0,9.28,9.32,9.23,9.3,4915500.0
2013-08-14 14:00:00,9.31,9.39,9.3,9.33,8511000.0,9.31,9.39,9.3,9.33,8511000.0
2013-08-14 14:30:00,9.32,9.42,9.32,9.38,6121500.0,9.32,9.42,9.32,9.38,6121500.0
2013-08-14 15:00:00,9.38,9.38,9.26,9.29,8496000.0,9.38,9.38,9.26,9.29,8496000.0
2013-08-14 15:30:00,9.29,9.31,9.23,9.29,12757500.0,9.29,9.31,9.23,9.29,12757500.0
2013-08-15 09:30:00,9.1,9.29,9.0,9.21,24399000.0,9.1,9.29,9.0,9.21,24399000.0
2013-08-15 10:00:00,9.2,9.37,9.17,9.36,18853500.0,9.2,9.37,9.17,9.36,18853500.0
2013-08-15 10:30:00,9.36,9.57,9.33,9.48,29157000.0,9.36,9.57,9.33,9.48,29157000.0
2013-08-15 11:00:00,9.48,9.54,9.43,9.48,10567500.0,9.48,9.54,9.43,9.48,10567500.0
2013-08-15 11:30:00,9.49,9.49,9.38,9.41,8449500.0,9.49,9.49,9.38,9.41,8449500.0
2013-08-15 12:00:00,9.41,9.51,9.4,9.51,6018000.0,9.41,9.51,9.4,9.51,6018000.0
2013-08-15 12:30:00,9.51,9.52,9.43,9.44,4315500.0,9.51,9.52,9.43,9.44,4315500.0
2013-08-15 13:00:00,9.44,9.48,9.3,9.31,8298000.0,9.44,9.48,9.3,9.31,8298000.0
2013-08-15 13:30:00,9.31,9.37,9.31,9.33,3697500.0,9.31,9.37,9.31,9.33,3697500.0
2013-08-15 14:00:00,9.32,9.36,9.23,9.34,7342500.0,9.32,9.36,9.23,9.34,7342500.0
2013-08-15 14:30:00,9.34,9.39,9.3,9.33,5602500.0,9.34,9.39,9.3,9.33,5602500.0
2013-08-15 15:00:00,9.32,9.32,9.25,9.28,6303000.0,9.32,9.32,9.25,9.28,6303000.0
2013-08-15 15:30:00,9.27,9.32,9.23,9.31,11383500.0,9.27,9.32,9.23,9.31,11383500.0
2013-08-16 09:30:00,9.46,9.58,9.4,9.52,21918000.0,9.46,9.58,9.4,9.52,21918000.0
2013-08-16 10:00:00,9.51,9.55,9.45,9.55,11688000.0,9.51,9.55,9.45,9.55,11688000.0
2013-08-16 10:30:00,9.55,9.59,9.51,9.53,10824000.0,9.55,9.59,9.51,9.53,10824000.0
2013-08-16 11:00:00,9.53,9.57,9.52,9.54,6151500.0,9.53,9.57,9.52,9.54,6151500.0
2013-08-16 11:30:00,9.54,9.54,9.47,9.5,7101000.0,9.54,9.54,9.47,9.5,7101000.0
2013-08-16 12:00:00,9.5,9.53,9.47,9.52,4704000.0,9.5,9.53,9.47,9.52,4704000.0
2013-08-16 12:30:00,9.51,9.53,9.49,9.5,5247000.0,9.51,9.53,9.49,9.5,5247000.0
2013-08-16 13:00:00,9.5,9.51,9.44,9.46,3984000.0,9.5,9.51,9.44,9.46,3984000.0
2013-08-16 13:30:00,9.46,9.47,9.41,9.43,4491000.0,9.46,9.47,9.41,9.43,4491000.0
2013-08-16 14:00:00,9.43,9.45,9.42,9.44,2842500.0,9.43,9.45,9.42,9.44,2842500.0
2013-08-16 14:30:00,9.44,9.49,9.43,9.48,4696500.0,9.44,9.49,9.43,9.48,4696500.0
2013-08-16 15:00:00,9.47,9.51,9.46,9.5,4752000.0,9.47,9.51,9.46,9.5,4752000.0
2013-08-16 15:30:00,9.49,9.53,9.46,9.47,9873000.0,9.49,9.53,9.46,9.47,9873000.0
2013-08-19 09:30:00,9.56,9.77,9.52,9.71,26103000.0,9.56,9.77,9.52,9.71,26103000.0
2013-08-19 10:00:00,9.72,9.74,9.67,9.71,12921000.0,9.72,9.74,9.67,9.71,12921000.0
2013-08-19 10:30:00,9.7,9.75,9.68,9.71,14401500.0,9.7,9.75,9.68,9.71,14401500.0
2013-08-19 11:00:00,9.71,9.77,9.7,9.76,6813000.0,9.71,9.77,9.7,9.76,6813000.0
2013-08-19 11:30:00,9.76,9.83,9.74,9.8,9262500.0,9.76,9.83,9.74,9.8,9262500.0
2013-08-19 12:00:00,9.81,9.82,9.76,9.78,7365000.0,9.81,9.82,9.76,9.78,7365000.0
2013-08-19 12:30:00,9.78,9.8,9.75,9.76,4383000.0,9.78,9.8,9.75,9.76,4383000.0
2013-08-19 13:00:00,9.76,9.77,9.72,9.75,4627500.0,9.76,9.77,9.72,9.75,4627500.0
2013-08-19 13:30:00,9.75,9.76,9.69,9.73,4404000.0,9.75,9.76,9.69,9.73,4404000.0
2013-08-19 14:00:00,9.74,9.77,9.72,9.75,4234500.0,9.74,9.77,9.72,9.75,4234500.0
2013-08-19 14:30:00,9.74,9.75,9.7,9.74,4146000.0,9.74,9.75,9.7,9.74,4146000.0
2013-08-19 15:00:00,9.74,9.75,9.69,9.69,4339500.0,9.74,9.75,9.69,9.69,4339500.0
2013-08-19 15:30:00,9.69,9.7,9.63,9.66,11292000.0,9.69,9.7,9.63,9.66,11292000.0
2013-08-20 09:30:00,9.91,9.99,9.83,9.87,21153000.0,9.91,9.99,9.83,9.87,21153000.0
2013-08-20 10:00:00,9.87,9.9,9.8,9.87,10062000.0,9.87,9.9,9.8,9.87,10062000.0
2013-08-20 10:30:00,9.87,9.9,9.83,9.86,5487000.0,9.87,9.9,9.83,9.86,5487000.0
2013-08-20 11:00:00,9.85,9.86,9.82,9.85,4899000.0,9.85,9.86,9.82,9.85,4899000.0
2013-08-20 11:30:00,9.86,9.88,9.85,9.87,4102500.0,9.86,9.88,9.85,9.87,4102500.0
2013-08-20 12:00:00,9.87,9.91,9.85,9.89,3918000.0,9.87,9.91,9.85,9.89,3918000.0
2013-08-20 12:30:00,9.89,9.9,9.85,9.87,2656500.0,9.89,9.9,9.85,9.87,2656500.0
2013-08-20 13:00:00,9.86,9.9,9.85,9.9,3523500.0,9.86,9.9,9.85,9.9,3523500.0
2013-08-20 13:30:00,9.89,9.93,9.89,9.92,4137000.0,9.89,9.93,9.89,9.92,4137000.0
2013-08-20 14:00:00,9.91,9.96,9.89,9.91,5268000.0,9.91,9.96,9.89,9.91,5268000.0
2013-08-20 14:30:00,9.91,9.92,9.87,9.87,3397500.0,9.91,9.92,9.87,9.87,3397500.0
2013-08-20 15:00:00,9.87,9.93,9.87,9.92,3369000.0,9.87,9.93,9.87,9.92,3369000.0
2013-08-20 15:30:00,9.92,9.98,9.91,9.97,12855000.0,9.92,9.98,9.91,9.97,12855000.0
2013-08-21 09:30:00,9.98,10.02,9.76,9.79,21700500.0,9.98,10.02,9.76,9.79,21700500.0
2013-08-21 10:00:00,9.79,9.86,9.75,9.85,10291500.0,9.79,9.86,9.75,9.85,10291500.0
2013-08-21 10:30:00,9.85,9.89,9.83,9.87,6154500.0,9.85,9.89,9.83,9.87,6154500.0
2013-08-21 11:00:00,9.87,9.88,9.85,9.86,4252500.0,9.87,9.88,9.85,9.86,4252500.0
2013-08-21 11:30:00,9.86,9.87,9.77,9.85,5725500.0,9.86,9.87,9.77,9.85,5725500.0
2013-08-21 12:00:00,9.85,9.86,9.8,9.82,2574000.0,9.85,9.86,9.8,9.82,2574000.0
2013-08-21 12:30:00,9.82,9.84,9.81,9.84,1933500.0,9.82,9.84,9.81,9.84,1933500.0
2013-08-21 13:00:00,9.84,9.86,9.82,9.85,1768500.0,9.84,9.86,9.82,9.85,1768500.0
2013-08-21 13:30:00,9.85,9.86,9.83,9.85,1744500.0,9.85,9.86,9.83,9.85,1744500.0
2013-08-21 14:00:00,9.85,9.94,9.78,9.94,8259000.0,9.85,9.94,9.78,9.94,8259000.0
2013-08-21 14:30:00,9.94,9.99,9.9,9.95,9967500.0,9.94,9.99,9.9,9.95,9967500.0
2013-08-21 15:00:00,9.95,9.98,9.91,9.93,4629000.0,9.95,9.98,9.91,9.93,4629000.0
2013-08-21 15:30:00,9.93,9.94,9.85,9.85,7825500.0,9.93,9.94,9.85,9.85,7825500.0
2013-08-22 09:30:00,9.95,10.03,9.9,9.96,21636000.0,9.95,10.03,9.9,9.96,21636000.0
2013-08-22 10:00:00,9.95,9.97,9.88,9.97,8817000.0,9.95,9.97,9.88,9.97,8817000.0
2013-08-22 10:30:00,9.97,9.98,9.93,9.97,3829500.0,9.97,9.98,9.93,9.97,3829500.0
2013-08-22 11:00:00,9.97,10.17,9.97,10.16,27201000.0,9.97,10.17,9.97,10.16,27201000.0
2013-08-22 11:30:00,10.16,10.31,10.0,10.23,32037000.0,10.16,10.31,10.0,10.23,32037000.0
2013-08-22 12:00:00,10.23,10.26,10.22,10.25,5262000.0,10.23,10.26,10.22,10.25,5262000.0
2013-08-22 12:30:00,10.24,10.24,10.23,10.23,21000.0,10.24,10.24,10.23,10.23,21000.0
2013-08-22 13:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:00:00,10.23,10.23,10.23,10.23,3000.0,10.23,10.23,10.23,10.23,3000.0
2013-08-22 14:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:00:00,10.23,10.26,10.13,10.26,4098000.0,10.23,10.26,10.13,10.26,4098000.0
2013-08-22 15:30:00,10.26,10.5,10.25,10.47,45046500.0,10.26,10.5,10.25,10.47,45046500.0
2013-08-23 09:30:00,10.47,10.7,10.33,10.63,46608000.0,10.47,10.7,10.33,10.63,46608000.0
2013-08-23 10:00:00,10.63,10.66,10.51,10.57,19170000.0,10.63,10.66,10.51,10.57,19170000.0
2013-08-23 10:30:00,10.58,10.66,10.54,10.63,12499500.0,10.58,10.66,10.54,10.63,12499500.0
2013-08-23 11:00:00,10.63,10.79,10.6,10.77,20100000.0,10.63,10.79,10.6,10.77,20100000.0
2013-08-23 11:30:00,10.78,10.79,10.7,10.76,12838500.0,10.78,10.79,10.7,10.76,12838500.0
2013-08-23 12:00:00,10.76,10.82,10.74,10.75,13179000.0,10.76,10.82,10.74,10.75,13179000.0
2013-08-23 12:30:00,10.74,10.79,10.7,10.79,7890000.0,10.74,10.79,10.7,10.79,7890000.0
2013-08-23 13:00:00,10.79,10.8,10.75,10.78,5140500.0,10.79,10.8,10.75,10.78,5140500.0
2013-08-23 13:30:00,10.78,10.78,10.68,10.7,6751500.0,10.78,10.78,10.68,10.7,6751500.0
2013-08-23 14:00:00,10.69,10.77,10.69,10.73,6499500.0,10.69,10.77,10.69,10.73,6499500.0
2013-08-23 14:30:00,10.73,10.75,10.69,10.72,5119500.0,10.73,10.75,10.69,10.72,5119500.0
2013-08-23 15:00:00,10.72,10.79,10.7,10.76,8821500.0,10.72,10.79,10.7,10.76,8821500.0
2013-08-23 15:30:00,10.77,10.79,10.7,10.79,17322000.0,10.77,10.79,10.7,10.79,17322000.0
2013-08-26 09:30:00,11.01,11.29,10.93,11.18,49971000.0,11.01,11.29,10.93,11.18,49971000.0
2013-08-26 10:00:00,11.18,11.25,11.14,11.18,18253500.0,11.18,11.25,11.14,11.18,18253500.0
2013-08-26 10:30:00,11.18,11.33,11.15,11.31,19726500.0,11.18,11.33,11.15,11.31,19726500.0
2013-08-26 11:00:00,11.31,11.52,11.31,11.39,36886500.0,11.31,11.52,11.31,11.39,36886500.0
2013-08-26 11:30:00,11.4,11.48,11.38,11.39,14776500.0,11.4,11.48,11.38,11.39,14776500.0
2013-08-26 12:00:00,11.39,11.45,11.39,11.43,10326000.0,11.39,11.45,11.39,11.43,10326000.0
2013-08-26 12:30:00,11.42,11.51,11.42,11.5,10314000.0,11.42,11.51,11.42,11.5,10314000.0
2013-08-26 13:00:00,11.5,11.53,11.34,11.37,21886500.0,11.5,11.53,11.34,11.37,21886500.0
2013-08-26 13:30:00,11.36,11.37,11.16,11.24,31213500.0,11.36,11.37,11.16,11.24,31213500.0
2013-08-26 14:00:00,11.24,11.24,11.08,11.12,20809500.0,11.24,11.24,11.08,11.12,20809500.0
2013-08-26 14:30:00,11.12,11.14,10.85,10.93,37197000.0,11.12,11.14,10.85,10.93,37197000.0
2013-08-26 15:00:00,10.93,10.96,10.68,10.8,40401000.0,10.93,10.96,10.68,10.8,40401000.0
2013-08-26 15:30:00,10.79,10.97,10.77,10.94,32328000.0,10.79,10.97,10.77,10.94,32328000.0
2013-08-27 09:30:00,10.83,11.11,10.73,10.95,43776000.0,10.83,11.11,10.73,10.95,43776000.0
2013-08-27 10:00:00,10.94,11.01,10.85,10.94,25035000.0,10.94,11.01,10.85,10.94,25035000.0
2013-08-27 10:30:00,10.94,11.22,10.92,11.19,34111500.0,10.94,11.22,10.92,11.19,34111500.0
2013-08-27 11:00:00,11.2,11.24,11.08,11.15,17844000.0,11.2,11.24,11.08,11.15,17844000.0
2013-08-27 11:30:00,11.15,11.25,11.12,11.17,18747000.0,11.15,11.25,11.12,11.17,18747000.0
2013-08-27 12:00:00,11.17,11.18,11.02,11.04,12765000.0,11.17,11.18,11.02,11.04,12765000.0
2013-08-27 12:30:00,11.05,11.17,11.02,11.14,11547000.0,11.05,11.17,11.02,11.14,11547000.0
2013-08-27 13:00:00,11.13,11.15,11.03,11.08,8482500.0,11.13,11.15,11.03,11.08,8482500.0
2013-08-27 13:30:00,11.08,11.2,11.06,11.13,10017000.0,11.08,11.2,11.06,11.13,10017000.0
2013-08-27 14:00:00,11.13,11.17,11.08,11.12,9727500.0,11.13,11.17,11.08,11.12,9727500.0
2013-08-27 14:30:00,11.12,11.13,10.95,11.02,16602000.0,11.12,11.13,10.95,11.02,16602000.0
2013-08-27 15:00:00,11.01,11.08,10.94,10.94,11676000.0,11.01,11.08,10.94,10.94,11676000.0
2013-08-27 15:30:00,10.94,11.15,10.91,11.13,20955000.0,10.94,11.15,10.91,11.13,20955000.0
2013-08-28 09:30:00,11.27,11.43,11.16,11.16,46225500.0,11.27,11.43,11.16,11.16,46225500.0
2013-08-28 10:00:00,11.16,11.18,10.96,11.06,35590500.0,11.16,11.18,10.96,11.06,35590500.0
2013-08-28 10:30:00,11.06,11.18,11.02,11.08,14962500.0,11.06,11.18,11.02,11.08,14962500.0
2013-08-28 11:00:00,11.08,11.12,11.01,11.02,7986000.0,11.08,11.12,11.01,11.02,7986000.0
2013-08-28 11:30:00,11.02,11.07,10.88,11.02,24027000.0,11.02,11.07,10.88,11.02,24027000.0
2013-08-28 12:00:00,11.02,11.13,10.99,11.11,9808500.0,11.02,11.13,10.99,11.11,9808500.0
2013-08-28 12:30:00,11.11,11.19,11.05,11.17,8854500.0,11.11,11.19,11.05,11.17,8854500.0
2013-08-28 13:00:00,11.18,11.19,11.07,11.1,8844000.0,11.18,11.19,11.07,11.1,8844000.0
2013-08-28 13:30:00,11.1,11.12,11.05,11.09,5628000.0,11.1,11.12,11.05,11.09,5628000.0
2013-08-28 14:00:00,11.09,11.09,11.0,11.06,7681500.0,11.09,11.09,11.0,11.06,7681500.0
2013-08-28 14:30:00,11.06,11.07,11.0,11.02,6502500.0,11.06,11.07,11.0,11.02,6502500.0
2013-08-28 15:00:00,11.01,11.17,11.0,11.1,12517500.0,11.01,11.17,11.0,11.1,12517500.0
2013-08-28 15:30:00,11.1,11.16,11.07,11.1,15256500.0,11.1,11.16,11.07,11.1,15256500.0
2013-08-29 09:30:00,10.95,11.1,10.83,11.04,27907500.0,10.95,11.1,10.83,11.04,27907500.0
2013-08-29 10:00:00,11.03,11.06,10.91,10.98,16609500.0,11.03,11.06,10.91,10.98,16609500.0
2013-08-29 10:30:00,10.98,11.13,10.98,11.06,15003000.0,10.98,11.13,10.98,11.06,15003000.0
2013-08-29 11:00:00,11.06,11.18,11.06,11.17,12969000.0,11.06,11.18,11.06,11.17,12969000.0
2013-08-29 11:30:00,11.17,11.18,11.08,11.09,7242000.0,11.17,11.18,11.08,11.09,7242000.0
2013-08-29 12:00:00,11.09,11.11,11.02,11.09,6729000.0,11.09,11.11,11.02,11.09,6729000.0
2013-08-29 12:30:00,11.09,11.12,11.05,11.11,3828000.0,11.09,11.12,11.05,11.11,3828000.0
2013-08-29 13:00:00,11.11,11.12,11.04,11.05,4641000.0,11.11,11.12,11.04,11.05,4641000.0
2013-08-29 13:30:00,11.05,11.06,11.01,11.05,3898500.0,11.05,11.06,11.01,11.05,3898500.0
2013-08-29 14:00:00,11.05,11.09,11.03,11.06,4516500.0,11.05,11.09,11.03,11.06,4516500.0
2013-08-29 14:30:00,11.06,11.11,11.05,11.08,4011000.0,11.06,11.11,11.05,11.08,4011000.0
2013-08-29 15:00:00,11.08,11.09,10.99,11.02,8463000.0,11.08,11.09,10.99,11.02,8463000.0
2013-08-29 15:30:00,11.02,11.09,10.98,11.07,14797500.0,11.02,11.09,10.98,11.07,14797500.0
2013-08-30 09:30:00,11.09,11.13,11.02,11.05,12585000.0,11.09,11.13,11.02,11.05,12585000.0
2013-08-30 10:00:00,11.05,11.07,10.94,10.95,12312000.0,11.05,11.07,10.94,10.95,12312000.0
2013-08-30 10:30:00,10.95,11.02,10.93,10.97,8295000.0,10.95,11.02,10.93,10.97,8295000.0
2013-08-30 11:00:00,10.97,10.99,10.95,10.95,3301500.0,10.97,10.99,10.95,10.95,3301500.0
2013-08-30 11:30:00,10.95,10.99,10.94,10.96,3714000.0,10.95,10.99,10.94,10.96,3714000.0
2013-08-30 12:00:00,10.96,11.02,10.96,11.0,4308000.0,10.96,11.02,10.96,11.0,4308000.0
2013-08-30 12:30:00,11.0,11.01,10.98,11.0,2590500.0,11.0,11.01,10.98,11.0,2590500.0
2013-08-30 13:00:00,11.0,11.08,10.97,11.08,8308500.0,11.0,11.08,10.97,11.08,8308500.0
2013-08-30 13:30:00,11.08,11.12,11.07,11.07,7272000.0,11.08,11.12,11.07,11.07,7272000.0
2013-08-30 14:00:00,11.07,11.07,11.02,11.03,5337000.0,11.07,11.07,11.02,11.03,5337000.0
2013-08-30 14:30:00,11.03,11.09,11.03,11.07,4485000.0,11.03,11.09,11.03,11.07,4485000.0
2013-08-30 15:00:00,11.08,11.1,11.06,11.09,5695500.0,11.08,11.1,11.06,11.09,5695500.0
2013-08-30 15:30:00,11.09,11.28,11.09,11.28,32451000.0,11.09,11.28,11.09,11.28,32451000.0
2013-09-03 09:30:00,11.55,11.58,11.41,11.5,33492000.0,11.55,11.58,11.41,11.5,33492000.0
2013-09-03 10:00:00,11.5,11.52,11.43,11.46,12141000.0,11.5,11.52,11.43,11.46,12141000.0
2013-09-03 10:30:00,11.47,11.51,11.46,11.49,9720000.0,11.47,11.51,11.46,11.49,9720000.0
2013-09-03 11:00:00,11.49,11.55,11.38,11.4,16917000.0,11.49,11.55,11.38,11.4,16917000.0
2013-09-03 11:30:00,11.41,11.46,11.39,11.45,7698000.0,11.41,11.46,11.39,11.45,7698000.0
2013-09-03 12:00:00,11.45,11.47,11.4,11.46,5305500.0,11.45,11.47,11.4,11.46,5305500.0
2013-09-03 12:30:00,11.46,11.47,11.41,11.41,4491000.0,11.46,11.47,11.41,11.41,4491000.0
2013-09-03 13:00:00,11.41,11.42,11.37,11.42,5898000.0,11.41,11.42,11.37,11.42,5898000.0
2013-09-03 13:30:00,11.41,11.42,11.2,11.21,13777500.0,11.41,11.42,11.2,11.21,13777500.0
2013-09-03 14:00:00,11.21,11.25,11.09,11.15,20866500.0,11.21,11.25,11.09,11.15,20866500.0
2013-09-03 14:30:00,11.15,11.25,11.11,11.14,12390000.0,11.15,11.25,11.11,11.14,12390000.0
2013-09-03 15:00:00,11.15,11.27,11.14,11.25,11431500.0,11.15,11.27,11.14,11.25,11431500.0
2013-09-03 15:30:00,11.26,11.31,11.22,11.26,13225500.0,11.26,11.31,11.22,11.26,13225500.0
2013-09-04 09:30:00,11.32,11.33,11.1,11.11,23722500.0,11.32,11.33,11.1,11.11,23722500.0
2013-09-04 10:00:00,11.11,11.18,11.07,11.13,11931000.0,11.11,11.18,11.07,11.13,11931000.0
2013-09-04 10:30:00,11.14,11.15,11.04,11.1,11071500.0,11.14,11.15,11.04,11.1,11071500.0
2013-09-04 11:00:00,11.1,11.11,11.04,11.09,8164500.0,11.1,11.11,11.04,11.09,8164500.0
2013-09-04 11:30:00,11.09,11.19,11.07,11.16,7251000.0,11.09,11.19,11.07,11.16,7251000.0
2013-09-04 12:00:00,11.16,11.23,11.14,11.23,8244000.0,11.16,11.23,11.14,11.23,8244000.0
2013-09-04 12:30:00,11.23,11.26,11.19,11.2,6970500.0,11.23,11.26,11.19,11.2,6970500.0
2013-09-04 13:00:00,11.21,11.44,11.21,11.27,24660000.0,11.21,11.44,11.21,11.27,24660000.0
2013-09-04 13:30:00,11.27,11.33,11.17,11.2,11982000.0,11.27,11.33,11.17,11.2,11982000.0
2013-09-04 14:00:00,11.2,11.31,11.19,11.3,9187500.0,11.2,11.31,11.19,11.3,9187500.0
2013-09-04 14:30:00,11.3,11.4,11.27,11.38,12766500.0,11.3,11.4,11.27,11.38,12766500.0
2013-09-04 15:00:00,11.39,11.4,11.31,11.34,10962000.0,11.39,11.4,11.31,11.34,10962000.0
2013-09-04 15:30:00,11.34,11.38,11.29,11.37,14098500.0,11.34,11.38,11.29,11.37,14098500.0
2013-09-05 09:30:00,11.35,11.43,11.25,11.36,17605500.0,11.35,11.43,11.25,11.36,17605500.0
2013-09-05 10:00:00,11.35,11.37,11.23,11.26,10492500.0,11.35,11.37,11.23,11.26,10492500.0
2013-09-05 10:30:00,11.27,11.32,11.22,11.29,9624000.0,11.27,11.32,11.22,11.29,9624000.0
2013-09-05 11:00:00,11.29,11.31,11.24,11.24,4230000.0,11.29,11.31,11.24,11.24,4230000.0
2013-09-05 11:30:00,11.24,11.31,11.23,11.28,4075500.0,11.24,11.31,11.23,11.28,4075500.0
2013-09-05 12:00:00,11.29,11.3,11.25,11.26,3225000.0,11.29,11.3,11.25,11.26,3225000.0
2013-09-05 12:30:00,11.27,11.28,11.23,11.25,3777000.0,11.27,11.28,11.23,11.25,3777000.0
2013-09-05 13:00:00,11.25,11.29,11.23,11.28,4008000.0,11.25,11.29,11.23,11.28,4008000.0
2013-09-05 13:30:00,11.28,11.32,11.27,11.28,4633500.0,11.28,11.32,11.27,11.28,4633500.0
2013-09-05 14:00:00,11.29,11.39,11.27,11.38,7186500.0,11.29,11.39,11.27,11.38,7186500.0
2013-09-05 14:30:00,11.38,11.41,11.35,11.37,7945500.0,11.38,11.41,11.35,11.37,7945500.0
2013-09-05 15:00:00,11.37,11.38,11.33,11.36,5430000.0,11.37,11.38,11.33,11.36,5430000.0
2013-09-05 15:30:00,11.36,11.36,11.31,11.33,9549000.0,11.36,11.36,11.31,11.33,9549000.0
2013-09-06 09:30:00,11.24,11.31,11.06,11.09,27481500.0,11.24,11.31,11.06,11.09,27481500.0
2013-09-06 10:00:00,11.08,11.19,11.01,11.15,16479000.0,11.08,11.19,11.01,11.15,16479000.0
2013-09-06 10:30:00,11.16,11.26,11.16,11.21,12037500.0,11.16,11.26,11.16,11.21,12037500.0
2013-09-06 11:00:00,11.21,11.23,11.13,11.2,7215000.0,11.21,11.23,11.13,11.2,7215000.0
2013-09-06 11:30:00,11.21,11.22,11.12,11.16,6090000.0,11.21,11.22,11.12,11.16,6090000.0
2013-09-06 12:00:00,11.16,11.16,11.1,11.13,7828500.0,11.16,11.16,11.1,11.13,7828500.0
2013-09-06 12:30:00,11.13,11.17,11.11,11.13,7569000.0,11.13,11.17,11.11,11.13,7569000.0
2013-09-06 13:00:00,11.13,11.17,11.12,11.13,4728000.0,11.13,11.17,11.12,11.13,4728000.0
2013-09-06 13:30:00,11.13,11.22,11.13,11.18,6927000.0,11.13,11.22,11.13,11.18,6927000.0
2013-09-06 14:00:00,11.18,11.2,11.16,11.17,4138500.0,11.18,11.2,11.16,11.17,4138500.0
2013-09-06 14:30:00,11.17,11.2,11.16,11.19,3994500.0,11.17,11.2,11.16,11.19,3994500.0
2013-09-06 15:00:00,11.18,11.2,11.15,11.18,5124000.0,11.18,11.2,11.15,11.18,5124000.0
2013-09-06 15:30:00,11.18,11.18,11.12,11.13,10966500.0,11.18,11.18,11.12,11.13,10966500.0
2013-09-09 09:30:00,10.87,10.97,10.82,10.85,28647000.0,10.87,10.97,10.82,10.85,28647000.0
2013-09-09 10:00:00,10.86,10.89,10.62,10.63,34924500.0,10.86,10.89,10.62,10.63,34924500.0
2013-09-09 10:30:00,10.64,10.78,10.57,10.75,25770000.0,10.64,10.78,10.57,10.75,25770000.0
2013-09-09 11:00:00,10.75,10.75,10.63,10.67,10663500.0,10.75,10.75,10.63,10.67,10663500.0
2013-09-09 11:30:00,10.68,10.74,10.68,10.69,6666000.0,10.68,10.74,10.68,10.69,6666000.0
2013-09-09 12:00:00,10.69,10.7,10.63,10.64,6703500.0,10.69,10.7,10.63,10.64,6703500.0
2013-09-09 12:30:00,10.64,10.67,10.57,10.6,10629000.0,10.64,10.67,10.57,10.6,10629000.0
2013-09-09 13:00:00,10.6,10.66,10.57,10.61,5091000.0,10.6,10.66,10.57,10.61,5091000.0
2013-09-09 13:30:00,10.61,10.9,10.61,10.78,33013500.0,10.61,10.9,10.61,10.78,33013500.0
2013-09-09 14:00:00,10.78,10.83,10.72,10.74,9261000.0,10.78,10.83,10.72,10.74,9261000.0
2013-09-09 14:30:00,10.74,10.82,10.74,10.81,8052000.0,10.74,10.82,10.74,10.81,8052000.0
2013-09-09 15:00:00,10.81,10.82,10.76,10.77,6142500.0,10.81,10.82,10.76,10.77,6142500.0
2013-09-09 15:30:00,10.77,10.79,10.69,10.71,15726000.0,10.77,10.79,10.69,10.71,15726000.0
2013-09-10 09:30:00,10.76,11.03,10.71,10.99,31879500.0,10.76,11.03,10.71,10.99,31879500.0
2013-09-10 10:00:00,11.0,11.08,10.94,11.07,17076000.0,11.0,11.08,10.94,11.07,17076000.0
2013-09-10 10:30:00,11.07,11.16,11.03,11.11,14565000.0,11.07,11.16,11.03,11.11,14565000.0
2013-09-10 11:00:00,11.1,11.17,11.1,11.13,8761500.0,11.1,11.17,11.1,11.13,8761500.0
2013-09-10 11:30:00,11.13,11.13,10.99,11.01,12220500.0,11.13,11.13,10.99,11.01,12220500.0
2013-09-10 12:00:00,11.01,11.06,10.99,11.02,6133500.0,11.01,11.06,10.99,11.02,6133500.0
2013-09-10 12:30:00,11.02,11.06,11.01,11.04,3537000.0,11.02,11.06,11.01,11.04,3537000.0
2013-09-10 13:00:00,11.04,11.04,10.97,11.02,3834000.0,11.04,11.04,10.97,11.02,3834000.0
2013-09-10 13:30:00,11.01,11.09,11.0,11.08,3924000.0,11.01,11.09,11.0,11.08,3924000.0
2013-09-10 14:00:00,11.08,11.08,11.01,11.01,3187500.0,11.08,11.08,11.01,11.01,3187500.0
2013-09-10 14:30:00,11.01,11.05,10.99,11.05,3063000.0,11.01,11.05,10.99,11.05,3063000.0
2013-09-10 15:00:00,11.05,11.07,11.03,11.07,3447000.0,11.05,11.07,11.03,11.07,3447000.0
2013-09-10 15:30:00,11.07,11.1,11.05,11.09,11640000.0,11.07,11.1,11.05,11.09,11640000.0
2013-09-11 09:30:00,11.09,11.19,10.96,10.99,19356000.0,11.09,11.19,10.96,10.99,19356000.0
2013-09-11 10:00:00,10.99,11.05,10.85,10.92,11811000.0,10.99,11.05,10.85,10.92,11811000.0
2013-09-11 10:30:00,10.92,10.99,10.91,10.97,4759500.0,10.92,10.99,10.91,10.97,4759500.0
2013-09-11 11:00:00,10.97,11.0,10.91,10.95,4606500.0,10.97,11.0,10.91,10.95,4606500.0
2013-09-11 11:30:00,10.95,11.0,10.94,10.99,4692000.0,10.95,11.0,10.94,10.99,4692000.0
2013-09-11 12:00:00,10.99,10.99,10.93,10.95,3007500.0,10.99,10.99,10.93,10.95,3007500.0
2013-09-11 12:30:00,10.95,10.95,10.89,10.92,3955500.0,10.95,10.95,10.89,10.92,3955500.0
2013-09-11 13:00:00,10.92,10.93,10.86,10.91,3768000.0,10.92,10.93,10.86,10.91,3768000.0
2013-09-11 13:30:00,10.91,10.93,10.87,10.88,2635500.0,10.91,10.93,10.87,10.88,2635500.0
2013-09-11 14:00:00,10.88,10.9,10.81,10.86,5925000.0,10.88,10.9,10.81,10.86,5925000.0
2013-09-11 14:30:00,10.87,10.9,10.85,10.88,3987000.0,10.87,10.9,10.85,10.88,3987000.0
2013-09-11 15:00:00,10.88,10.93,10.87,10.88,4704000.0,10.88,10.93,10.87,10.88,4704000.0
2013-09-11 15:30:00,10.88,10.9,10.87,10.9,7638000.0,10.88,10.9,10.87,10.9,7638000.0
2013-09-12 09:30:00,10.93,10.97,10.7,10.9,16063500.0,10.93,10.97,10.7,10.9,16063500.0
2013-09-12 10:00:00,10.9,11.03,10.85,10.97,11334000.0,10.9,11.03,10.85,10.97,11334000.0
2013-09-12 10:30:00,10.96,11.11,10.96,11.04,11082000.0,10.96,11.11,10.96,11.04,11082000.0
2013-09-12 11:00:00,11.04,11.12,11.03,11.07,6667500.0,11.04,11.12,11.03,11.07,6667500.0
2013-09-12 11:30:00,11.06,11.08,10.98,11.01,3756000.0,11.06,11.08,10.98,11.01,3756000.0
2013-09-12 12:00:00,11.02,11.06,11.01,11.03,3891000.0,11.02,11.06,11.01,11.03,3891000.0
2013-09-12 12:30:00,11.03,11.1,11.02,11.09,4779000.0,11.03,11.1,11.02,11.09,4779000.0
2013-09-12 13:00:00,11.09,11.11,11.06,11.09,3441000.0,11.09,11.11,11.06,11.09,3441000.0
2013-09-12 13:30:00,11.09,11.11,11.06,11.08,2782500.0,11.09,11.11,11.06,11.08,2782500.0
2013-09-12 14:00:00,11.08,11.1,11.05,11.06,2178000.0,11.08,11.1,11.05,11.06,2178000.0
2013-09-12 14:30:00,11.05,11.1,10.99,11.04,4519500.0,11.05,11.1,10.99,11.04,4519500.0
2013-09-12 15:00:00,11.04,11.05,10.96,10.99,5254500.0,11.04,11.05,10.96,10.99,5254500.0
2013-09-12 15:30:00,10.99,11.01,10.94,10.99,7195500.0,10.99,11.01,10.94,10.99,7195500.0
2013-09-13 09:30:00,10.86,11.0,10.84,10.87,12504000.0,10.86,11.0,10.84,10.87,12504000.0
2013-09-13 10:00:00,10.87,10.91,10.81,10.88,10071000.0,10.87,10.91,10.81,10.88,10071000.0
2013-09-13 10:30:00,10.88,10.96,10.88,10.92,6924000.0,10.88,10.96,10.88,10.92,6924000.0
2013-09-13 11:00:00,10.92,10.95,10.9,10.95,4260000.0,10.92,10.95,10.9,10.95,4260000.0
2013-09-13 11:30:00,10.95,11.02,10.92,10.99,6976500.0,10.95,11.02,10.92,10.99,6976500.0
2013-09-13 12:00:00,10.99,11.0,10.92,10.93,2980500.0,10.99,11.0,10.92,10.93,2980500.0
2013-09-13 12:30:00,10.94,10.97,10.92,10.96,2256000.0,10.94,10.97,10.92,10.96,2256000.0
2013-09-13 13:00:00,10.96,11.01,10.95,10.98,2518500.0,10.96,11.01,10.95,10.98,2518500.0
2013-09-13 13:30:00,10.98,11.0,10.97,10.99,2146500.0,10.98,11.0,10.97,10.99,2146500.0
2013-09-13 14:00:00,10.99,11.0,10.95,10.96,1999500.0,10.99,11.0,10.95,10.96,1999500.0
2013-09-13 14:30:00,10.96,10.98,10.95,10.98,1948500.0,10.96,10.98,10.95,10.98,1948500.0
2013-09-13 15:00:00,10.98,11.04,10.97,11.04,5998500.0,10.98,11.04,10.97,11.04,5998500.0
2013-09-13 15:30:00,11.04,11.09,10.98,11.03,12675000.0,11.04,11.09,10.98,11.03,12675000.0
2013-09-16 09:30:00,11.19,11.37,11.09,11.27,30217500.0,11.19,11.37,11.09,11.27,30217500.0
2013-09-16 10:00:00,11.28,11.39,11.28,11.29,15304500.0,11.28,11.39,11.28,11.29,15304500.0
2013-09-16 10:30:00,11.29,11.32,11.21,11.25,8743500.0,11.29,11.32,11.21,11.25,8743500.0
2013-09-16 11:00:00,11.25,11.33,11.24,11.31,4501500.0,11.25,11.33,11.24,11.31,4501500.0
2013-09-16 11:30:00,11.3,11.34,11.28,11.31,4788000.0,11.3,11.34,11.28,11.31,4788000.0
2013-09-16 12:00:00,11.31,11.36,11.31,11.33,3966000.0,11.31,11.36,11.31,11.33,3966000.0
2013-09-16 12:30:00,11.33,11.33,11.2,11.22,5331000.0,11.33,11.33,11.2,11.22,5331000.0
2013-09-16 13:00:00,11.22,11.3,11.21,11.29,4434000.0,11.22,11.3,11.21,11.29,4434000.0
2013-09-16 13:30:00,11.28,11.29,11.18,11.22,4543500.0,11.28,11.29,11.18,11.22,4543500.0
2013-09-16 14:00:00,11.23,11.25,11.2,11.21,2955000.0,11.23,11.25,11.2,11.21,2955000.0
2013-09-16 14:30:00,11.21,11.22,11.12,11.14,5152500.0,11.21,11.22,11.12,11.14,5152500.0
2013-09-16 15:00:00,11.14,11.23,11.14,11.15,6270000.0,11.14,11.23,11.14,11.15,6270000.0
2013-09-16 15:30:00,11.15,11.16,11.06,11.1,11634000.0,11.15,11.16,11.06,11.1,11634000.0
2013-09-17 09:30:00,11.04,11.08,10.89,10.99,13957500.0,11.04,11.08,10.89,10.99,13957500.0
2013-09-17 10:00:00,10.99,11.09,10.99,11.04,7269000.0,10.99,11.09,10.99,11.04,7269000.0
2013-09-17 10:30:00,11.04,11.16,11.03,11.15,6754500.0,11.04,11.16,11.03,11.15,6754500.0
2013-09-17 11:00:00,11.15,11.21,11.12,11.15,6823500.0,11.15,11.21,11.12,11.15,6823500.0
2013-09-17 11:30:00,11.16,11.18,11.13,11.15,3904500.0,11.16,11.18,11.13,11.15,3904500.0
2013-09-17 12:00:00,11.15,11.23,11.15,11.18,4891500.0,11.15,11.23,11.15,11.18,4891500.0
2013-09-17 12:30:00,11.18,11.21,11.13,11.16,2494500.0,11.18,11.21,11.13,11.16,2494500.0
2013-09-17 13:00:00,11.16,11.18,11.15,11.16,2074500.0,11.16,11.18,11.15,11.16,2074500.0
2013-09-17 13:30:00,11.16,11.18,11.14,11.15,4552500.0,11.16,11.18,11.14,11.15,4552500.0
2013-09-17 14:00:00,11.15,11.17,11.09,11.09,4105500.0,11.15,11.17,11.09,11.09,4105500.0
2013-09-17 14:30:00,11.09,11.11,11.04,11.08,4866000.0,11.09,11.11,11.04,11.08,4866000.0
2013-09-17 15:00:00,11.08,11.14,11.08,11.09,5268000.0,11.08,11.14,11.08,11.09,5268000.0
2013-09-17 15:30:00,11.09,11.11,11.07,11.08,9144000.0,11.09,11.11,11.07,11.08,9144000.0
2013-09-18 09:30:00,11.14,11.14,10.98,11.02,13780500.0,11.14,11.14,10.98,11.02,13780500.0
2013-09-18 10:00:00,11.03,11.04,10.95,11.02,7798500.0,11.03,11.04,10.95,11.02,7798500.0
2013-09-18 10:30:00,11.01,11.02,10.95,10.97,6465000.0,11.01,11.02,10.95,10.97,6465000.0
2013-09-18 11:00:00,10.96,11.03,10.95,11.02,4216500.0,10.96,11.03,10.95,11.02,4216500.0
2013-09-18 11:30:00,11.02,11.05,10.99,11.01,3195000.0,11.02,11.05,10.99,11.01,3195000.0
2013-09-18 12:00:00,11.01,11.05,11.01,11.05,2635500.0,11.01,11.05,11.01,11.05,2635500.0
2013-09-18 12:30:00,11.05,11.05,11.01,11.03,1293000.0,11.05,11.05,11.01,11.03,1293000.0
2013-09-18 13:00:00,11.03,11.04,10.99,11.0,1903500.0,11.03,11.04,10.99,11.0,1903500.0
2013-09-18 13:30:00,11.0,11.01,10.97,10.98,1825500.0,11.0,11.01,10.97,10.98,1825500.0
2013-09-18 14:00:00,10.98,11.14,10.98,11.08,11256000.0,10.98,11.14,10.98,11.08,11256000.0
2013-09-18 14:30:00,11.07,11.14,11.05,11.09,6376500.0,11.07,11.14,11.05,11.09,6376500.0
2013-09-18 15:00:00,11.09,11.16,11.09,11.11,6538500.0,11.09,11.16,11.09,11.11,6538500.0
2013-09-18 15:30:00,11.11,11.13,11.07,11.08,7312500.0,11.11,11.13,11.07,11.08,7312500.0
2013-09-19 09:30:00,11.39,11.65,11.27,11.62,51333000.0,11.39,11.65,11.27,11.62,51333000.0
2013-09-19 10:00:00,11.62,11.7,11.55,11.66,25486500.0,11.62,11.7,11.55,11.66,25486500.0
2013-09-19 10:30:00,11.66,11.74,11.61,11.74,12934500.0,11.66,11.74,11.61,11.74,12934500.0
2013-09-19 11:00:00,11.74,11.86,11.7,11.86,20284500.0,11.74,11.86,11.7,11.86,20284500.0
2013-09-19 11:30:00,11.86,11.88,11.74,11.88,14602500.0,11.86,11.88,11.74,11.88,14602500.0
2013-09-19 12:00:00,11.88,11.96,11.85,11.9,15907500.0,11.88,11.96,11.85,11.9,15907500.0
2013-09-19 12:30:00,11.9,11.98,11.89,11.94,8446500.0,11.9,11.98,11.89,11.94,8446500.0
2013-09-19 13:00:00,11.94,11.96,11.85,11.95,9973500.0,11.94,11.96,11.85,11.95,9973500.0
2013-09-19 13:30:00,11.95,11.96,11.88,11.9,4513500.0,11.95,11.96,11.88,11.9,4513500.0
2013-09-19 14:00:00,11.89,12.03,11.88,12.0,14020500.0,11.89,12.03,11.88,12.0,14020500.0
2013-09-19 14:30:00,12.0,12.01,11.96,11.98,7143000.0,12.0,12.01,11.96,11.98,7143000.0
2013-09-19 15:00:00,11.98,11.98,11.85,11.87,11907000.0,11.98,11.98,11.85,11.87,11907000.0
2013-09-19 15:30:00,11.87,11.88,11.77,11.86,22177500.0,11.87,11.88,11.77,11.86,22177500.0
2013-09-20 09:30:00,11.93,12.39,11.9,12.27,52036500.0,11.93,12.39,11.9,12.27,52036500.0
2013-09-20 10:00:00,12.27,12.35,12.2,12.21,25459500.0,12.27,12.35,12.2,12.21,25459500.0
2013-09-20 10:30:00,12.22,12.32,12.21,12.3,10996500.0,12.22,12.32,12.21,12.3,10996500.0
2013-09-20 11:00:00,12.3,12.31,12.14,12.19,12042000.0,12.3,12.31,12.14,12.19,12042000.0
2013-09-20 11:30:00,12.19,12.27,12.19,12.21,10357500.0,12.19,12.27,12.19,12.21,10357500.0
2013-09-20 12:00:00,12.21,12.23,12.15,12.16,7510500.0,12.21,12.23,12.15,12.16,7510500.0
2013-09-20 12:30:00,12.16,12.18,12.04,12.13,11914500.0,12.16,12.18,12.04,12.13,11914500.0
2013-09-20 13:00:00,12.13,12.15,12.08,12.11,4021500.0,12.13,12.15,12.08,12.11,4021500.0
2013-09-20 13:30:00,12.12,12.21,12.09,12.2,6714000.0,12.12,12.21,12.09,12.2,6714000.0
2013-09-20 14:00:00,12.2,12.21,12.12,12.15,5653500.0,12.2,12.21,12.12,12.15,5653500.0
2013-09-20 14:30:00,12.15,12.18,12.05,12.16,9505500.0,12.15,12.18,12.05,12.16,9505500.0
2013-09-20 15:00:00,12.16,12.2,12.13,12.14,6405000.0,12.16,12.2,12.13,12.14,6405000.0
2013-09-20 15:30:00,12.14,12.25,12.14,12.23,17934000.0,12.14,12.25,12.14,12.23,17934000.0
2013-09-23 09:30:00,12.3,12.37,12.05,12.1,23598000.0,12.3,12.37,12.05,12.1,23598000.0
2013-09-23 10:00:00,12.11,12.11,11.88,11.92,18048000.0,12.11,12.11,11.88,11.92,18048000.0
2013-09-23 10:30:00,11.92,11.99,11.84,11.85,11437500.0,11.92,11.99,11.84,11.85,11437500.0
2013-09-23 11:00:00,11.86,11.9,11.81,11.89,8187000.0,11.86,11.9,11.81,11.89,8187000.0
2013-09-23 11:30:00,11.89,11.91,11.87,11.87,3688500.0,11.89,11.91,11.87,11.87,3688500.0
2013-09-23 12:00:00,11.87,12.0,11.87,11.98,5484000.0,11.87,12.0,11.87,11.98,5484000.0
2013-09-23 12:30:00,11.98,12.18,11.97,12.15,10048500.0,11.98,12.18,11.97,12.15,10048500.0
2013-09-23 13:00:00,12.15,12.15,12.07,12.11,5853000.0,12.15,12.15,12.07,12.11,5853000.0
2013-09-23 13:30:00,12.12,12.23,12.1,12.18,7660500.0,12.12,12.23,12.1,12.18,7660500.0
2013-09-23 14:00:00,12.19,12.22,12.08,12.11,5557500.0,12.19,12.22,12.08,12.11,5557500.0
2013-09-23 14:30:00,12.11,12.12,12.07,12.08,3061500.0,12.11,12.12,12.07,12.08,3061500.0
2013-09-23 15:00:00,12.08,12.11,12.02,12.04,4734000.0,12.08,12.11,12.02,12.04,4734000.0
2013-09-23 15:30:00,12.04,12.08,12.0,12.07,8424000.0,12.04,12.08,12.0,12.07,8424000.0
2013-09-24 09:30:00,11.94,12.16,11.84,12.05,20244000.0,11.94,12.16,11.84,12.05,20244000.0
2013-09-24 10:00:00,12.05,12.06,11.95,12.03,7435500.0,12.05,12.06,11.95,12.03,7435500.0
2013-09-24 10:30:00,12.04,12.18,12.03,12.16,8856000.0,12.04,12.18,12.03,12.16,8856000.0
2013-09-24 11:00:00,12.17,12.21,12.13,12.13,5356500.0,12.17,12.21,12.13,12.13,5356500.0
2013-09-24 11:30:00,12.13,12.17,12.09,12.11,2985000.0,12.13,12.17,12.09,12.11,2985000.0
2013-09-24 12:00:00,12.11,12.16,12.11,12.13,1978500.0,12.11,12.16,12.11,12.13,1978500.0
2013-09-24 12:30:00,12.13,12.18,12.13,12.16,2466000.0,12.13,12.18,12.13,12.16,2466000.0
2013-09-24 13:00:00,12.16,12.17,12.13,12.15,1668000.0,12.16,12.17,12.13,12.15,1668000.0
2013-09-24 13:30:00,12.15,12.33,12.13,12.3,11301000.0,12.15,12.33,12.13,12.3,11301000.0
2013-09-24 14:00:00,12.3,12.33,12.22,12.25,5674500.0,12.3,12.33,12.22,12.25,5674500.0
2013-09-24 14:30:00,12.26,12.3,12.24,12.25,4114500.0,12.26,12.3,12.24,12.25,4114500.0
2013-09-24 15:00:00,12.25,12.27,12.16,12.18,4981500.0,12.25,12.27,12.16,12.18,4981500.0
2013-09-24 15:30:00,12.18,12.19,12.09,12.16,10758000.0,12.18,12.19,12.09,12.16,10758000.0
2013-09-25 09:30:00,12.24,12.28,12.07,12.12,17806500.0,12.24,12.28,12.07,12.12,17806500.0
2013-09-25 10:00:00,12.11,12.16,12.03,12.15,10570500.0,12.11,12.16,12.03,12.15,10570500.0
2013-09-25 10:30:00,12.15,12.26,12.12,12.14,8739000.0,12.15,12.26,12.12,12.14,8739000.0
2013-09-25 11:00:00,12.14,12.22,12.11,12.21,5353500.0,12.14,12.22,12.11,12.21,5353500.0
2013-09-25 11:30:00,12.21,12.26,12.08,12.22,10572000.0,12.21,12.26,12.08,12.22,10572000.0
2013-09-25 12:00:00,12.21,12.3,12.2,12.26,7207500.0,12.21,12.3,12.2,12.26,7207500.0
2013-09-25 12:30:00,12.26,12.36,12.25,12.32,9015000.0,12.26,12.36,12.25,12.32,9015000.0
2013-09-25 13:00:00,12.33,12.36,12.27,12.28,4684500.0,12.33,12.36,12.27,12.28,4684500.0
2013-09-25 13:30:00,12.28,12.29,12.2,12.28,5827500.0,12.28,12.29,12.2,12.28,5827500.0
2013-09-25 14:00:00,12.28,12.29,12.22,12.27,3904500.0,12.28,12.29,12.22,12.27,3904500.0
2013-09-25 14:30:00,12.27,12.29,12.22,12.24,3999000.0,12.27,12.29,12.22,12.24,3999000.0
2013-09-25 15:00:00,12.24,12.42,12.24,12.37,16902000.0,12.24,12.42,12.24,12.37,16902000.0
2013-09-25 15:30:00,12.37,12.39,12.31,12.35,10932000.0,12.37,12.39,12.31,12.35,10932000.0
2013-09-26 09:30:00,12.45,12.52,12.37,12.49,16842000.0,12.45,12.52,12.37,12.49,16842000.0
2013-09-26 10:00:00,12.48,12.53,12.44,12.46,8905500.0,12.48,12.53,12.44,12.46,8905500.0
2013-09-26 10:30:00,12.46,12.46,12.38,12.41,5757000.0,12.46,12.46,12.38,12.41,5757000.0
2013-09-26 11:00:00,12.41,12.48,12.38,12.46,5109000.0,12.41,12.48,12.38,12.46,5109000.0
2013-09-26 11:30:00,12.46,12.51,12.44,12.49,4833000.0,12.46,12.51,12.44,12.49,4833000.0
2013-09-26 12:00:00,12.49,12.56,12.49,12.55,8052000.0,12.49,12.56,12.49,12.55,8052000.0
2013-09-26 12:30:00,12.55,12.56,12.48,12.51,5067000.0,12.55,12.56,12.48,12.51,5067000.0
2013-09-26 13:00:00,12.51,12.65,12.5,12.58,13059000.0,12.51,12.65,12.5,12.58,13059000.0
2013-09-26 13:30:00,12.58,12.61,12.53,12.58,5247000.0,12.58,12.61,12.53,12.58,5247000.0
2013-09-26 14:00:00,12.57,12.58,12.52,12.55,4294500.0,12.57,12.58,12.52,12.55,4294500.0
2013-09-26 14:30:00,12.55,12.58,12.52,12.57,3703500.0,12.55,12.58,12.52,12.57,3703500.0
2013-09-26 15:00:00,12.57,12.58,12.53,12.56,2994000.0,12.57,12.58,12.53,12.56,2994000.0
2013-09-26 15:30:00,12.56,12.59,12.54,12.57,7515000.0,12.56,12.59,12.54,12.57,7515000.0
2013-09-27 09:30:00,12.5,12.63,12.43,12.56,14157000.0,12.5,12.63,12.43,12.56,14157000.0
2013-09-27 10:00:00,12.56,12.68,12.52,12.67,10549500.0,12.56,12.68,12.52,12.67,10549500.0
2013-09-27 10:30:00,12.68,12.74,12.65,12.67,11139000.0,12.68,12.74,12.65,12.67,11139000.0
2013-09-27 11:00:00,12.67,12.73,12.65,12.71,4353000.0,12.67,12.73,12.65,12.71,4353000.0
2013-09-27 11:30:00,12.71,12.74,12.67,12.69,5004000.0,12.71,12.74,12.67,12.69,5004000.0
2013-09-27 12:00:00,12.69,12.72,12.68,12.72,2395500.0,12.69,12.72,12.68,12.72,2395500.0
2013-09-27 12:30:00,12.72,12.72,12.69,12.72,2490000.0,12.72,12.72,12.69,12.72,2490000.0
2013-09-27 13:00:00,12.72,12.75,12.71,12.73,3712500.0,12.72,12.75,12.71,12.73,3712500.0
2013-09-27 13:30:00,12.73,12.74,12.68,12.72,3783000.0,12.73,12.74,12.68,12.72,3783000.0
2013-09-27 14:00:00,12.71,12.72,12.64,12.67,4363500.0,12.71,12.72,12.64,12.67,4363500.0
2013-09-27 14:30:00,12.67,12.67,12.6,12.61,3696000.0,12.67,12.67,12.6,12.61,3696000.0
2013-09-27 15:00:00,12.61,12.68,12.6,12.68,4155000.0,12.61,12.68,12.6,12.68,4155000.0
2013-09-27 15:30:00,12.68,12.73,12.67,12.72,11290500.0,12.68,12.73,12.67,12.72,11290500.0
2013-09-30 09:30:00,12.6,12.78,12.53,12.74,23554500.0,12.6,12.78,12.53,12.74,23554500.0
2013-09-30 10:00:00,12.74,12.86,12.74,12.83,13698000.0,12.74,12.86,12.74,12.83,13698000.0
2013-09-30 10:30:00,12.83,12.93,12.81,12.91,11256000.0,12.83,12.93,12.81,12.91,11256000.0
2013-09-30 11:00:00,12.91,12.93,12.85,12.88,7521000.0,12.91,12.93,12.85,12.88,7521000.0
2013-09-30 11:30:00,12.88,12.9,12.85,12.89,5130000.0,12.88,12.9,12.85,12.89,5130000.0
2013-09-30 12:00:00,12.89,12.92,12.85,12.88,5311500.0,12.89,12.92,12.85,12.88,5311500.0
2013-09-30 12:30:00,12.87,12.93,12.87,12.92,4560000.0,12.87,12.93,12.87,12.92,4560000.0
2013-09-30 13:00:00,12.92,12.95,12.9,12.93,6766500.0,12.92,12.95,12.9,12.93,6766500.0
2013-09-30 13:30:00,12.93,12.97,12.84,12.85,9400500.0,12.93,12.97,12.84,12.85,9400500.0
2013-09-30 14:00:00,12.85,12.91,12.81,12.87,7507500.0,12.85,12.91,12.81,12.87,7507500.0
2013-09-30 14:30:00,12.87,12.92,12.86,12.89,6619500.0,12.87,12.92,12.86,12.89,6619500.0
2013-09-30 15:00:00,12.89,12.92,12.85,12.9,7753500.0,12.89,12.92,12.85,12.9,7753500.0
2013-09-30 15:30:00,12.9,12.95,12.86,12.89,15904500.0,12.9,12.95,12.86,12.89,15904500.0
2013-10-01 09:30:00,12.93,12.93,12.56,12.63,35061000.0,12.93,12.93,12.56,12.63,35061000.0
2013-10-01 10:00:00,12.64,12.83,12.62,12.82,15648000.0,12.64,12.83,12.62,12.82,15648000.0
2013-10-01 10:30:00,12.82,12.9,12.79,12.8,10536000.0,12.82,12.9,12.79,12.8,10536000.0
2013-10-01 11:00:00,12.8,12.85,12.78,12.83,4818000.0,12.8,12.85,12.78,12.83,4818000.0
2013-10-01 11:30:00,12.83,12.84,12.79,12.82,4032000.0,12.83,12.84,12.79,12.82,4032000.0
2013-10-01 12:00:00,12.81,12.95,12.81,12.92,7647000.0,12.81,12.95,12.81,12.92,7647000.0
2013-10-01 12:30:00,12.93,12.93,12.87,12.88,4743000.0,12.93,12.93,12.87,12.88,4743000.0
2013-10-01 13:00:00,12.87,12.9,12.81,12.83,3655500.0,12.87,12.9,12.81,12.83,3655500.0
2013-10-01 13:30:00,12.83,12.9,12.82,12.9,3510000.0,12.83,12.9,12.82,12.9,3510000.0
2013-10-01 14:00:00,12.9,12.92,12.84,12.85,4693500.0,12.9,12.92,12.84,12.85,4693500.0
2013-10-01 14:30:00,12.85,12.89,12.83,12.87,2820000.0,12.85,12.89,12.83,12.87,2820000.0
2013-10-01 15:00:00,12.86,12.87,12.81,12.82,3433500.0,12.86,12.87,12.81,12.82,3433500.0
2013-10-01 15:30:00,12.83,12.88,12.82,12.87,8518500.0,12.83,12.88,12.82,12.87,8518500.0
2013-10-02 09:30:00,12.57,12.79,12.55,12.73,28015500.0,12.57,12.79,12.55,12.73,28015500.0
2013-10-02 10:00:00,12.73,12.73,12.6,12.66,12826500.0,12.73,12.73,12.6,12.66,12826500.0
2013-10-02 10:30:00,12.66,12.69,12.63,12.65,7296000.0,12.66,12.69,12.63,12.65,7296000.0
2013-10-02 11:00:00,12.64,12.68,12.6,12.63,7345500.0,12.64,12.68,12.6,12.63,7345500.0
2013-10-02 11:30:00,12.63,12.64,12.54,12.54,10648500.0,12.63,12.64,12.54,12.54,10648500.0
2013-10-02 12:00:00,12.55,12.55,12.29,12.35,30520500.0,12.55,12.55,12.29,12.35,30520500.0
2013-10-02 12:30:00,12.35,12.44,12.32,12.32,13950000.0,12.35,12.44,12.32,12.32,13950000.0
2013-10-02 13:00:00,12.32,12.4,12.28,12.32,10339500.0,12.32,12.4,12.28,12.32,10339500.0
2013-10-02 13:30:00,12.33,12.45,12.32,12.42,12103500.0,12.33,12.45,12.32,12.42,12103500.0
2013-10-02 14:00:00,12.42,12.42,12.32,12.37,6168000.0,12.42,12.42,12.32,12.37,6168000.0
2013-10-02 14:30:00,12.37,12.37,11.96,12.01,40729500.0,12.37,12.37,11.96,12.01,40729500.0
2013-10-02 15:00:00,12.01,12.09,11.69,12.04,67600500.0,12.01,12.09,11.69,12.04,67600500.0
2013-10-02 15:30:00,12.04,12.14,12.0,12.06,43792500.0,12.04,12.14,12.0,12.06,43792500.0
2013-10-03 09:30:00,11.67,11.98,11.48,11.8,69049500.0,11.67,11.98,11.48,11.8,69049500.0
2013-10-03 10:00:00,11.8,11.8,11.31,11.33,40942500.0,11.8,11.8,11.31,11.33,40942500.0
2013-10-03 10:30:00,11.34,11.58,11.26,11.56,42337500.0,11.34,11.58,11.26,11.56,42337500.0
2013-10-03 11:00:00,11.56,11.59,11.36,11.39,20947500.0,11.56,11.59,11.36,11.39,20947500.0
2013-10-03 11:30:00,11.39,11.48,11.23,11.24,22233000.0,11.39,11.48,11.23,11.24,22233000.0
2013-10-03 12:00:00,11.24,11.37,11.2,11.33,19446000.0,11.24,11.37,11.2,11.33,19446000.0
2013-10-03 12:30:00,11.33,11.47,11.33,11.43,15406500.0,11.33,11.47,11.33,11.43,15406500.0
2013-10-03 13:00:00,11.42,11.52,11.35,11.52,12387000.0,11.42,11.52,11.35,11.52,12387000.0
2013-10-03 13:30:00,11.52,11.66,11.48,11.66,19596000.0,11.52,11.66,11.48,11.66,19596000.0
2013-10-03 14:00:00,11.65,11.75,11.48,11.57,23751000.0,11.65,11.75,11.48,11.57,23751000.0
2013-10-03 14:30:00,11.57,11.69,11.54,11.62,10117500.0,11.57,11.69,11.54,11.62,10117500.0
2013-10-03 15:00:00,11.62,11.65,11.54,11.58,9402000.0,11.62,11.65,11.54,11.58,9402000.0
2013-10-03 15:30:00,11.57,11.65,11.49,11.55,26151000.0,11.57,11.65,11.49,11.55,26151000.0
2013-10-04 09:30:00,11.76,11.82,11.52,11.69,37552500.0,11.76,11.82,11.52,11.69,37552500.0
2013-10-04 10:00:00,11.69,11.7,11.51,11.58,20136000.0,11.69,11.7,11.51,11.58,20136000.0
2013-10-04 10:30:00,11.58,11.72,11.57,11.65,14841000.0,11.58,11.72,11.57,11.65,14841000.0
2013-10-04 11:00:00,11.65,11.78,11.63,11.77,10062000.0,11.65,11.78,11.63,11.77,10062000.0
2013-10-04 11:30:00,11.78,11.86,11.75,11.83,14433000.0,11.78,11.86,11.75,11.83,14433000.0
2013-10-04 12:00:00,11.82,11.97,11.81,11.97,15226500.0,11.82,11.97,11.81,11.97,15226500.0
2013-10-04 12:30:00,11.96,11.97,11.89,11.94,11779500.0,11.96,11.97,11.89,11.94,11779500.0
2013-10-04 13:00:00,11.94,12.01,11.91,11.99,12309000.0,11.94,12.01,11.91,11.99,12309000.0
2013-10-04 13:30:00,11.99,12.04,11.91,11.95,11631000.0,11.99,12.04,11.91,11.95,11631000.0
2013-10-04 14:00:00,11.95,11.99,11.88,11.97,12289500.0,11.95,11.99,11.88,11.97,12289500.0
2013-10-04 14:30:00,11.97,11.99,11.92,11.97,5853000.0,11.97,11.99,11.92,11.97,5853000.0
2013-10-04 15:00:00,11.96,12.02,11.95,11.97,9807000.0,11.96,12.02,11.95,11.97,9807000.0
2013-10-04 15:30:00,11.98,12.08,11.96,12.06,26535000.0,11.98,12.08,11.96,12.06,26535000.0
2013-10-07 09:30:00,12.16,12.42,12.08,12.35,36771000.0,12.16,12.42,12.08,12.35,36771000.0
2013-10-07 10:00:00,12.35,12.45,12.32,12.37,18775500.0,12.35,12.45,12.32,12.37,18775500.0
2013-10-07 10:30:00,12.37,12.41,12.27,12.3,11863500.0,12.37,12.41,12.27,12.3,11863500.0
2013-10-07 11:00:00,12.29,12.35,12.28,12.32,7323000.0,12.29,12.35,12.28,12.32,7323000.0
2013-10-07 11:30:00,12.31,12.35,12.27,12.28,6117000.0,12.31,12.35,12.27,12.28,6117000.0
2013-10-07 12:00:00,12.28,12.28,12.1,12.14,13386000.0,12.28,12.28,12.1,12.14,13386000.0
2013-10-07 12:30:00,12.15,12.17,12.02,12.02,9795000.0,12.15,12.17,12.02,12.02,9795000.0
2013-10-07 13:00:00,12.03,12.23,12.02,12.17,12637500.0,12.03,12.23,12.02,12.17,12637500.0
2013-10-07 13:30:00,12.18,12.32,12.17,12.32,10206000.0,12.18,12.32,12.17,12.32,10206000.0
2013-10-07 14:00:00,12.31,12.33,12.25,12.28,7125000.0,12.31,12.33,12.25,12.28,7125000.0
2013-10-07 14:30:00,12.29,12.32,12.23,12.27,6199500.0,12.29,12.32,12.23,12.27,6199500.0
2013-10-07 15:00:00,12.27,12.28,12.21,12.28,8608500.0,12.27,12.28,12.21,12.28,8608500.0
2013-10-07 15:30:00,12.27,12.28,12.17,12.2,13101000.0,12.27,12.28,12.17,12.2,13101000.0
2013-10-08 09:30:00,12.29,12.4,12.18,12.3,23344500.0,12.29,12.4,12.18,12.3,23344500.0
2013-10-08 10:00:00,12.29,12.33,12.21,12.3,14257500.0,12.29,12.33,12.21,12.3,14257500.0
2013-10-08 10:30:00,12.31,12.31,11.92,11.98,23974500.0,12.31,12.31,11.92,11.98,23974500.0
2013-10-08 11:00:00,11.98,12.01,11.83,11.87,19863000.0,11.98,12.01,11.83,11.87,19863000.0
2013-10-08 11:30:00,11.87,11.88,11.57,11.73,23677500.0,11.87,11.88,11.57,11.73,23677500.0
2013-10-08 12:00:00,11.73,11.74,11.55,11.63,15315000.0,11.73,11.74,11.55,11.63,15315000.0
2013-10-08 12:30:00,11.63,11.86,11.55,11.86,17595000.0,11.63,11.86,11.55,11.86,17595000.0
2013-10-08 13:00:00,11.86,11.9,11.67,11.75,11626500.0,11.86,11.9,11.67,11.75,11626500.0
2013-10-08 13:30:00,11.75,11.82,11.66,11.72,7914000.0,11.75,11.82,11.66,11.72,7914000.0
2013-10-08 14:00:00,11.7,11.79,11.64,11.75,8194500.0,11.7,11.79,11.64,11.75,8194500.0
2013-10-08 14:30:00,11.73,11.78,11.66,11.7,6792000.0,11.73,11.78,11.66,11.7,6792000.0
2013-10-08 15:00:00,11.69,11.77,11.66,11.75,8856000.0,11.69,11.77,11.66,11.75,8856000.0
2013-10-08 15:30:00,11.75,11.77,11.62,11.65,14005500.0,11.75,11.77,11.62,11.65,14005500.0
2013-10-09 09:30:00,11.65,11.67,10.77,11.12,63985500.0,11.65,11.67,10.77,11.12,63985500.0
2013-10-09 10:00:00,11.12,11.26,10.98,11.17,25711500.0,11.12,11.26,10.98,11.17,25711500.0
2013-10-09 10:30:00,11.17,11.3,11.07,11.07,17364000.0,11.17,11.3,11.07,11.07,17364000.0
2013-10-09 11:00:00,11.07,11.1,10.9,11.04,19528500.0,11.07,11.1,10.9,11.04,19528500.0
2013-10-09 11:30:00,11.05,11.16,11.01,11.12,11949000.0,11.05,11.16,11.01,11.12,11949000.0
2013-10-09 12:00:00,11.12,11.23,11.05,11.18,9402000.0,11.12,11.23,11.05,11.18,9402000.0
2013-10-09 12:30:00,11.19,11.22,11.06,11.15,7654500.0,11.19,11.22,11.06,11.15,7654500.0
2013-10-09 13:00:00,11.15,11.43,11.14,11.3,16126500.0,11.15,11.43,11.14,11.3,16126500.0
2013-10-09 13:30:00,11.31,11.37,11.23,11.3,8332500.0,11.31,11.37,11.23,11.3,8332500.0
2013-10-09 14:00:00,11.3,11.37,11.16,11.27,10642500.0,11.3,11.37,11.16,11.27,10642500.0
2013-10-09 14:30:00,11.28,11.36,11.24,11.33,8146500.0,11.28,11.36,11.24,11.33,8146500.0
2013-10-09 15:00:00,11.33,11.35,11.27,11.29,5967000.0,11.33,11.35,11.27,11.29,5967000.0
2013-10-09 15:30:00,11.29,11.33,11.19,11.25,13201500.0,11.29,11.33,11.19,11.25,13201500.0
2013-10-10 09:30:00,11.53,11.72,11.4,11.47,30346500.0,11.53,11.72,11.4,11.47,30346500.0
2013-10-10 10:00:00,11.46,11.53,11.31,11.51,17913000.0,11.46,11.53,11.31,11.51,17913000.0
2013-10-10 10:30:00,11.5,11.52,11.4,11.43,9042000.0,11.5,11.52,11.4,11.43,9042000.0
2013-10-10 11:00:00,11.42,11.44,11.32,11.41,10059000.0,11.42,11.44,11.32,11.41,10059000.0
2013-10-10 11:30:00,11.41,11.54,11.39,11.51,9078000.0,11.41,11.54,11.39,11.51,9078000.0
2013-10-10 12:00:00,11.51,11.52,11.42,11.49,6783000.0,11.51,11.52,11.42,11.49,6783000.0
2013-10-10 12:30:00,11.49,11.63,11.48,11.6,11859000.0,11.49,11.63,11.48,11.6,11859000.0
2013-10-10 13:00:00,11.59,11.59,11.51,11.55,4422000.0,11.59,11.59,11.51,11.55,4422000.0
2013-10-10 13:30:00,11.54,11.59,11.53,11.58,2592000.0,11.54,11.59,11.53,11.58,2592000.0
2013-10-10 14:00:00,11.58,11.58,11.48,11.52,4513500.0,11.58,11.58,11.48,11.52,4513500.0
2013-10-10 14:30:00,11.52,11.52,11.47,11.51,4387500.0,11.52,11.52,11.47,11.51,4387500.0
2013-10-10 15:00:00,11.51,11.59,11.51,11.53,5361000.0,11.51,11.59,11.51,11.53,5361000.0
2013-10-10 15:30:00,11.54,11.55,11.5,11.53,8568000.0,11.54,11.55,11.5,11.53,8568000.0
2013-10-11 09:30:00,11.49,11.59,11.41,11.57,15931500.0,11.49,11.59,11.41,11.57,15931500.0
2013-10-11 10:00:00,11.56,11.67,11.55,11.66,12711000.0,11.56,11.67,11.55,11.66,12711000.0
2013-10-11 10:30:00,11.66,11.72,11.6,11.66,9370500.0,11.66,11.72,11.6,11.66,9370500.0
2013-10-11 11:00:00,11.66,11.69,11.61,11.65,5224500.0,11.66,11.69,11.61,11.65,5224500.0
2013-10-11 11:30:00,11.65,11.75,11.62,11.73,8067000.0,11.65,11.75,11.62,11.73,8067000.0
2013-10-11 12:00:00,11.73,11.79,11.72,11.73,7459500.0,11.73,11.79,11.72,11.73,7459500.0
2013-10-11 12:30:00,11.73,11.95,11.73,11.89,13120500.0,11.73,11.95,11.73,11.89,13120500.0
2013-10-11 13:00:00,11.89,11.92,11.86,11.9,7912500.0,11.89,11.92,11.86,11.9,7912500.0
2013-10-11 13:30:00,11.9,11.91,11.88,11.9,5475000.0,11.9,11.91,11.88,11.9,5475000.0
2013-10-11 14:00:00,11.9,11.9,11.8,11.81,7596000.0,11.9,11.9,11.8,11.81,7596000.0
2013-10-11 14:30:00,11.81,11.85,11.77,11.82,5757000.0,11.81,11.85,11.77,11.82,5757000.0
2013-10-11 15:00:00,11.82,11.85,11.79,11.84,5509500.0,11.82,11.85,11.79,11.84,5509500.0
2013-10-11 15:30:00,11.84,11.92,11.84,11.91,13071000.0,11.84,11.92,11.84,11.91,13071000.0
2013-10-14 09:30:00,11.66,11.84,11.61,11.77,19509000.0,11.66,11.84,11.61,11.77,19509000.0
2013-10-14 10:00:00,11.77,11.78,11.65,11.73,7324500.0,11.77,11.78,11.65,11.73,7324500.0
2013-10-14 10:30:00,11.73,11.83,11.72,11.78,4950000.0,11.73,11.83,11.72,11.78,4950000.0
2013-10-14 11:00:00,11.78,11.91,11.76,11.9,4921500.0,11.78,11.91,11.76,11.9,4921500.0
2013-10-14 11:30:00,11.9,12.03,11.88,11.99,10488000.0,11.9,12.03,11.88,11.99,10488000.0
2013-10-14 12:00:00,11.99,12.11,11.98,12.06,9813000.0,11.99,12.11,11.98,12.06,9813000.0
2013-10-14 12:30:00,12.07,12.17,12.07,12.13,6838500.0,12.07,12.17,12.07,12.13,6838500.0
2013-10-14 13:00:00,12.13,12.13,12.04,12.05,6313500.0,12.13,12.13,12.04,12.05,6313500.0
2013-10-14 13:30:00,12.06,12.1,12.03,12.06,4521000.0,12.06,12.1,12.03,12.06,4521000.0
2013-10-14 14:00:00,12.05,12.11,12.04,12.07,8316000.0,12.05,12.11,12.04,12.07,8316000.0
2013-10-14 14:30:00,12.08,12.09,11.97,12.0,6574500.0,12.08,12.09,11.97,12.0,6574500.0
2013-10-14 15:00:00,12.0,12.1,11.99,12.08,7060500.0,12.0,12.1,11.99,12.08,7060500.0
2013-10-14 15:30:00,12.08,12.09,11.95,11.98,13174500.0,12.08,12.09,11.95,11.98,13174500.0
2013-10-15 09:30:00,12.35,12.58,12.34,12.56,39859500.0,12.35,12.58,12.34,12.56,39859500.0
2013-10-15 10:00:00,12.56,12.59,12.48,12.53,13048500.0,12.56,12.59,12.48,12.53,13048500.0
2013-10-15 10:30:00,12.53,12.58,12.45,12.46,10578000.0,12.53,12.58,12.45,12.46,10578000.0
2013-10-15 11:00:00,12.46,12.56,12.42,12.53,8133000.0,12.46,12.56,12.42,12.53,8133000.0
2013-10-15 11:30:00,12.53,12.53,12.43,12.44,7191000.0,12.53,12.53,12.43,12.44,7191000.0
2013-10-15 12:00:00,12.45,12.45,12.33,12.39,9976500.0,12.45,12.45,12.33,12.39,9976500.0
2013-10-15 12:30:00,12.39,12.43,12.24,12.26,9783000.0,12.39,12.43,12.24,12.26,9783000.0
2013-10-15 13:00:00,12.26,12.37,12.21,12.32,8743500.0,12.26,12.37,12.21,12.32,8743500.0
2013-10-15 13:30:00,12.31,12.4,12.27,12.37,11914500.0,12.31,12.4,12.27,12.37,11914500.0
2013-10-15 14:00:00,12.38,12.41,12.31,12.33,6423000.0,12.38,12.41,12.31,12.33,6423000.0
2013-10-15 14:30:00,12.33,12.33,12.21,12.31,8986500.0,12.33,12.33,12.21,12.31,8986500.0
2013-10-15 15:00:00,12.31,12.4,12.28,12.36,6097500.0,12.31,12.4,12.28,12.36,6097500.0
2013-10-15 15:30:00,12.35,12.36,12.26,12.26,12816000.0,12.35,12.36,12.26,12.26,12816000.0
2013-10-16 09:30:00,12.33,12.49,12.3,12.36,16900500.0,12.33,12.49,12.3,12.36,16900500.0
2013-10-16 10:00:00,12.35,12.39,12.3,12.36,11974500.0,12.35,12.39,12.3,12.36,11974500.0
2013-10-16 10:30:00,12.37,12.4,12.14,12.25,15042000.0,12.37,12.4,12.14,12.25,15042000.0
2013-10-16 11:00:00,12.25,12.35,12.24,12.32,8478000.0,12.25,12.35,12.24,12.32,8478000.0
2013-10-16 11:30:00,12.32,12.39,12.3,12.34,11808000.0,12.32,12.39,12.3,12.34,11808000.0
2013-10-16 12:00:00,12.34,12.43,12.33,12.37,6954000.0,12.34,12.43,12.33,12.37,6954000.0
2013-10-16 12:30:00,12.38,12.4,12.24,12.27,10539000.0,12.38,12.4,12.24,12.27,10539000.0
2013-10-16 13:00:00,12.27,12.29,12.21,12.26,6318000.0,12.27,12.29,12.21,12.26,6318000.0
2013-10-16 13:30:00,12.26,12.3,12.21,12.22,4099500.0,12.26,12.3,12.21,12.22,4099500.0
2013-10-16 14:00:00,12.22,12.28,12.22,12.22,4932000.0,12.22,12.28,12.22,12.22,4932000.0
2013-10-16 14:30:00,12.23,12.25,12.18,12.22,5589000.0,12.23,12.25,12.18,12.22,5589000.0
2013-10-16 15:00:00,12.22,12.27,12.2,12.23,4696500.0,12.22,12.27,12.2,12.23,4696500.0
2013-10-16 15:30:00,12.23,12.27,12.19,12.23,10081500.0,12.23,12.27,12.19,12.23,10081500.0
2013-10-17 09:30:00,12.24,12.32,12.09,12.14,18205500.0,12.24,12.32,12.09,12.14,18205500.0
2013-10-17 10:00:00,12.14,12.22,12.08,12.14,10902000.0,12.14,12.22,12.08,12.14,10902000.0
2013-10-17 10:30:00,12.14,12.17,12.07,12.1,8938500.0,12.14,12.17,12.07,12.1,8938500.0
2013-10-17 11:00:00,12.12,12.18,12.1,12.16,6132000.0,12.12,12.18,12.1,12.16,6132000.0
2013-10-17 11:30:00,12.17,12.24,12.1,12.24,8959500.0,12.17,12.24,12.1,12.24,8959500.0
2013-10-17 12:00:00,12.24,12.25,12.19,12.23,8349000.0,12.24,12.25,12.19,12.23,8349000.0
2013-10-17 12:30:00,12.22,12.24,12.17,12.17,3603000.0,12.22,12.24,12.17,12.17,3603000.0
2013-10-17 13:00:00,12.17,12.2,12.12,12.16,4690500.0,12.17,12.2,12.12,12.16,4690500.0
2013-10-17 13:30:00,12.16,12.17,12.12,12.14,3528000.0,12.16,12.17,12.12,12.14,3528000.0
2013-10-17 14:00:00,12.14,12.15,12.07,12.07,5115000.0,12.14,12.15,12.07,12.07,5115000.0
2013-10-17 14:30:00,12.07,12.16,12.07,12.13,5337000.0,12.07,12.16,12.07,12.13,5337000.0
2013-10-17 15:00:00,12.14,12.19,12.1,12.19,3811500.0,12.14,12.19,12.1,12.19,3811500.0
2013-10-17 15:30:00,12.19,12.22,12.16,12.2,7855500.0,12.19,12.22,12.16,12.2,7855500.0
2013-10-18 09:30:00,12.28,12.4,12.17,12.37,14374500.0,12.28,12.4,12.17,12.37,14374500.0
2013-10-18 10:00:00,12.37,12.39,12.24,12.25,12237000.0,12.37,12.39,12.24,12.25,12237000.0
2013-10-18 10:30:00,12.25,12.32,12.23,12.3,4663500.0,12.25,12.32,12.23,12.3,4663500.0
2013-10-18 11:00:00,12.3,12.34,12.28,12.32,8683500.0,12.3,12.34,12.28,12.32,8683500.0
2013-10-18 11:30:00,12.32,12.36,12.3,12.32,4605000.0,12.32,12.36,12.3,12.32,4605000.0
2013-10-18 12:00:00,12.31,12.32,12.28,12.32,7807500.0,12.31,12.32,12.28,12.32,7807500.0
2013-10-18 12:30:00,12.32,12.33,12.29,12.29,4027500.0,12.32,12.33,12.29,12.29,4027500.0
2013-10-18 13:00:00,12.3,12.33,12.29,12.31,1980000.0,12.3,12.33,12.29,12.31,1980000.0
2013-10-18 13:30:00,12.31,12.31,12.27,12.29,2341500.0,12.31,12.31,12.27,12.29,2341500.0
2013-10-18 14:00:00,12.3,12.32,12.27,12.27,1962000.0,12.3,12.32,12.27,12.27,1962000.0
2013-10-18 14:30:00,12.28,12.32,12.27,12.3,3852000.0,12.28,12.32,12.27,12.3,3852000.0
2013-10-18 15:00:00,12.3,12.31,12.2,12.23,6339000.0,12.3,12.31,12.2,12.23,6339000.0
2013-10-18 15:30:00,12.23,12.25,12.19,12.23,9699000.0,12.23,12.25,12.19,12.23,9699000.0
2013-10-21 09:30:00,12.22,12.23,11.82,11.92,25794000.0,12.22,12.23,11.82,11.92,25794000.0
2013-10-21 10:00:00,11.92,11.93,11.77,11.77,14263500.0,11.92,11.93,11.77,11.77,14263500.0
2013-10-21 10:30:00,11.77,11.83,11.74,11.77,12952500.0,11.77,11.83,11.74,11.77,12952500.0
2013-10-21 11:00:00,11.78,11.82,11.73,11.77,12973500.0,11.78,11.82,11.73,11.77,12973500.0
2013-10-21 11:30:00,11.77,11.8,11.72,11.78,8749500.0,11.77,11.8,11.72,11.78,8749500.0
2013-10-21 12:00:00,11.78,11.78,11.69,11.73,9406500.0,11.78,11.78,11.69,11.73,9406500.0
2013-10-21 12:30:00,11.73,11.73,11.6,11.61,13422000.0,11.73,11.73,11.6,11.61,13422000.0
2013-10-21 13:00:00,11.62,11.63,11.44,11.6,18165000.0,11.62,11.63,11.44,11.6,18165000.0
2013-10-21 13:30:00,11.6,11.65,11.57,11.64,6919500.0,11.6,11.65,11.57,11.64,6919500.0
2013-10-21 14:00:00,11.64,11.64,11.49,11.56,7446000.0,11.64,11.64,11.49,11.56,7446000.0
2013-10-21 14:30:00,11.56,11.57,11.44,11.46,8110500.0,11.56,11.57,11.44,11.46,8110500.0
2013-10-21 15:00:00,11.46,11.54,11.4,11.46,11061000.0,11.46,11.54,11.4,11.46,11061000.0
2013-10-21 15:30:00,11.46,11.52,11.41,11.5,12859500.0,11.46,11.52,11.41,11.5,12859500.0
2013-10-22 09:30:00,11.37,11.85,11.27,11.65,36651000.0,11.37,11.85,11.27,11.65,36651000.0
2013-10-22 10:00:00,11.65,11.73,11.6,11.62,8146500.0,11.65,11.73,11.6,11.62,8146500.0
2013-10-22 10:30:00,11.62,11.73,11.07,11.21,30211500.0,11.62,11.73,11.07,11.21,30211500.0
2013-10-22 11:00:00,11.2,11.47,11.2,11.26,17164500.0,11.2,11.47,11.2,11.26,17164500.0
2013-10-22 11:30:00,11.27,11.61,11.22,11.6,14056500.0,11.27,11.61,11.22,11.6,14056500.0
2013-10-22 12:00:00,11.61,11.66,11.41,11.45,9937500.0,11.61,11.66,11.41,11.45,9937500.0
2013-10-22 12:30:00,11.44,11.5,11.41,11.47,8007000.0,11.44,11.5,11.41,11.47,8007000.0
2013-10-22 13:00:00,11.47,11.5,11.38,11.38,3625500.0,11.47,11.5,11.38,11.38,3625500.0
2013-10-22 13:30:00,11.38,11.43,11.3,11.34,7642500.0,11.38,11.43,11.3,11.34,7642500.0
2013-10-22 14:00:00,11.34,11.37,11.24,11.27,6147000.0,11.34,11.37,11.24,11.27,6147000.0
2013-10-22 14:30:00,11.27,11.49,11.24,11.4,8085000.0,11.27,11.49,11.24,11.4,8085000.0
2013-10-22 15:00:00,11.39,11.5,11.37,11.41,5019000.0,11.39,11.5,11.37,11.41,5019000.0
2013-10-22 15:30:00,11.41,11.49,11.38,11.43,8599500.0,11.41,11.49,11.38,11.43,8599500.0
2013-10-23 09:30:00,11.26,11.45,11.15,11.26,18867000.0,11.26,11.45,11.15,11.26,18867000.0
2013-10-23 10:00:00,11.25,11.35,11.13,11.16,9865500.0,11.25,11.35,11.13,11.16,9865500.0
2013-10-23 10:30:00,11.16,11.23,10.84,11.0,27138000.0,11.16,11.23,10.84,11.0,27138000.0
2013-10-23 11:00:00,11.0,11.1,10.93,10.98,13498500.0,11.0,11.1,10.93,10.98,13498500.0
2013-10-23 11:30:00,10.98,11.0,10.86,10.87,14193000.0,10.98,11.0,10.86,10.87,14193000.0
2013-10-23 12:00:00,10.88,10.9,10.68,10.69,21388500.0,10.88,10.9,10.68,10.69,21388500.0
2013-10-23 12:30:00,10.69,10.91,10.68,10.88,17497500.0,10.69,10.91,10.68,10.88,17497500.0
2013-10-23 13:00:00,10.89,10.98,10.77,10.81,16488000.0,10.89,10.98,10.77,10.81,16488000.0
2013-10-23 13:30:00,10.81,10.91,10.75,10.88,9501000.0,10.81,10.91,10.75,10.88,9501000.0
2013-10-23 14:00:00,10.88,10.9,10.82,10.87,6357000.0,10.88,10.9,10.82,10.87,6357000.0
2013-10-23 14:30:00,10.87,10.96,10.87,10.9,6883500.0,10.87,10.96,10.87,10.9,6883500.0
2013-10-23 15:00:00,10.9,10.94,10.86,10.92,7488000.0,10.9,10.94,10.86,10.92,7488000.0
2013-10-23 15:30:00,10.92,11.06,10.92,10.97,18681000.0,10.92,11.06,10.92,10.97,18681000.0
2013-10-24 09:30:00,11.0,11.29,10.86,11.27,28026000.0,11.0,11.29,10.86,11.27,28026000.0
2013-10-24 10:00:00,11.25,11.3,11.15,11.22,11880000.0,11.25,11.3,11.15,11.22,11880000.0
2013-10-24 10:30:00,11.21,11.24,11.16,11.23,6462000.0,11.21,11.24,11.16,11.23,6462000.0
2013-10-24 11:00:00,11.23,11.45,11.21,11.42,12115500.0,11.23,11.45,11.21,11.42,12115500.0
2013-10-24 11:30:00,11.42,11.47,11.35,11.41,8184000.0,11.42,11.47,11.35,11.41,8184000.0
2013-10-24 12:00:00,11.41,11.46,11.37,11.45,4009500.0,11.41,11.46,11.37,11.45,4009500.0
2013-10-24 12:30:00,11.45,11.46,11.34,11.41,5419500.0,11.45,11.46,11.34,11.41,5419500.0
2013-10-24 13:00:00,11.41,11.42,11.34,11.38,5848500.0,11.41,11.42,11.34,11.38,5848500.0
2013-10-24 13:30:00,11.38,11.39,11.29,11.34,3730500.0,11.38,11.39,11.29,11.34,3730500.0
2013-10-24 14:00:00,11.34,11.4,11.29,11.39,4305000.0,11.34,11.4,11.29,11.39,4305000.0
2013-10-24 14:30:00,11.39,11.57,11.36,11.55,17589000.0,11.39,11.57,11.36,11.55,17589000.0
2013-10-24 15:00:00,11.54,11.63,11.53,11.6,11899500.0,11.54,11.63,11.53,11.6,11899500.0
2013-10-24 15:30:00,11.6,11.61,11.29,11.54,35281500.0,11.6,11.61,11.29,11.54,35281500.0
2013-10-25 09:30:00,11.61,11.63,11.36,11.52,19315500.0,11.61,11.63,11.36,11.52,19315500.0
2013-10-25 10:00:00,11.52,11.55,11.15,11.24,22099500.0,11.52,11.55,11.15,11.24,22099500.0
2013-10-25 10:30:00,11.25,11.3,11.16,11.21,8914500.0,11.25,11.3,11.16,11.21,8914500.0
2013-10-25 11:00:00,11.21,11.28,11.21,11.26,5875500.0,11.21,11.28,11.21,11.26,5875500.0
2013-10-25 11:30:00,11.25,11.34,11.15,11.18,8869500.0,11.25,11.34,11.15,11.18,8869500.0
2013-10-25 12:00:00,11.18,11.25,11.12,11.24,6726000.0,11.18,11.25,11.12,11.24,6726000.0
2013-10-25 12:30:00,11.24,11.25,11.2,11.22,3919500.0,11.24,11.25,11.2,11.22,3919500.0
2013-10-25 13:00:00,11.22,11.34,11.21,11.33,5716500.0,11.22,11.34,11.21,11.33,5716500.0
2013-10-25 13:30:00,11.33,11.37,11.29,11.3,4731000.0,11.33,11.37,11.29,11.3,4731000.0
2013-10-25 14:00:00,11.3,11.4,11.3,11.36,4024500.0,11.3,11.4,11.3,11.36,4024500.0
2013-10-25 14:30:00,11.35,11.36,11.26,11.31,3508500.0,11.35,11.36,11.26,11.31,3508500.0
2013-10-25 15:00:00,11.3,11.31,11.25,11.28,4443000.0,11.3,11.31,11.25,11.28,4443000.0
2013-10-25 15:30:00,11.28,11.33,11.25,11.31,9850500.0,11.28,11.33,11.25,11.31,9850500.0
2013-10-28 09:30:00,11.35,11.37,11.07,11.1,15766500.0,11.35,11.37,11.07,11.1,15766500.0
2013-10-28 10:00:00,11.1,11.15,10.97,11.01,11788500.0,11.1,11.15,10.97,11.01,11788500.0
2013-10-28 10:30:00,11.01,11.01,10.83,10.87,12381000.0,11.01,11.01,10.83,10.87,12381000.0
2013-10-28 11:00:00,10.87,10.92,10.85,10.87,9337500.0,10.87,10.92,10.85,10.87,9337500.0
2013-10-28 11:30:00,10.87,10.89,10.81,10.83,9318000.0,10.87,10.89,10.81,10.83,9318000.0
2013-10-28 12:00:00,10.83,10.92,10.83,10.91,8899500.0,10.83,10.92,10.83,10.91,8899500.0
2013-10-28 12:30:00,10.91,11.05,10.91,10.98,8545500.0,10.91,11.05,10.91,10.98,8545500.0
2013-10-28 13:00:00,10.98,11.01,10.96,10.97,3691500.0,10.98,11.01,10.96,10.97,3691500.0
2013-10-28 13:30:00,10.97,11.01,10.94,10.96,3007500.0,10.97,11.01,10.94,10.96,3007500.0
2013-10-28 14:00:00,10.97,10.97,10.88,10.92,3904500.0,10.97,10.97,10.88,10.92,3904500.0
2013-10-28 14:30:00,10.92,10.93,10.87,10.91,3385500.0,10.92,10.93,10.87,10.91,3385500.0
2013-10-28 15:00:00,10.92,10.92,10.86,10.89,6184500.0,10.92,10.92,10.86,10.89,6184500.0
2013-10-28 15:30:00,10.89,10.89,10.83,10.86,12964500.0,10.89,10.89,10.83,10.86,12964500.0
2013-10-29 09:30:00,10.85,11.03,10.68,10.72,25068000.0,10.85,11.03,10.68,10.72,25068000.0
2013-10-29 10:00:00,10.71,10.76,10.47,10.52,30193500.0,10.71,10.76,10.47,10.52,30193500.0
2013-10-29 10:30:00,10.52,10.57,10.2,10.35,41464500.0,10.52,10.57,10.2,10.35,41464500.0
2013-10-29 11:00:00,10.34,10.52,10.31,10.45,16806000.0,10.34,10.52,10.31,10.45,16806000.0
2013-10-29 11:30:00,10.44,10.57,10.41,10.51,14086500.0,10.44,10.57,10.41,10.51,14086500.0
2013-10-29 12:00:00,10.52,10.64,10.51,10.6,10264500.0,10.52,10.64,10.51,10.6,10264500.0
2013-10-29 12:30:00,10.6,10.78,10.59,10.7,14643000.0,10.6,10.78,10.59,10.7,14643000.0
2013-10-29 13:00:00,10.71,10.73,10.57,10.6,7486500.0,10.71,10.73,10.57,10.6,7486500.0
2013-10-29 13:30:00,10.6,10.66,10.58,10.65,4273500.0,10.6,10.66,10.58,10.65,4273500.0
2013-10-29 14:00:00,10.65,10.83,10.62,10.72,8470500.0,10.65,10.83,10.62,10.72,8470500.0
2013-10-29 14:30:00,10.73,10.79,10.71,10.77,3927000.0,10.73,10.79,10.71,10.77,3927000.0
2013-10-29 15:00:00,10.77,10.97,10.77,10.93,13149000.0,10.77,10.97,10.77,10.93,13149000.0
2013-10-29 15:30:00,10.93,11.0,10.87,10.96,12793500.0,10.93,11.0,10.87,10.96,12793500.0
2013-10-30 09:30:00,10.98,11.18,10.85,10.91,18636000.0,10.98,11.18,10.85,10.91,18636000.0
2013-10-30 10:00:00,10.92,10.96,10.69,10.9,14767500.0,10.92,10.96,10.69,10.9,14767500.0
2013-10-30 10:30:00,10.9,10.93,10.8,10.85,6154500.0,10.9,10.93,10.8,10.85,6154500.0
2013-10-30 11:00:00,10.83,10.89,10.7,10.72,7330500.0,10.83,10.89,10.7,10.72,7330500.0
2013-10-30 11:30:00,10.71,10.77,10.67,10.75,8190000.0,10.71,10.77,10.67,10.75,8190000.0
2013-10-30 12:00:00,10.75,10.81,10.68,10.69,4741500.0,10.75,10.81,10.68,10.69,4741500.0
2013-10-30 12:30:00,10.68,10.77,10.54,10.65,10984500.0,10.68,10.77,10.54,10.65,10984500.0
2013-10-30 13:00:00,10.64,10.66,10.57,10.65,8425500.0,10.64,10.66,10.57,10.65,8425500.0
2013-10-30 13:30:00,10.65,10.79,10.63,10.73,9348000.0,10.65,10.79,10.63,10.73,9348000.0
2013-10-30 14:00:00,10.73,10.82,10.58,10.64,9066000.0,10.73,10.82,10.58,10.64,9066000.0
2013-10-30 14:30:00,10.64,10.7,10.59,10.65,4663500.0,10.64,10.7,10.59,10.65,4663500.0
2013-10-30 15:00:00,10.65,10.69,10.62,10.65,4131000.0,10.65,10.69,10.62,10.65,4131000.0
2013-10-30 15:30:00,10.66,10.73,10.58,10.62,12105000.0,10.66,10.73,10.58,10.62,12105000.0
2013-10-31 09:30:00,10.4,10.58,10.22,10.38,24013500.0,10.4,10.58,10.22,10.38,24013500.0
2013-10-31 10:00:00,10.39,10.55,10.35,10.44,11925000.0,10.39,10.55,10.35,10.44,11925000.0
2013-10-31 10:30:00,10.45,10.6,10.41,10.53,10923000.0,10.45,10.6,10.41,10.53,10923000.0
2013-10-31 11:00:00,10.52,10.67,10.49,10.66,12517500.0,10.52,10.67,10.49,10.66,12517500.0
2013-10-31 11:30:00,10.66,10.77,10.64,10.69,8253000.0,10.66,10.77,10.64,10.69,8253000.0
2013-10-31 12:00:00,10.7,10.81,10.67,10.8,11779500.0,10.7,10.81,10.67,10.8,11779500.0
2013-10-31 12:30:00,10.8,10.83,10.69,10.69,9753000.0,10.8,10.83,10.69,10.69,9753000.0
2013-10-31 13:00:00,10.69,10.76,10.67,10.75,4135500.0,10.69,10.76,10.67,10.75,4135500.0
2013-10-31 13:30:00,10.75,10.79,10.71,10.75,5701500.0,10.75,10.79,10.71,10.75,5701500.0
2013-10-31 14:00:00,10.76,10.83,10.75,10.77,5230500.0,10.76,10.83,10.75,10.77,5230500.0
2013-10-31 14:30:00,10.77,10.8,10.7,10.72,4710000.0,10.77,10.8,10.7,10.72,4710000.0
2013-10-31 15:00:00,10.72,10.74,10.61,10.61,6054000.0,10.72,10.74,10.61,10.61,6054000.0
2013-10-31 15:30:00,10.61,10.7,10.6,10.66,12544500.0,10.61,10.7,10.6,10.66,12544500.0
2013-11-01 09:30:00,10.87,11.06,10.8,10.88,20826000.0,10.87,11.06,10.8,10.88,20826000.0
2013-11-01 10:00:00,10.9,10.95,10.74,10.74,13962000.0,10.9,10.95,10.74,10.74,13962000.0
2013-11-01 10:30:00,10.74,10.85,10.72,10.81,7269000.0,10.74,10.85,10.72,10.81,7269000.0
2013-11-01 11:00:00,10.81,10.82,10.71,10.79,6337500.0,10.81,10.82,10.71,10.79,6337500.0
2013-11-01 11:30:00,10.78,10.83,10.73,10.75,5139000.0,10.78,10.83,10.73,10.75,5139000.0
2013-11-01 12:00:00,10.75,10.81,10.73,10.79,7659000.0,10.75,10.81,10.73,10.79,7659000.0
2013-11-01 12:30:00,10.77,10.81,10.69,10.7,8320500.0,10.77,10.81,10.69,10.7,8320500.0
2013-11-01 13:00:00,10.7,10.76,10.7,10.75,3375000.0,10.7,10.76,10.7,10.75,3375000.0
2013-11-01 13:30:00,10.74,10.78,10.72,10.77,5718000.0,10.74,10.78,10.72,10.77,5718000.0
2013-11-01 14:00:00,10.77,10.78,10.74,10.76,3328500.0,10.77,10.78,10.74,10.76,3328500.0
2013-11-01 14:30:00,10.77,10.79,10.72,10.76,5445000.0,10.77,10.79,10.72,10.76,5445000.0
2013-11-01 15:00:00,10.76,10.78,10.74,10.76,3915000.0,10.76,10.78,10.74,10.76,3915000.0
2013-11-01 15:30:00,10.75,10.86,10.75,10.82,10371000.0,10.75,10.86,10.75,10.82,10371000.0
2013-11-04 09:30:00,11.01,11.18,10.95,11.08,28581000.0,11.01,11.18,10.95,11.08,28581000.0
2013-11-04 10:00:00,11.08,11.24,11.05,11.18,17946000.0,11.08,11.24,11.05,11.18,17946000.0
2013-11-04 10:30:00,11.18,11.24,11.15,11.17,7563000.0,11.18,11.24,11.15,11.17,7563000.0
2013-11-04 11:00:00,11.17,11.25,11.15,11.21,14461500.0,11.17,11.25,11.15,11.21,14461500.0
2013-11-04 11:30:00,11.21,11.29,11.19,11.28,11092500.0,11.21,11.29,11.19,11.28,11092500.0
2013-11-04 12:00:00,11.28,11.41,11.25,11.41,16039500.0,11.28,11.41,11.25,11.41,16039500.0
2013-11-04 12:30:00,11.39,11.46,11.34,11.42,15945000.0,11.39,11.46,11.34,11.42,15945000.0
2013-11-04 13:00:00,11.43,11.47,11.4,11.45,6235500.0,11.43,11.47,11.4,11.45,6235500.0
2013-11-04 13:30:00,11.45,11.58,11.43,11.56,11403000.0,11.45,11.58,11.43,11.56,11403000.0
2013-11-04 14:00:00,11.56,11.6,11.51,11.59,8691000.0,11.56,11.6,11.51,11.59,8691000.0
2013-11-04 14:30:00,11.59,11.69,11.56,11.65,17080500.0,11.59,11.69,11.56,11.65,17080500.0
2013-11-04 15:00:00,11.65,11.67,11.51,11.57,12697500.0,11.65,11.67,11.51,11.57,12697500.0
2013-11-04 15:30:00,11.57,11.68,11.56,11.68,16923000.0,11.57,11.68,11.56,11.68,16923000.0
2013-11-05 09:30:00,12.04,12.1,11.51,11.63,63787500.0,12.04,12.1,11.51,11.63,63787500.0
2013-11-05 10:00:00,11.63,11.72,11.49,11.63,25659000.0,11.63,11.72,11.49,11.63,25659000.0
2013-11-05 10:30:00,11.62,11.62,11.53,11.53,11964000.0,11.62,11.62,11.53,11.53,11964000.0
2013-11-05 11:00:00,11.54,11.63,11.5,11.55,15888000.0,11.54,11.63,11.5,11.55,15888000.0
2013-11-05 11:30:00,11.56,11.59,11.52,11.52,9958500.0,11.56,11.59,11.52,11.52,9958500.0
2013-11-05 12:00:00,11.52,11.56,11.42,11.47,12223500.0,11.52,11.56,11.42,11.47,12223500.0
2013-11-05 12:30:00,11.47,11.53,11.45,11.46,9592500.0,11.47,11.53,11.45,11.46,9592500.0
2013-11-05 13:00:00,11.46,11.61,11.45,11.61,9286500.0,11.46,11.61,11.45,11.61,9286500.0
2013-11-05 13:30:00,11.61,11.69,11.55,11.6,12934500.0,11.61,11.69,11.55,11.6,12934500.0
2013-11-05 14:00:00,11.6,11.83,11.59,11.83,19105500.0,11.6,11.83,11.59,11.83,19105500.0
2013-11-05 14:30:00,11.83,11.9,11.71,11.8,17509500.0,11.83,11.9,11.71,11.8,17509500.0
2013-11-05 15:00:00,11.8,11.85,11.69,11.74,16543500.0,11.8,11.85,11.69,11.74,16543500.0
2013-11-05 15:30:00,11.75,11.8,11.73,11.79,24001500.0,11.75,11.8,11.73,11.79,24001500.0
2013-11-06 09:30:00,10.32,10.72,10.3,10.47,84600000.0,10.32,10.72,10.3,10.47,84600000.0
2013-11-06 10:00:00,10.47,10.51,10.07,10.12,62541000.0,10.47,10.51,10.07,10.12,62541000.0
2013-11-06 10:30:00,10.12,10.19,9.76,9.98,76794000.0,10.12,10.19,9.76,9.98,76794000.0
2013-11-06 11:00:00,9.98,10.18,9.88,10.08,40225500.0,9.98,10.18,9.88,10.08,40225500.0
2013-11-06 11:30:00,10.08,10.25,10.06,10.1,26299500.0,10.08,10.25,10.06,10.1,26299500.0
2013-11-06 12:00:00,10.1,10.2,10.0,10.03,17919000.0,10.1,10.2,10.0,10.03,17919000.0
2013-11-06 12:30:00,10.03,10.06,9.93,10.01,16173000.0,10.03,10.06,9.93,10.01,16173000.0
2013-11-06 13:00:00,10.01,10.1,10.0,10.06,7080000.0,10.01,10.1,10.0,10.06,7080000.0
2013-11-06 13:30:00,10.06,10.22,10.03,10.15,12043500.0,10.06,10.22,10.03,10.15,12043500.0
2013-11-06 14:00:00,10.15,10.22,10.12,10.17,10528500.0,10.15,10.22,10.12,10.17,10528500.0
2013-11-06 14:30:00,10.17,10.3,10.05,10.09,19762500.0,10.17,10.3,10.05,10.09,19762500.0
2013-11-06 15:00:00,10.09,10.13,9.99,10.09,18340500.0,10.09,10.13,9.99,10.09,18340500.0
2013-11-06 15:30:00,10.09,10.09,9.94,10.08,29124000.0,10.09,10.09,9.94,10.08,29124000.0
2013-11-07 09:30:00,9.61,9.71,9.37,9.55,78705000.0,9.61,9.71,9.37,9.55,78705000.0
2013-11-07 10:00:00,9.55,9.63,9.39,9.45,32790000.0,9.55,9.63,9.39,9.45,32790000.0
2013-11-07 10:30:00,9.45,9.48,9.33,9.39,33471000.0,9.45,9.48,9.33,9.39,33471000.0
2013-11-07 11:00:00,9.39,9.39,9.17,9.24,32970000.0,9.39,9.39,9.17,9.24,32970000.0
2013-11-07 11:30:00,9.24,9.43,9.22,9.43,22098000.0,9.24,9.43,9.22,9.43,22098000.0
2013-11-07 12:00:00,9.43,9.51,9.34,9.42,17797500.0,9.43,9.51,9.34,9.42,17797500.0
2013-11-07 12:30:00,9.42,9.54,9.4,9.5,16078500.0,9.42,9.54,9.4,9.5,16078500.0
2013-11-07 13:00:00,9.49,9.52,9.4,9.4,7168500.0,9.49,9.52,9.4,9.4,7168500.0
2013-11-07 13:30:00,9.41,9.49,9.37,9.47,9075000.0,9.41,9.49,9.37,9.47,9075000.0
2013-11-07 14:00:00,9.47,9.54,9.44,9.5,11704500.0,9.47,9.54,9.44,9.5,11704500.0
2013-11-07 14:30:00,9.49,9.5,9.39,9.45,11761500.0,9.49,9.5,9.39,9.45,11761500.0
2013-11-07 15:00:00,9.45,9.45,9.27,9.27,16030500.0,9.45,9.45,9.27,9.27,16030500.0
2013-11-07 15:30:00,9.27,9.35,9.27,9.32,17506500.0,9.27,9.35,9.27,9.32,17506500.0
2013-11-08 09:30:00,9.06,9.29,8.97,9.02,59271000.0,9.06,9.29,8.97,9.02,59271000.0
2013-11-08 10:00:00,9.02,9.09,8.93,9.07,45162000.0,9.02,9.09,8.93,9.07,45162000.0
2013-11-08 10:30:00,9.05,9.09,8.95,9.01,20284500.0,9.05,9.09,8.95,9.01,20284500.0
2013-11-08 11:00:00,9.02,9.03,8.88,8.89,22242000.0,9.02,9.03,8.88,8.89,22242000.0
2013-11-08 11:30:00,8.89,8.96,8.82,8.94,29365500.0,8.89,8.96,8.82,8.94,29365500.0
2013-11-08 12:00:00,8.94,9.1,8.93,9.09,26247000.0,8.94,9.1,8.93,9.09,26247000.0
2013-11-08 12:30:00,9.09,9.16,8.99,9.16,16080000.0,9.09,9.16,8.99,9.16,16080000.0
2013-11-08 13:00:00,9.16,9.3,9.11,9.29,22320000.0,9.16,9.3,9.11,9.29,22320000.0
2013-11-08 13:30:00,9.29,9.37,9.19,9.25,23313000.0,9.29,9.37,9.19,9.25,23313000.0
2013-11-08 14:00:00,9.25,9.28,9.15,9.18,10411500.0,9.25,9.28,9.15,9.18,10411500.0
2013-11-08 14:30:00,9.18,9.2,9.12,9.17,8623500.0,9.18,9.2,9.12,9.17,8623500.0
2013-11-08 15:00:00,9.17,9.18,9.09,9.13,9486000.0,9.17,9.18,9.09,9.13,9486000.0
2013-11-08 15:30:00,9.13,9.2,9.13,9.19,16512000.0,9.13,9.2,9.13,9.19,16512000.0
2013-11-11 09:30:00,9.4,9.42,9.14,9.42,41212500.0,9.4,9.42,9.14,9.42,41212500.0
2013-11-11 10:00:00,9.42,9.62,9.38,9.61,33304500.0,9.42,9.62,9.38,9.61,33304500.0
2013-11-11 10:30:00,9.61,9.61,9.48,9.53,13956000.0,9.61,9.61,9.48,9.53,13956000.0
2013-11-11 11:00:00,9.53,9.53,9.39,9.49,16225500.0,9.53,9.53,9.39,9.49,16225500.0
2013-11-11 11:30:00,9.49,9.53,9.43,9.48,16543500.0,9.49,9.53,9.43,9.48,16543500.0
2013-11-11 12:00:00,9.49,9.59,9.47,9.55,13443000.0,9.49,9.59,9.47,9.55,13443000.0
2013-11-11 12:30:00,9.55,9.65,9.52,9.63,12466500.0,9.55,9.65,9.52,9.63,12466500.0
2013-11-11 13:00:00,9.63,9.69,9.6,9.62,12682500.0,9.63,9.69,9.6,9.62,12682500.0
2013-11-11 13:30:00,9.62,9.65,9.59,9.59,5281500.0,9.62,9.65,9.59,9.59,5281500.0
2013-11-11 14:00:00,9.59,9.63,9.56,9.63,4792500.0,9.59,9.63,9.56,9.63,4792500.0
2013-11-11 14:30:00,9.62,9.66,9.59,9.66,7882500.0,9.62,9.66,9.59,9.66,7882500.0
2013-11-11 15:00:00,9.66,9.69,9.64,9.65,7686000.0,9.66,9.69,9.64,9.65,7686000.0
2013-11-11 15:30:00,9.65,9.65,9.6,9.64,13399500.0,9.65,9.65,9.6,9.64,13399500.0
2013-11-12 09:30:00,9.65,9.65,9.37,9.42,29086500.0,9.65,9.65,9.37,9.42,29086500.0
2013-11-12 10:00:00,9.42,9.45,9.23,9.31,23862000.0,9.42,9.45,9.23,9.31,23862000.0
2013-11-12 10:30:00,9.31,9.33,9.18,9.21,20281500.0,9.31,9.33,9.18,9.21,20281500.0
2013-11-12 11:00:00,9.2,9.26,9.12,9.24,19527000.0,9.2,9.26,9.12,9.24,19527000.0
2013-11-12 11:30:00,9.23,9.26,9.09,9.11,15351000.0,9.23,9.26,9.09,9.11,15351000.0
2013-11-12 12:00:00,9.11,9.2,9.08,9.18,16374000.0,9.11,9.2,9.08,9.18,16374000.0
2013-11-12 12:30:00,9.18,9.22,9.16,9.19,15046500.0,9.18,9.22,9.16,9.19,15046500.0
2013-11-12 13:00:00,9.19,9.21,9.13,9.18,12222000.0,9.19,9.21,9.13,9.18,12222000.0
2013-11-12 13:30:00,9.18,9.22,9.15,9.21,5802000.0,9.18,9.22,9.15,9.21,5802000.0
2013-11-12 14:00:00,9.21,9.23,9.11,9.15,15273000.0,9.21,9.23,9.11,9.15,15273000.0
2013-11-12 14:30:00,9.15,9.22,9.13,9.21,7683000.0,9.15,9.22,9.13,9.21,7683000.0
2013-11-12 15:00:00,9.21,9.23,9.17,9.19,9357000.0,9.21,9.23,9.17,9.19,9357000.0
2013-11-12 15:30:00,9.19,9.21,9.13,9.19,13858500.0,9.19,9.21,9.13,9.19,13858500.0
2013-11-13 09:30:00,9.39,9.46,9.21,9.29,28954500.0,9.39,9.46,9.21,9.29,28954500.0
2013-11-13 10:00:00,9.29,9.41,9.26,9.32,14302500.0,9.29,9.41,9.26,9.32,14302500.0
2013-11-13 10:30:00,9.33,9.36,9.25,9.28,14013000.0,9.33,9.36,9.25,9.28,14013000.0
2013-11-13 11:00:00,9.28,9.38,9.27,9.29,14146500.0,9.28,9.38,9.27,9.29,14146500.0
2013-11-13 11:30:00,9.3,9.34,9.29,9.31,5022000.0,9.3,9.34,9.29,9.31,5022000.0
2013-11-13 12:00:00,9.32,9.46,9.31,9.43,12142500.0,9.32,9.46,9.31,9.43,12142500.0
2013-11-13 12:30:00,9.42,9.49,9.42,9.45,11751000.0,9.42,9.49,9.42,9.45,11751000.0
2013-11-13 13:00:00,9.45,9.45,9.36,9.42,6268500.0,9.45,9.45,9.36,9.42,6268500.0
2013-11-13 13:30:00,9.41,9.42,9.36,9.37,5496000.0,9.41,9.42,9.36,9.37,5496000.0
2013-11-13 14:00:00,9.37,9.39,9.31,9.36,5745000.0,9.37,9.39,9.31,9.36,5745000.0
2013-11-13 14:30:00,9.36,9.37,9.31,9.34,4014000.0,9.36,9.37,9.31,9.34,4014000.0
2013-11-13 15:00:00,9.33,9.35,9.25,9.25,6613500.0,9.33,9.35,9.25,9.25,6613500.0
2013-11-13 15:30:00,9.25,9.29,9.09,9.25,41065500.0,9.25,9.29,9.09,9.25,41065500.0
2013-11-14 09:30:00,9.27,9.36,9.17,9.17,18217500.0,9.27,9.36,9.17,9.17,18217500.0
2013-11-14 10:00:00,9.17,9.23,9.1,9.19,17692500.0,9.17,9.23,9.1,9.19,17692500.0
2013-11-14 10:30:00,9.18,9.29,9.14,9.14,12021000.0,9.18,9.29,9.14,9.14,12021000.0
2013-11-14 11:00:00,9.14,9.18,9.08,9.12,19536000.0,9.14,9.18,9.08,9.12,19536000.0
2013-11-14 11:30:00,9.12,9.13,8.97,8.97,22504500.0,9.12,9.13,8.97,8.97,22504500.0
2013-11-14 12:00:00,8.98,9.03,8.94,9.03,18138000.0,8.98,9.03,8.94,9.03,18138000.0
2013-11-14 12:30:00,9.02,9.08,9.01,9.05,10582500.0,9.02,9.08,9.01,9.05,10582500.0
2013-11-14 13:00:00,9.04,9.13,9.03,9.11,10773000.0,9.04,9.13,9.03,9.11,10773000.0
2013-11-14 13:30:00,9.11,9.22,9.1,9.19,10732500.0,9.11,9.22,9.1,9.19,10732500.0
2013-11-14 14:00:00,9.19,9.19,9.13,9.18,8211000.0,9.19,9.19,9.13,9.18,8211000.0
2013-11-14 14:30:00,9.18,9.18,9.1,9.12,7162500.0,9.18,9.18,9.1,9.12,7162500.0
2013-11-14 15:00:00,9.12,9.17,9.12,9.14,4803000.0,9.12,9.17,9.12,9.14,4803000.0
2013-11-14 15:30:00,9.15,9.23,9.14,9.17,12165000.0,9.15,9.23,9.14,9.17,12165000.0
2013-11-15 09:30:00,9.12,9.16,8.98,9.08,22797000.0,9.12,9.16,8.98,9.08,22797000.0
2013-11-15 10:00:00,9.1,9.1,9.0,9.05,12793500.0,9.1,9.1,9.0,9.05,12793500.0
2013-11-15 10:30:00,9.05,9.13,9.02,9.12,8782500.0,9.05,9.13,9.02,9.12,8782500.0
2013-11-15 11:00:00,9.12,9.2,9.1,9.14,15462000.0,9.12,9.2,9.1,9.14,15462000.0
2013-11-15 11:30:00,9.14,9.14,9.08,9.1,7186500.0,9.14,9.14,9.08,9.1,7186500.0
2013-11-15 12:00:00,9.1,9.15,9.08,9.09,9130500.0,9.1,9.15,9.08,9.09,9130500.0
2013-11-15 12:30:00,9.1,9.11,9.03,9.05,5257500.0,9.1,9.11,9.03,9.05,5257500.0
2013-11-15 13:00:00,9.05,9.07,9.03,9.06,3358500.0,9.05,9.07,9.03,9.06,3358500.0
2013-11-15 13:30:00,9.07,9.07,8.97,8.97,8920500.0,9.07,9.07,8.97,8.97,8920500.0
2013-11-15 14:00:00,8.97,9.02,8.96,8.99,11016000.0,8.97,9.02,8.96,8.99,11016000.0
2013-11-15 14:30:00,8.99,9.02,8.97,9.0,7858500.0,8.99,9.02,8.97,9.0,7858500.0
2013-11-15 15:00:00,9.0,9.03,9.0,9.01,8215500.0,9.0,9.03,9.0,9.01,8215500.0
2013-11-15 15:30:00,9.01,9.03,8.99,9.03,16870500.0,9.01,9.03,8.99,9.03,16870500.0
2013-11-18 09:30:00,9.05,9.05,8.67,8.68,40396500.0,9.05,9.05,8.67,8.68,40396500.0
2013-11-18 10:00:00,8.67,8.73,8.56,8.65,33478500.0,8.67,8.73,8.56,8.65,33478500.0
2013-11-18 10:30:00,8.66,8.71,8.53,8.64,30486000.0,8.66,8.71,8.53,8.64,30486000.0
2013-11-18 11:00:00,8.64,8.66,8.54,8.55,19312500.0,8.64,8.66,8.54,8.55,19312500.0
2013-11-18 11:30:00,8.55,8.61,8.44,8.49,21952500.0,8.55,8.61,8.44,8.49,21952500.0
2013-11-18 12:00:00,8.5,8.5,8.34,8.41,28392000.0,8.5,8.5,8.34,8.41,28392000.0
2013-11-18 12:30:00,8.41,8.43,8.28,8.29,22156500.0,8.41,8.43,8.28,8.29,22156500.0
2013-11-18 13:00:00,8.29,8.33,8.24,8.32,18264000.0,8.29,8.33,8.24,8.32,18264000.0
2013-11-18 13:30:00,8.32,8.41,8.32,8.36,16537500.0,8.32,8.41,8.32,8.36,16537500.0
2013-11-18 14:00:00,8.36,8.39,8.27,8.27,11841000.0,8.36,8.39,8.27,8.27,11841000.0
2013-11-18 14:30:00,8.28,8.3,8.17,8.19,19426500.0,8.28,8.3,8.17,8.19,19426500.0
2013-11-18 15:00:00,8.2,8.22,7.99,8.05,28714500.0,8.2,8.22,7.99,8.05,28714500.0
2013-11-18 15:30:00,8.06,8.14,7.97,8.1,38059500.0,8.06,8.14,7.97,8.1,38059500.0
2013-11-19 09:30:00,7.95,8.51,7.95,8.42,72627000.0,7.95,8.51,7.95,8.42,72627000.0
2013-11-19 10:00:00,8.43,8.6,8.37,8.46,42847500.0,8.43,8.6,8.37,8.46,42847500.0
2013-11-19 10:30:00,8.46,8.49,8.35,8.42,25759500.0,8.46,8.49,8.35,8.42,25759500.0
2013-11-19 11:00:00,8.42,8.52,8.4,8.48,16198500.0,8.42,8.52,8.4,8.48,16198500.0
2013-11-19 11:30:00,8.49,8.58,8.48,8.56,14608500.0,8.49,8.58,8.48,8.56,14608500.0
2013-11-19 12:00:00,8.56,8.56,8.43,8.46,12495000.0,8.56,8.56,8.43,8.46,12495000.0
2013-11-19 12:30:00,8.46,8.49,8.34,8.36,12970500.0,8.46,8.49,8.34,8.36,12970500.0
2013-11-19 13:00:00,8.36,8.37,8.25,8.25,12714000.0,8.36,8.37,8.25,8.25,12714000.0
2013-11-19 13:30:00,8.25,8.42,8.21,8.4,15186000.0,8.25,8.42,8.21,8.4,15186000.0
2013-11-19 14:00:00,8.4,8.44,8.27,8.35,9652500.0,8.4,8.44,8.27,8.35,9652500.0
2013-11-19 14:30:00,8.34,8.43,8.34,8.41,8281500.0,8.34,8.43,8.34,8.41,8281500.0
2013-11-19 15:00:00,8.41,8.48,8.34,8.38,10023000.0,8.41,8.48,8.34,8.38,10023000.0
2013-11-19 15:30:00,8.38,8.43,8.33,8.41,15195000.0,8.38,8.43,8.33,8.41,15195000.0
2013-11-20 09:30:00,8.41,8.5,8.05,8.06,41811000.0,8.41,8.5,8.05,8.06,41811000.0
2013-11-20 10:00:00,8.06,8.18,8.06,8.08,20431500.0,8.06,8.18,8.06,8.08,20431500.0
2013-11-20 10:30:00,8.08,8.15,8.01,8.13,21949500.0,8.08,8.15,8.01,8.13,21949500.0
2013-11-20 11:00:00,8.12,8.19,8.1,8.14,16900500.0,8.12,8.19,8.1,8.14,16900500.0
2013-11-20 11:30:00,8.14,8.18,8.07,8.08,11859000.0,8.14,8.18,8.07,8.08,11859000.0
2013-11-20 12:00:00,8.08,8.12,8.07,8.11,8274000.0,8.08,8.12,8.07,8.11,8274000.0
2013-11-20 12:30:00,8.11,8.11,8.07,8.09,4641000.0,8.11,8.11,8.07,8.09,4641000.0
2013-11-20 13:00:00,8.08,8.12,8.08,8.1,4780500.0,8.08,8.12,8.08,8.1,4780500.0
2013-11-20 13:30:00,8.1,8.12,8.09,8.11,3603000.0,8.1,8.12,8.09,8.11,3603000.0
2013-11-20 14:00:00,8.11,8.15,8.03,8.14,11287500.0,8.11,8.15,8.03,8.14,11287500.0
2013-11-20 14:30:00,8.14,8.14,8.05,8.07,7729500.0,8.14,8.14,8.05,8.07,7729500.0
2013-11-20 15:00:00,8.06,8.07,7.94,7.97,22321500.0,8.06,8.07,7.94,7.97,22321500.0
2013-11-20 15:30:00,7.98,8.08,7.97,8.07,20032500.0,7.98,8.08,7.97,8.07,20032500.0
2013-11-21 09:30:00,8.19,8.32,8.09,8.28,36888000.0,8.19,8.32,8.09,8.28,36888000.0
2013-11-21 10:00:00,8.28,8.3,8.02,8.06,19659000.0,8.28,8.3,8.02,8.06,19659000.0
2013-11-21 10:30:00,8.06,8.14,8.03,8.1,13953000.0,8.06,8.14,8.03,8.1,13953000.0
2013-11-21 11:00:00,8.1,8.2,8.1,8.19,14455500.0,8.1,8.2,8.1,8.19,14455500.0
2013-11-21 11:30:00,8.18,8.24,8.17,8.21,9835500.0,8.18,8.24,8.17,8.21,9835500.0
2013-11-21 12:00:00,8.21,8.22,8.15,8.2,7366500.0,8.21,8.22,8.15,8.2,7366500.0
2013-11-21 12:30:00,8.2,8.23,8.12,8.12,6004500.0,8.2,8.23,8.12,8.12,6004500.0
2013-11-21 13:00:00,8.12,8.17,8.07,8.07,8724000.0,8.12,8.17,8.07,8.07,8724000.0
2013-11-21 13:30:00,8.07,8.15,8.07,8.15,9318000.0,8.07,8.15,8.07,8.15,9318000.0
2013-11-21 14:00:00,8.15,8.16,8.08,8.08,7554000.0,8.15,8.16,8.08,8.08,7554000.0
2013-11-21 14:30:00,8.08,8.11,8.06,8.07,10396500.0,8.08,8.11,8.06,8.07,10396500.0
2013-11-21 15:00:00,8.07,8.1,8.06,8.08,7111500.0,8.07,8.1,8.06,8.08,7111500.0
2013-11-21 15:30:00,8.08,8.15,8.04,8.14,15558000.0,8.08,8.15,8.04,8.14,15558000.0
2013-11-22 09:30:00,8.11,8.18,7.86,7.89,36766500.0,8.11,8.18,7.86,7.89,36766500.0
2013-11-22 10:00:00,7.9,7.98,7.87,7.97,26361000.0,7.9,7.98,7.87,7.97,26361000.0
2013-11-22 10:30:00,7.97,7.99,7.9,7.93,11485500.0,7.97,7.99,7.9,7.93,11485500.0
2013-11-22 11:00:00,7.93,7.98,7.92,7.95,6712500.0,7.93,7.98,7.92,7.95,6712500.0
2013-11-22 11:30:00,7.96,7.98,7.91,7.93,8655000.0,7.96,7.98,7.91,7.93,8655000.0
2013-11-22 12:00:00,7.94,7.96,7.92,7.93,3951000.0,7.94,7.96,7.92,7.93,3951000.0
2013-11-22 12:30:00,7.94,8.05,7.93,8.01,10222500.0,7.94,8.05,7.93,8.01,10222500.0
2013-11-22 13:00:00,8.01,8.05,8.0,8.02,6630000.0,8.01,8.05,8.0,8.02,6630000.0
2013-11-22 13:30:00,8.03,8.04,7.96,8.0,8800500.0,8.03,8.04,7.96,8.0,8800500.0
2013-11-22 14:00:00,8.0,8.02,7.97,8.0,5271000.0,8.0,8.02,7.97,8.0,5271000.0
2013-11-22 14:30:00,8.0,8.01,7.97,7.99,2950500.0,8.0,8.01,7.97,7.99,2950500.0
2013-11-22 15:00:00,7.98,8.13,7.98,8.11,15474000.0,7.98,8.13,7.98,8.11,15474000.0
2013-11-22 15:30:00,8.11,8.16,8.08,8.09,16810500.0,8.11,8.16,8.08,8.09,16810500.0
2013-11-25 09:30:00,8.3,8.39,8.17,8.19,32059500.0,8.3,8.39,8.17,8.19,32059500.0
2013-11-25 10:00:00,8.19,8.22,8.06,8.08,18099000.0,8.19,8.22,8.06,8.08,18099000.0
2013-11-25 10:30:00,8.08,8.15,8.05,8.1,11157000.0,8.08,8.15,8.05,8.1,11157000.0
2013-11-25 11:00:00,8.09,8.17,8.07,8.13,11539500.0,8.09,8.17,8.07,8.13,11539500.0
2013-11-25 11:30:00,8.13,8.23,8.13,8.23,11551500.0,8.13,8.23,8.13,8.23,11551500.0
2013-11-25 12:00:00,8.23,8.26,8.2,8.23,6924000.0,8.23,8.26,8.2,8.23,6924000.0
2013-11-25 12:30:00,8.23,8.23,8.16,8.17,7093500.0,8.23,8.23,8.16,8.17,7093500.0
2013-11-25 13:00:00,8.17,8.19,8.14,8.17,4288500.0,8.17,8.19,8.14,8.17,4288500.0
2013-11-25 13:30:00,8.17,8.23,8.16,8.2,3660000.0,8.17,8.23,8.16,8.2,3660000.0
2013-11-25 14:00:00,8.2,8.23,8.15,8.16,4344000.0,8.2,8.23,8.15,8.16,4344000.0
2013-11-25 14:30:00,8.16,8.16,8.06,8.1,11983500.0,8.16,8.16,8.06,8.1,11983500.0
2013-11-25 15:00:00,8.09,8.1,8.02,8.06,11280000.0,8.09,8.1,8.02,8.06,11280000.0
2013-11-25 15:30:00,8.05,8.08,8.04,8.05,11722500.0,8.05,8.08,8.04,8.05,11722500.0
2013-11-26 09:30:00,7.96,8.02,7.74,7.8,30117000.0,7.96,8.02,7.74,7.8,30117000.0
2013-11-26 10:00:00,7.8,7.89,7.78,7.85,17601000.0,7.8,7.89,7.78,7.85,17601000.0
2013-11-26 10:30:00,7.85,7.87,7.79,7.82,11952000.0,7.85,7.87,7.79,7.82,11952000.0
2013-11-26 11:00:00,7.82,8.05,7.79,7.99,20698500.0,7.82,8.05,7.79,7.99,20698500.0
2013-11-26 11:30:00,8.0,8.07,7.96,7.99,16317000.0,8.0,8.07,7.96,7.99,16317000.0
2013-11-26 12:00:00,7.98,8.12,7.97,8.09,18184500.0,7.98,8.12,7.97,8.09,18184500.0
2013-11-26 12:30:00,8.1,8.18,8.07,8.16,15310500.0,8.1,8.18,8.07,8.16,15310500.0
2013-11-26 13:00:00,8.15,8.17,8.08,8.13,7894500.0,8.15,8.17,8.08,8.13,7894500.0
2013-11-26 13:30:00,8.12,8.13,8.06,8.07,7654500.0,8.12,8.13,8.06,8.07,7654500.0
2013-11-26 14:00:00,8.06,8.11,8.02,8.04,8944500.0,8.06,8.11,8.02,8.04,8944500.0
2013-11-26 14:30:00,8.04,8.08,8.02,8.04,7057500.0,8.04,8.08,8.02,8.04,7057500.0
2013-11-26 15:00:00,8.04,8.11,8.02,8.03,11511000.0,8.04,8.11,8.02,8.03,11511000.0
2013-11-26 15:30:00,8.03,8.08,7.98,8.03,17670000.0,8.03,8.08,7.98,8.03,17670000.0
2013-11-27 09:30:00,8.09,8.12,7.97,8.04,19770000.0,8.09,8.12,7.97,8.04,19770000.0
2013-11-27 10:00:00,8.05,8.07,7.97,8.02,16323000.0,8.05,8.07,7.97,8.02,16323000.0
2013-11-27 10:30:00,8.03,8.05,7.98,8.02,8952000.0,8.03,8.05,7.98,8.02,8952000.0
2013-11-27 11:00:00,8.02,8.22,8.0,8.17,18886500.0,8.02,8.22,8.0,8.17,18886500.0
2013-11-27 11:30:00,8.17,8.29,8.14,8.29,21648000.0,8.17,8.29,8.14,8.29,21648000.0
2013-11-27 12:00:00,8.29,8.3,8.24,8.29,12097500.0,8.29,8.3,8.24,8.29,12097500.0
2013-11-27 12:30:00,8.29,8.35,8.25,8.34,16084500.0,8.29,8.35,8.25,8.34,16084500.0
2013-11-27 13:00:00,8.34,8.36,8.28,8.34,9372000.0,8.34,8.36,8.28,8.34,9372000.0
2013-11-27 13:30:00,8.34,8.4,8.33,8.39,12204000.0,8.34,8.4,8.33,8.39,12204000.0
2013-11-27 14:00:00,8.39,8.42,8.36,8.39,8058000.0,8.39,8.42,8.36,8.39,8058000.0
2013-11-27 14:30:00,8.38,8.4,8.31,8.34,6178500.0,8.38,8.4,8.31,8.34,6178500.0
2013-11-27 15:00:00,8.34,8.38,8.33,8.38,5283000.0,8.34,8.38,8.33,8.38,5283000.0
2013-11-27 15:30:00,8.38,8.46,8.36,8.46,20299500.0,8.38,8.46,8.36,8.46,20299500.0
2013-11-29 09:30:00,8.64,8.67,8.51,8.65,30721500.0,8.64,8.67,8.51,8.65,30721500.0
2013-11-29 10:00:00,8.65,8.7,8.56,8.64,25057500.0,8.65,8.7,8.56,8.64,25057500.0
2013-11-29 10:30:00,8.64,8.7,8.62,8.7,19098000.0,8.64,8.7,8.62,8.7,19098000.0
2013-11-29 11:00:00,8.7,8.71,8.64,8.65,13558500.0,8.7,8.71,8.64,8.65,13558500.0
2013-11-29 11:30:00,8.65,8.66,8.59,8.6,12402000.0,8.65,8.66,8.59,8.6,12402000.0
2013-11-29 12:00:00,8.6,8.62,8.52,8.55,15282000.0,8.6,8.62,8.52,8.55,15282000.0
2013-11-29 12:30:00,8.55,8.57,8.47,8.49,19924500.0,8.55,8.57,8.47,8.49,19924500.0
2013-12-02 09:30:00,8.41,8.57,8.38,8.44,19849500.0,8.41,8.57,8.38,8.44,19849500.0
2013-12-02 10:00:00,8.45,8.52,8.44,8.5,9324000.0,8.45,8.52,8.44,8.5,9324000.0
2013-12-02 10:30:00,8.5,8.5,8.3,8.4,15361500.0,8.5,8.5,8.3,8.4,15361500.0
2013-12-02 11:00:00,8.4,8.43,8.33,8.33,7369500.0,8.4,8.43,8.33,8.33,7369500.0
2013-12-02 11:30:00,8.33,8.41,8.33,8.38,6144000.0,8.33,8.41,8.33,8.38,6144000.0
2013-12-02 12:00:00,8.38,8.43,8.35,8.37,6763500.0,8.38,8.43,8.35,8.37,6763500.0
2013-12-02 12:30:00,8.38,8.39,8.34,8.37,3897000.0,8.38,8.39,8.34,8.37,3897000.0
2013-12-02 13:00:00,8.37,8.39,8.34,8.36,8415000.0,8.37,8.39,8.34,8.36,8415000.0
2013-12-02 13:30:00,8.36,8.39,8.35,8.38,4876500.0,8.36,8.39,8.35,8.38,4876500.0
2013-12-02 14:00:00,8.37,8.39,8.31,8.34,4846500.0,8.37,8.39,8.31,8.34,4846500.0
2013-12-02 14:30:00,8.35,8.36,8.32,8.34,2614500.0,8.35,8.36,8.32,8.34,2614500.0
2013-12-02 15:00:00,8.34,8.37,8.32,8.33,5460000.0,8.34,8.37,8.32,8.33,5460000.0
2013-12-02 15:30:00,8.33,8.33,8.26,8.28,11007000.0,8.33,8.33,8.26,8.28,11007000.0
2013-12-03 09:30:00,8.85,9.16,8.77,9.12,69924000.0,8.85,9.16,8.77,9.12,69924000.0
2013-12-03 10:00:00,9.13,9.32,9.11,9.2,51642000.0,9.13,9.32,9.11,9.2,51642000.0
2013-12-03 10:30:00,9.2,9.28,9.1,9.24,28191000.0,9.2,9.28,9.1,9.24,28191000.0
2013-12-03 11:00:00,9.23,9.34,9.21,9.27,24934500.0,9.23,9.34,9.21,9.27,24934500.0
2013-12-03 11:30:00,9.27,9.28,9.15,9.24,14440500.0,9.27,9.28,9.15,9.24,14440500.0
2013-12-03 12:00:00,9.23,9.3,9.17,9.27,14347500.0,9.23,9.3,9.17,9.27,14347500.0
2013-12-03 12:30:00,9.27,9.46,9.27,9.42,27666000.0,9.27,9.46,9.27,9.42,27666000.0
2013-12-03 13:00:00,9.42,9.5,9.34,9.46,19555500.0,9.42,9.5,9.34,9.46,19555500.0
2013-12-03 13:30:00,9.46,9.53,9.4,9.46,17559000.0,9.46,9.53,9.4,9.46,17559000.0
2013-12-03 14:00:00,9.46,9.48,9.34,9.39,13863000.0,9.46,9.48,9.34,9.39,13863000.0
2013-12-03 14:30:00,9.38,9.59,9.38,9.55,23850000.0,9.38,9.59,9.38,9.55,23850000.0
2013-12-03 15:00:00,9.55,9.61,9.51,9.52,20227500.0,9.55,9.61,9.51,9.52,20227500.0
2013-12-03 15:30:00,9.52,9.66,9.52,9.65,32554500.0,9.52,9.66,9.52,9.65,32554500.0
2013-12-04 09:30:00,9.62,9.63,9.24,9.32,44671500.0,9.62,9.63,9.24,9.32,44671500.0
2013-12-04 10:00:00,9.31,9.49,9.3,9.46,26895000.0,9.31,9.49,9.3,9.46,26895000.0
2013-12-04 10:30:00,9.45,9.46,9.33,9.4,16686000.0,9.45,9.46,9.33,9.4,16686000.0
2013-12-04 11:00:00,9.4,9.44,9.28,9.29,15538500.0,9.4,9.44,9.28,9.29,15538500.0
2013-12-04 11:30:00,9.29,9.32,9.23,9.27,12766500.0,9.29,9.32,9.23,9.27,12766500.0
2013-12-04 12:00:00,9.27,9.27,9.18,9.22,14035500.0,9.27,9.27,9.18,9.22,14035500.0
2013-12-04 12:30:00,9.22,9.28,9.21,9.24,5101500.0,9.22,9.28,9.21,9.24,5101500.0
2013-12-04 13:00:00,9.25,9.27,9.21,9.22,5449500.0,9.25,9.27,9.21,9.22,5449500.0
2013-12-04 13:30:00,9.21,9.25,9.14,9.2,9198000.0,9.21,9.25,9.14,9.2,9198000.0
2013-12-04 14:00:00,9.2,9.28,9.2,9.26,7428000.0,9.2,9.28,9.2,9.26,7428000.0
2013-12-04 14:30:00,9.25,9.33,9.25,9.29,8946000.0,9.25,9.33,9.25,9.29,8946000.0
2013-12-04 15:00:00,9.3,9.32,9.24,9.28,6969000.0,9.3,9.32,9.24,9.28,6969000.0
2013-12-04 15:30:00,9.29,9.32,9.25,9.26,11943000.0,9.29,9.32,9.25,9.26,11943000.0
2013-12-05 09:30:00,9.34,9.5,9.3,9.39,23514000.0,9.34,9.5,9.3,9.39,23514000.0
2013-12-05 10:00:00,9.41,9.54,9.4,9.48,19869000.0,9.41,9.54,9.4,9.48,19869000.0
2013-12-05 10:30:00,9.48,9.54,9.4,9.42,15747000.0,9.48,9.54,9.4,9.42,15747000.0
2013-12-05 11:00:00,9.42,9.44,9.37,9.42,8527500.0,9.42,9.44,9.37,9.42,8527500.0
2013-12-05 11:30:00,9.43,9.43,9.37,9.41,5124000.0,9.43,9.43,9.37,9.41,5124000.0
2013-12-05 12:00:00,9.41,9.52,9.41,9.5,8743500.0,9.41,9.52,9.41,9.5,8743500.0
2013-12-05 12:30:00,9.5,9.56,9.48,9.49,11262000.0,9.5,9.56,9.48,9.49,11262000.0
2013-12-05 13:00:00,9.49,9.51,9.46,9.47,5682000.0,9.49,9.51,9.46,9.47,5682000.0
2013-12-05 13:30:00,9.47,9.49,9.46,9.47,5260500.0,9.47,9.49,9.46,9.47,5260500.0
2013-12-05 14:00:00,9.47,9.48,9.38,9.43,6669000.0,9.47,9.48,9.38,9.43,6669000.0
2013-12-05 14:30:00,9.43,9.45,9.37,9.38,5229000.0,9.43,9.45,9.37,9.38,5229000.0
2013-12-05 15:00:00,9.38,9.42,9.36,9.4,4383000.0,9.38,9.42,9.36,9.4,4383000.0
2013-12-05 15:30:00,9.4,9.42,9.33,9.36,10942500.0,9.4,9.42,9.33,9.36,10942500.0
2013-12-06 09:30:00,9.43,9.5,9.3,9.32,18471000.0,9.43,9.5,9.3,9.32,18471000.0
2013-12-06 10:00:00,9.32,9.37,9.15,9.17,17203500.0,9.32,9.37,9.15,9.17,17203500.0
2013-12-06 10:30:00,9.19,9.24,9.09,9.2,14172000.0,9.19,9.24,9.09,9.2,14172000.0
2013-12-06 11:00:00,9.2,9.25,9.17,9.17,6912000.0,9.2,9.25,9.17,9.17,6912000.0
2013-12-06 11:30:00,9.17,9.3,9.15,9.28,8671500.0,9.17,9.3,9.15,9.28,8671500.0
2013-12-06 12:00:00,9.29,9.29,9.22,9.25,7696500.0,9.29,9.29,9.22,9.25,7696500.0
2013-12-06 12:30:00,9.25,9.29,9.23,9.26,7861500.0,9.25,9.29,9.23,9.26,7861500.0
2013-12-06 13:00:00,9.27,9.27,9.19,9.23,7333500.0,9.27,9.27,9.19,9.23,7333500.0
2013-12-06 13:30:00,9.23,9.28,9.22,9.24,5295000.0,9.23,9.28,9.22,9.24,5295000.0
2013-12-06 14:00:00,9.24,9.25,9.19,9.2,3474000.0,9.24,9.25,9.19,9.2,3474000.0
2013-12-06 14:30:00,9.19,9.23,9.19,9.2,2431500.0,9.19,9.23,9.19,9.2,2431500.0
2013-12-06 15:00:00,9.2,9.21,9.16,9.18,3988500.0,9.2,9.21,9.16,9.18,3988500.0
2013-12-06 15:30:00,9.18,9.19,9.15,9.16,9181500.0,9.18,9.19,9.15,9.16,9181500.0
2013-12-09 09:30:00,9.14,9.18,8.95,9.17,23410500.0,9.14,9.18,8.95,9.17,23410500.0
2013-12-09 10:00:00,9.17,9.21,9.05,9.07,19774500.0,9.17,9.21,9.05,9.07,19774500.0
2013-12-09 10:30:00,9.08,9.15,9.03,9.07,13803000.0,9.08,9.15,9.03,9.07,13803000.0
2013-12-09 11:00:00,9.07,9.29,9.07,9.25,17035500.0,9.07,9.29,9.07,9.25,17035500.0
2013-12-09 11:30:00,9.24,9.31,9.23,9.29,9076500.0,9.24,9.31,9.23,9.29,9076500.0
2013-12-09 12:00:00,9.3,9.35,9.27,9.31,12940500.0,9.3,9.35,9.27,9.31,12940500.0
2013-12-09 12:30:00,9.31,9.36,9.31,9.34,6523500.0,9.31,9.36,9.31,9.34,6523500.0
2013-12-09 13:00:00,9.33,9.34,9.28,9.32,5671500.0,9.33,9.34,9.28,9.32,5671500.0
2013-12-09 13:30:00,9.32,9.33,9.31,9.32,2896500.0,9.32,9.33,9.31,9.32,2896500.0
2013-12-09 14:00:00,9.32,9.33,9.27,9.28,5847000.0,9.32,9.33,9.27,9.28,5847000.0
2013-12-09 14:30:00,9.28,9.38,9.28,9.37,5982000.0,9.28,9.38,9.28,9.37,5982000.0
2013-12-09 15:00:00,9.37,9.42,9.35,9.36,8250000.0,9.37,9.42,9.35,9.36,8250000.0
2013-12-09 15:30:00,9.36,9.45,9.35,9.44,15697500.0,9.36,9.45,9.35,9.44,15697500.0
2013-12-10 09:30:00,9.33,9.59,9.32,9.46,29191500.0,9.33,9.59,9.32,9.46,29191500.0
2013-12-10 10:00:00,9.45,9.52,9.42,9.49,14961000.0,9.45,9.52,9.42,9.49,14961000.0
2013-12-10 10:30:00,9.5,9.61,9.49,9.58,19582500.0,9.5,9.61,9.49,9.58,19582500.0
2013-12-10 11:00:00,9.58,9.67,9.57,9.63,13467000.0,9.58,9.67,9.57,9.63,13467000.0
2013-12-10 11:30:00,9.63,9.72,9.63,9.63,19584000.0,9.63,9.72,9.63,9.63,19584000.0
2013-12-10 12:00:00,9.64,9.66,9.57,9.65,11818500.0,9.64,9.66,9.57,9.65,11818500.0
2013-12-10 12:30:00,9.65,9.65,9.62,9.62,9339000.0,9.65,9.65,9.62,9.62,9339000.0
2013-12-10 13:00:00,9.62,9.63,9.38,9.48,19099500.0,9.62,9.63,9.38,9.48,19099500.0
2013-12-10 13:30:00,9.47,9.55,9.45,9.52,8229000.0,9.47,9.55,9.45,9.52,8229000.0
2013-12-10 14:00:00,9.52,9.56,9.47,9.54,5952000.0,9.52,9.56,9.47,9.54,5952000.0
2013-12-10 14:30:00,9.54,9.55,9.47,9.53,4149000.0,9.54,9.55,9.47,9.53,4149000.0
2013-12-10 15:00:00,9.53,9.55,9.49,9.5,4156500.0,9.53,9.55,9.49,9.5,4156500.0
2013-12-10 15:30:00,9.51,9.53,9.46,9.48,9235500.0,9.51,9.53,9.46,9.48,9235500.0
2013-12-11 09:30:00,9.49,9.54,9.3,9.39,20539500.0,9.49,9.54,9.3,9.39,20539500.0
2013-12-11 10:00:00,9.4,9.47,9.37,9.39,11658000.0,9.4,9.47,9.37,9.39,11658000.0
2013-12-11 10:30:00,9.39,9.44,9.36,9.43,7363500.0,9.39,9.44,9.36,9.43,7363500.0
2013-12-11 11:00:00,9.43,9.45,9.37,9.37,5397000.0,9.43,9.45,9.37,9.37,5397000.0
2013-12-11 11:30:00,9.37,9.38,9.34,9.35,8136000.0,9.37,9.38,9.34,9.35,8136000.0
2013-12-11 12:00:00,9.35,9.36,9.3,9.32,12778500.0,9.35,9.36,9.3,9.32,12778500.0
2013-12-11 12:30:00,9.31,9.35,9.31,9.33,6451500.0,9.31,9.35,9.31,9.33,6451500.0
2013-12-11 13:00:00,9.33,9.39,9.33,9.36,6133500.0,9.33,9.39,9.33,9.36,6133500.0
2013-12-11 13:30:00,9.37,9.41,9.34,9.38,6943500.0,9.37,9.41,9.34,9.38,6943500.0
2013-12-11 14:00:00,9.39,9.39,9.32,9.34,4389000.0,9.39,9.39,9.32,9.34,4389000.0
2013-12-11 14:30:00,9.34,9.37,9.31,9.34,2866500.0,9.34,9.37,9.31,9.34,2866500.0
2013-12-11 15:00:00,9.34,9.35,9.3,9.3,6768000.0,9.34,9.35,9.3,9.3,6768000.0
2013-12-11 15:30:00,9.3,9.33,9.3,9.31,10689000.0,9.3,9.33,9.3,9.31,10689000.0
2013-12-12 09:30:00,9.31,9.4,9.24,9.3,15550500.0,9.31,9.4,9.24,9.3,15550500.0
2013-12-12 10:00:00,9.3,9.38,9.29,9.35,12703500.0,9.3,9.38,9.29,9.35,12703500.0
2013-12-12 10:30:00,9.35,9.56,9.32,9.5,19081500.0,9.35,9.56,9.32,9.5,19081500.0
2013-12-12 11:00:00,9.51,9.53,9.44,9.45,9813000.0,9.51,9.53,9.44,9.45,9813000.0
2013-12-12 11:30:00,9.46,9.57,9.44,9.52,10569000.0,9.46,9.57,9.44,9.52,10569000.0
2013-12-12 12:00:00,9.52,9.53,9.44,9.49,6541500.0,9.52,9.53,9.44,9.49,6541500.0
2013-12-12 12:30:00,9.48,9.55,9.46,9.55,8161500.0,9.48,9.55,9.46,9.55,8161500.0
2013-12-12 13:00:00,9.55,9.55,9.49,9.5,6043500.0,9.55,9.55,9.49,9.5,6043500.0
2013-12-12 13:30:00,9.5,9.58,9.49,9.55,7186500.0,9.5,9.58,9.49,9.55,7186500.0
2013-12-12 14:00:00,9.56,9.61,9.55,9.59,7848000.0,9.56,9.61,9.55,9.59,7848000.0
2013-12-12 14:30:00,9.58,9.71,9.58,9.68,13840500.0,9.58,9.71,9.58,9.68,13840500.0
2013-12-12 15:00:00,9.68,9.83,9.67,9.82,22149000.0,9.68,9.83,9.67,9.82,22149000.0
2013-12-12 15:30:00,9.82,9.88,9.81,9.83,31141500.0,9.82,9.88,9.81,9.83,31141500.0
2013-12-13 09:30:00,9.88,10.12,9.83,9.92,46527000.0,9.88,10.12,9.83,9.92,46527000.0
2013-12-13 10:00:00,9.92,10.0,9.89,9.93,15547500.0,9.92,10.0,9.89,9.93,15547500.0
2013-12-13 10:30:00,9.93,10.1,9.92,10.04,19396500.0,9.93,10.1,9.92,10.04,19396500.0
2013-12-13 11:00:00,10.04,10.11,10.01,10.04,22779000.0,10.04,10.11,10.01,10.04,22779000.0
2013-12-13 11:30:00,10.03,10.08,10.01,10.04,10198500.0,10.03,10.08,10.01,10.04,10198500.0
2013-12-13 12:00:00,10.04,10.05,9.97,10.01,7803000.0,10.04,10.05,9.97,10.01,7803000.0
2013-12-13 12:30:00,10.01,10.01,9.92,9.97,6760500.0,10.01,10.01,9.92,9.97,6760500.0
2013-12-13 13:00:00,9.97,10.0,9.94,9.97,3976500.0,9.97,10.0,9.94,9.97,3976500.0
2013-12-13 13:30:00,9.97,9.99,9.94,9.96,3511500.0,9.97,9.99,9.94,9.96,3511500.0
2013-12-13 14:00:00,9.96,9.99,9.87,9.89,8641500.0,9.96,9.99,9.87,9.89,8641500.0
2013-12-13 14:30:00,9.89,9.89,9.83,9.85,9195000.0,9.89,9.89,9.83,9.85,9195000.0
2013-12-13 15:00:00,9.85,9.9,9.85,9.86,6189000.0,9.85,9.9,9.85,9.86,6189000.0
2013-12-13 15:30:00,9.85,9.86,9.82,9.84,10732500.0,9.85,9.86,9.82,9.84,10732500.0
2013-12-16 09:30:00,9.9,10.03,9.88,10.02,21250500.0,9.9,10.03,9.88,10.02,21250500.0
2013-12-16 10:00:00,10.02,10.03,9.84,9.89,15118500.0,10.02,10.03,9.84,9.89,15118500.0
2013-12-16 10:30:00,9.89,9.95,9.87,9.89,9637500.0,9.89,9.95,9.87,9.89,9637500.0
2013-12-16 11:00:00,9.89,9.92,9.83,9.86,7716000.0,9.89,9.92,9.83,9.86,7716000.0
2013-12-16 11:30:00,9.85,9.86,9.75,9.83,9949500.0,9.85,9.86,9.75,9.83,9949500.0
2013-12-16 12:00:00,9.83,9.85,9.77,9.83,5415000.0,9.83,9.85,9.77,9.83,5415000.0
2013-12-16 12:30:00,9.83,9.88,9.81,9.85,4891500.0,9.83,9.88,9.81,9.85,4891500.0
2013-12-16 13:00:00,9.85,9.85,9.79,9.8,3139500.0,9.85,9.85,9.79,9.8,3139500.0
2013-12-16 13:30:00,9.81,9.81,9.74,9.76,6282000.0,9.81,9.81,9.74,9.76,6282000.0
2013-12-16 14:00:00,9.76,9.79,9.74,9.75,4662000.0,9.76,9.79,9.74,9.75,4662000.0
2013-12-16 14:30:00,9.75,9.8,9.74,9.77,3885000.0,9.75,9.8,9.74,9.77,3885000.0
2013-12-16 15:00:00,9.77,9.81,9.77,9.8,4104000.0,9.77,9.81,9.77,9.8,4104000.0
2013-12-16 15:30:00,9.81,9.88,9.79,9.86,10231500.0,9.81,9.88,9.79,9.86,10231500.0
2013-12-17 09:30:00,9.85,9.96,9.77,9.92,15429000.0,9.85,9.96,9.77,9.92,15429000.0
2013-12-17 10:00:00,9.93,9.95,9.84,9.89,10413000.0,9.93,9.95,9.84,9.89,10413000.0
2013-12-17 10:30:00,9.91,9.91,9.77,9.78,8118000.0,9.91,9.91,9.77,9.78,8118000.0
2013-12-17 11:00:00,9.78,9.84,9.75,9.82,8491500.0,9.78,9.84,9.75,9.82,8491500.0
2013-12-17 11:30:00,9.82,9.91,9.81,9.89,9193500.0,9.82,9.91,9.81,9.89,9193500.0
2013-12-17 12:00:00,9.89,9.99,9.88,9.98,13996500.0,9.89,9.99,9.88,9.98,13996500.0
2013-12-17 12:30:00,9.99,10.07,9.98,10.07,14649000.0,9.99,10.07,9.98,10.07,14649000.0
2013-12-17 13:00:00,10.07,10.26,10.04,10.22,24004500.0,10.07,10.26,10.04,10.22,24004500.0
2013-12-17 13:30:00,10.22,10.24,10.16,10.2,12072000.0,10.22,10.24,10.16,10.2,12072000.0
2013-12-17 14:00:00,10.21,10.31,10.18,10.27,14322000.0,10.21,10.31,10.18,10.27,14322000.0
2013-12-17 14:30:00,10.28,10.29,10.25,10.26,8254500.0,10.28,10.29,10.25,10.26,8254500.0
2013-12-17 15:00:00,10.26,10.27,10.21,10.23,11614500.0,10.26,10.27,10.21,10.23,11614500.0
2013-12-17 15:30:00,10.22,10.25,10.15,10.16,20656500.0,10.22,10.25,10.15,10.16,20656500.0
2013-12-18 09:30:00,10.15,10.33,10.14,10.19,23566500.0,10.15,10.33,10.14,10.19,23566500.0
2013-12-18 10:00:00,10.19,10.2,10.08,10.1,15486000.0,10.19,10.2,10.08,10.1,15486000.0
2013-12-18 10:30:00,10.1,10.1,9.93,9.96,17245500.0,10.1,10.1,9.93,9.96,17245500.0
2013-12-18 11:00:00,9.96,9.97,9.84,9.87,15616500.0,9.96,9.97,9.84,9.87,15616500.0
2013-12-18 11:30:00,9.87,9.88,9.8,9.85,16953000.0,9.87,9.88,9.8,9.85,16953000.0
2013-12-18 12:00:00,9.85,9.86,9.81,9.86,12544500.0,9.85,9.86,9.81,9.86,12544500.0
2013-12-18 12:30:00,9.86,9.86,9.83,9.84,6316500.0,9.86,9.86,9.83,9.84,6316500.0
2013-12-18 13:00:00,9.84,9.85,9.77,9.82,8545500.0,9.84,9.85,9.77,9.82,8545500.0
2013-12-18 13:30:00,9.82,9.83,9.79,9.8,6030000.0,9.82,9.83,9.79,9.8,6030000.0
2013-12-18 14:00:00,9.8,9.89,9.73,9.81,22356000.0,9.8,9.89,9.73,9.81,22356000.0
2013-12-18 14:30:00,9.81,9.89,9.8,9.85,8818500.0,9.81,9.89,9.8,9.85,8818500.0
2013-12-18 15:00:00,9.85,9.86,9.81,9.82,7587000.0,9.85,9.86,9.81,9.82,7587000.0
2013-12-18 15:30:00,9.82,9.89,9.81,9.86,18594000.0,9.82,9.89,9.81,9.86,18594000.0
2013-12-19 09:30:00,9.79,9.8,9.57,9.58,26763000.0,9.79,9.8,9.57,9.58,26763000.0
2013-12-19 10:00:00,9.59,9.6,9.45,9.5,28228500.0,9.59,9.6,9.45,9.5,28228500.0
2013-12-19 10:30:00,9.51,9.57,9.47,9.49,12990000.0,9.51,9.57,9.47,9.49,12990000.0
2013-12-19 11:00:00,9.49,9.52,9.46,9.48,11983500.0,9.49,9.52,9.46,9.48,11983500.0
2013-12-19 11:30:00,9.48,9.49,9.35,9.38,21796500.0,9.48,9.49,9.35,9.38,21796500.0
2013-12-19 12:00:00,9.38,9.43,9.35,9.42,15417000.0,9.38,9.43,9.35,9.42,15417000.0
2013-12-19 12:30:00,9.41,9.47,9.41,9.44,8193000.0,9.41,9.47,9.41,9.44,8193000.0
2013-12-19 13:00:00,9.44,9.44,9.37,9.39,7744500.0,9.44,9.44,9.37,9.39,7744500.0
2013-12-19 13:30:00,9.38,9.39,9.35,9.36,6072000.0,9.38,9.39,9.35,9.36,6072000.0
2013-12-19 14:00:00,9.36,9.36,9.27,9.27,14881500.0,9.36,9.36,9.27,9.27,14881500.0
2013-12-19 14:30:00,9.27,9.4,9.27,9.38,16032000.0,9.27,9.4,9.27,9.38,16032000.0
2013-12-19 15:00:00,9.38,9.38,9.32,9.36,7966500.0,9.38,9.38,9.32,9.36,7966500.0
2013-12-19 15:30:00,9.36,9.41,9.34,9.38,18405000.0,9.36,9.41,9.34,9.38,18405000.0
2013-12-20 09:30:00,9.46,9.62,9.44,9.6,29505000.0,9.46,9.62,9.44,9.6,29505000.0
2013-12-20 10:00:00,9.6,9.62,9.52,9.58,17443500.0,9.6,9.62,9.52,9.58,17443500.0
2013-12-20 10:30:00,9.58,9.61,9.55,9.57,7044000.0,9.58,9.61,9.55,9.57,7044000.0
2013-12-20 11:00:00,9.56,9.58,9.54,9.55,8137500.0,9.56,9.58,9.54,9.55,8137500.0
2013-12-20 11:30:00,9.55,9.59,9.52,9.59,7824000.0,9.55,9.59,9.52,9.59,7824000.0
2013-12-20 12:00:00,9.59,9.61,9.55,9.59,10770000.0,9.59,9.61,9.55,9.59,10770000.0
2013-12-20 12:30:00,9.59,9.6,9.57,9.59,4087500.0,9.59,9.6,9.57,9.59,4087500.0
2013-12-20 13:00:00,9.59,9.6,9.57,9.58,3553500.0,9.59,9.6,9.57,9.58,3553500.0
2013-12-20 13:30:00,9.58,9.59,9.5,9.51,4779000.0,9.58,9.59,9.5,9.51,4779000.0
2013-12-20 14:00:00,9.51,9.54,9.49,9.54,3778500.0,9.51,9.54,9.49,9.54,3778500.0
2013-12-20 14:30:00,9.54,9.55,9.52,9.53,3358500.0,9.54,9.55,9.52,9.53,3358500.0
2013-12-20 15:00:00,9.53,9.55,9.52,9.55,4939500.0,9.53,9.55,9.52,9.55,4939500.0
2013-12-20 15:30:00,9.55,9.56,9.53,9.55,11272500.0,9.55,9.56,9.53,9.55,11272500.0
2013-12-23 09:30:00,9.66,9.66,9.51,9.59,16300500.0,9.66,9.66,9.51,9.59,16300500.0
2013-12-23 10:00:00,9.59,9.73,9.59,9.68,12391500.0,9.59,9.73,9.59,9.68,12391500.0
2013-12-23 10:30:00,9.68,9.75,9.67,9.74,11046000.0,9.68,9.75,9.67,9.74,11046000.0
2013-12-23 11:00:00,9.73,9.74,9.56,9.62,9121500.0,9.73,9.74,9.56,9.62,9121500.0
2013-12-23 11:30:00,9.62,9.64,9.59,9.61,6127500.0,9.62,9.64,9.59,9.61,6127500.0
2013-12-23 12:00:00,9.61,9.63,9.56,9.57,5832000.0,9.61,9.63,9.56,9.57,5832000.0
2013-12-23 12:30:00,9.57,9.61,9.57,9.59,3511500.0,9.57,9.61,9.57,9.59,3511500.0
2013-12-23 13:00:00,9.59,9.64,9.59,9.61,3270000.0,9.59,9.64,9.59,9.61,3270000.0
2013-12-23 13:30:00,9.62,9.64,9.58,9.59,2937000.0,9.62,9.64,9.58,9.59,2937000.0
2013-12-23 14:00:00,9.59,9.63,9.59,9.6,3000000.0,9.59,9.63,9.59,9.6,3000000.0
2013-12-23 14:30:00,9.6,9.63,9.59,9.59,2433000.0,9.6,9.63,9.59,9.59,2433000.0
2013-12-23 15:00:00,9.6,9.62,9.6,9.6,2121000.0,9.6,9.62,9.6,9.6,2121000.0
2013-12-23 15:30:00,9.6,9.61,9.57,9.57,6213000.0,9.6,9.61,9.57,9.57,6213000.0
2013-12-24 09:30:00,10.03,10.33,9.99,10.32,55126500.0,10.03,10.33,9.99,10.32,55126500.0
2013-12-24 10:00:00,10.33,10.33,10.19,10.25,26725500.0,10.33,10.33,10.19,10.25,26725500.0
2013-12-24 10:30:00,10.25,10.26,10.15,10.22,19578000.0,10.25,10.26,10.15,10.22,19578000.0
2013-12-24 11:00:00,10.21,10.25,10.17,10.19,11616000.0,10.21,10.25,10.17,10.19,11616000.0
2013-12-24 11:30:00,10.19,10.2,10.17,10.19,7558500.0,10.19,10.2,10.17,10.19,7558500.0
2013-12-24 12:00:00,10.19,10.24,10.15,10.17,11175000.0,10.19,10.24,10.15,10.17,11175000.0
2013-12-24 12:30:00,10.16,10.17,10.02,10.09,18975000.0,10.16,10.17,10.02,10.09,18975000.0
2013-12-26 09:30:00,10.35,10.53,10.29,10.34,39781500.0,10.35,10.53,10.29,10.34,39781500.0
2013-12-26 10:00:00,10.34,10.42,10.32,10.35,13975500.0,10.34,10.42,10.32,10.35,13975500.0
2013-12-26 10:30:00,10.36,10.43,10.33,10.42,9301500.0,10.36,10.43,10.33,10.42,9301500.0
2013-12-26 11:00:00,10.42,10.44,10.38,10.43,6859500.0,10.42,10.44,10.38,10.43,6859500.0
2013-12-26 11:30:00,10.43,10.43,10.35,10.4,5919000.0,10.43,10.43,10.35,10.4,5919000.0
2013-12-26 12:00:00,10.39,10.45,10.39,10.43,6555000.0,10.39,10.45,10.39,10.43,6555000.0
2013-12-26 12:30:00,10.43,10.45,10.4,10.41,3726000.0,10.43,10.45,10.4,10.41,3726000.0
2013-12-26 13:00:00,10.41,10.43,10.4,10.42,2400000.0,10.41,10.43,10.4,10.42,2400000.0
2013-12-26 13:30:00,10.42,10.43,10.37,10.39,3645000.0,10.42,10.43,10.37,10.39,3645000.0
2013-12-26 14:00:00,10.39,10.39,10.32,10.36,5680500.0,10.39,10.39,10.32,10.36,5680500.0
2013-12-26 14:30:00,10.36,10.37,10.34,10.36,2820000.0,10.36,10.37,10.34,10.36,2820000.0
2013-12-26 15:00:00,10.36,10.37,10.34,10.35,4032000.0,10.36,10.37,10.34,10.35,4032000.0
2013-12-26 15:30:00,10.35,10.37,10.33,10.37,9261000.0,10.35,10.37,10.33,10.37,9261000.0
2013-12-27 09:30:00,10.35,10.37,10.06,10.08,20739000.0,10.35,10.37,10.06,10.08,20739000.0
2013-12-27 10:00:00,10.08,10.22,10.08,10.18,11814000.0,10.08,10.22,10.08,10.18,11814000.0
2013-12-27 10:30:00,10.19,10.22,10.07,10.12,8550000.0,10.19,10.22,10.07,10.12,8550000.0
2013-12-27 11:00:00,10.12,10.21,10.11,10.21,7162500.0,10.12,10.21,10.11,10.21,7162500.0
2013-12-27 11:30:00,10.21,10.22,10.17,10.19,5880000.0,10.21,10.22,10.17,10.19,5880000.0
2013-12-27 12:00:00,10.19,10.21,10.15,10.19,3762000.0,10.19,10.21,10.15,10.19,3762000.0
2013-12-27 12:30:00,10.19,10.2,10.16,10.17,3580500.0,10.19,10.2,10.16,10.17,3580500.0
2013-12-27 13:00:00,10.17,10.17,10.1,10.14,5259000.0,10.17,10.17,10.1,10.14,5259000.0
2013-12-27 13:30:00,10.14,10.15,10.11,10.12,2688000.0,10.14,10.15,10.11,10.12,2688000.0
2013-12-27 14:00:00,10.13,10.19,10.11,10.19,3945000.0,10.13,10.19,10.11,10.19,3945000.0
2013-12-27 14:30:00,10.19,10.2,10.16,10.18,3208500.0,10.19,10.2,10.16,10.18,3208500.0
2013-12-27 15:00:00,10.18,10.18,10.11,10.12,4660500.0,10.18,10.18,10.11,10.12,4660500.0
2013-12-27 15:30:00,10.12,10.12,10.05,10.07,10365000.0,10.12,10.12,10.05,10.07,10365000.0
2013-12-30 09:30:00,10.07,10.2,10.05,10.13,14565000.0,10.07,10.2,10.05,10.13,14565000.0
2013-12-30 10:00:00,10.13,10.32,10.13,10.21,14541000.0,10.13,10.32,10.13,10.21,14541000.0
2013-12-30 10:30:00,10.21,10.27,10.2,10.26,6022500.0,10.21,10.27,10.2,10.26,6022500.0
2013-12-30 11:00:00,10.25,10.28,10.21,10.22,6114000.0,10.25,10.28,10.21,10.22,6114000.0
2013-12-30 11:30:00,10.23,10.23,10.15,10.22,4462500.0,10.23,10.23,10.15,10.22,4462500.0
2013-12-30 12:00:00,10.23,10.24,10.18,10.21,3880500.0,10.23,10.24,10.18,10.21,3880500.0
2013-12-30 12:30:00,10.21,10.22,10.17,10.18,2433000.0,10.21,10.22,10.17,10.18,2433000.0
2013-12-30 13:00:00,10.17,10.18,10.14,10.15,2911500.0,10.17,10.18,10.14,10.15,2911500.0
2013-12-30 13:30:00,10.16,10.18,10.14,10.15,3442500.0,10.16,10.18,10.14,10.15,3442500.0
2013-12-30 14:00:00,10.16,10.19,10.14,10.19,3241500.0,10.16,10.19,10.14,10.19,3241500.0
2013-12-30 14:30:00,10.19,10.22,10.18,10.21,3204000.0,10.19,10.22,10.18,10.21,3204000.0
2013-12-30 15:00:00,10.21,10.22,10.15,10.16,2643000.0,10.21,10.22,10.15,10.16,2643000.0
2013-12-30 15:30:00,10.16,10.2,10.15,10.16,5490000.0,10.16,10.2,10.15,10.16,5490000.0
2013-12-31 09:30:00,10.16,10.21,10.08,10.12,8979000.0,10.16,10.21,10.08,10.12,8979000.0
2013-12-31 10:00:00,10.11,10.13,9.96,9.99,11880000.0,10.11,10.13,9.96,9.99,11880000.0
2013-12-31 10:30:00,9.99,10.05,9.98,10.03,5173500.0,9.99,10.05,9.98,10.03,5173500.0
2013-12-31 11:00:00,10.03,10.06,9.99,10.02,4353000.0,10.03,10.06,9.99,10.02,4353000.0
2013-12-31 11:30:00,10.02,10.03,10.0,10.02,2866500.0,10.02,10.03,10.0,10.02,2866500.0
2013-12-31 12:00:00,10.02,10.03,10.0,10.02,1963500.0,10.02,10.03,10.0,10.02,1963500.0
2013-12-31 12:30:00,10.02,10.02,9.99,10.01,3106500.0,10.02,10.02,9.99,10.01,3106500.0
2013-12-31 13:00:00,10.01,10.01,9.97,9.99,3546000.0,10.01,10.01,9.97,9.99,3546000.0
2013-12-31 13:30:00,9.99,10.0,9.91,9.92,7345500.0,9.99,10.0,9.91,9.92,7345500.0
2013-12-31 14:00:00,9.92,9.96,9.92,9.93,3352500.0,9.92,9.96,9.92,9.93,3352500.0
2013-12-31 14:30:00,9.94,10.0,9.93,9.98,4195500.0,9.94,10.0,9.93,9.98,4195500.0
2013-12-31 15:00:00,9.98,10.02,9.98,10.0,3835500.0,9.98,10.02,9.98,10.0,3835500.0
2013-12-31 15:30:00,10.0,10.06,9.99,10.02,9175500.0,10.0,10.06,9.99,10.02,9175500.0
2014-01-02 09:30:00,9.98,10.0,9.77,9.85,16560000.0,9.98,10.0,9.77,9.85,16560000.0
2014-01-02 10:00:00,9.85,10.06,9.82,10.05,11133000.0,9.85,10.06,9.82,10.05,11133000.0
2014-01-02 10:30:00,10.05,10.17,9.99,10.17,15400500.0,10.05,10.17,9.99,10.17,15400500.0
2014-01-02 11:00:00,10.16,10.17,9.99,10.02,11943000.0,10.16,10.17,9.99,10.02,11943000.0
2014-01-02 11:30:00,10.02,10.04,9.91,9.95,8710500.0,10.02,10.04,9.91,9.95,8710500.0
2014-01-02 12:00:00,9.95,9.99,9.92,9.99,4491000.0,9.95,9.99,9.92,9.99,4491000.0
2014-01-02 12:30:00,9.99,10.01,9.94,9.97,5340000.0,9.99,10.01,9.94,9.97,5340000.0
2014-01-02 13:00:00,9.97,9.99,9.95,9.95,2908500.0,9.97,9.99,9.95,9.95,2908500.0
2014-01-02 13:30:00,9.95,10.02,9.93,10.02,3718500.0,9.95,10.02,9.93,10.02,3718500.0
2014-01-02 14:00:00,10.02,10.03,9.96,10.0,5416500.0,10.02,10.03,9.96,10.0,5416500.0
2014-01-02 14:30:00,10.0,10.01,9.96,10.0,2319000.0,10.0,10.01,9.96,10.0,2319000.0
2014-01-02 15:00:00,10.0,10.03,9.99,10.0,4957500.0,10.0,10.03,9.99,10.0,4957500.0
2014-01-02 15:30:00,9.99,10.03,9.98,10.01,8823000.0,9.99,10.03,9.98,10.01,8823000.0
2014-01-03 09:30:00,10.03,10.15,10.0,10.03,13266000.0,10.03,10.15,10.0,10.03,13266000.0
2014-01-03 10:00:00,10.02,10.04,9.91,9.98,14382000.0,10.02,10.04,9.91,9.98,14382000.0
2014-01-03 10:30:00,9.97,10.04,9.97,10.0,6597000.0,9.97,10.04,9.97,10.0,6597000.0
2014-01-03 11:00:00,10.0,10.02,9.98,10.0,5047500.0,10.0,10.02,9.98,10.0,5047500.0
2014-01-03 11:30:00,10.0,10.01,9.94,9.95,4486500.0,10.0,10.01,9.94,9.95,4486500.0
2014-01-03 12:00:00,9.96,10.03,9.94,10.02,3715500.0,9.96,10.03,9.94,10.02,3715500.0
2014-01-03 12:30:00,10.02,10.03,9.99,9.99,3043500.0,10.02,10.03,9.99,9.99,3043500.0
2014-01-03 13:00:00,10.0,10.01,9.98,10.0,1653000.0,10.0,10.01,9.98,10.0,1653000.0
2014-01-03 13:30:00,9.99,10.02,9.97,9.99,2803500.0,9.99,10.02,9.97,9.99,2803500.0
2014-01-03 14:00:00,10.0,10.01,9.97,10.0,3619500.0,10.0,10.01,9.97,10.0,3619500.0
2014-01-03 14:30:00,10.0,10.03,9.99,10.0,5440500.0,10.0,10.03,9.99,10.0,5440500.0
2014-01-03 15:00:00,10.0,10.01,9.98,10.0,3735000.0,10.0,10.01,9.98,10.0,3735000.0
2014-01-03 15:30:00,10.0,10.01,9.96,9.97,8614500.0,10.0,10.01,9.96,9.97,8614500.0
2014-01-06 09:30:00,10.01,10.03,9.77,9.78,13407000.0,10.01,10.03,9.77,9.78,13407000.0
2014-01-06 10:00:00,9.78,9.82,9.73,9.79,9985500.0,9.78,9.82,9.73,9.79,9985500.0
2014-01-06 10:30:00,9.79,9.8,9.73,9.76,5896500.0,9.79,9.8,9.73,9.76,5896500.0
2014-01-06 11:00:00,9.76,9.77,9.68,9.75,7975500.0,9.76,9.77,9.68,9.75,7975500.0
2014-01-06 11:30:00,9.74,9.82,9.73,9.8,4426500.0,9.74,9.82,9.73,9.8,4426500.0
2014-01-06 12:00:00,9.8,9.91,9.8,9.91,5487000.0,9.8,9.91,9.8,9.91,5487000.0
2014-01-06 12:30:00,9.91,9.92,9.84,9.85,3288000.0,9.91,9.92,9.84,9.85,3288000.0
2014-01-06 13:00:00,9.86,9.87,9.8,9.8,2932500.0,9.86,9.87,9.8,9.8,2932500.0
2014-01-06 13:30:00,9.8,9.85,9.79,9.82,2694000.0,9.8,9.85,9.79,9.82,2694000.0
2014-01-06 14:00:00,9.82,9.82,9.8,9.81,1990500.0,9.82,9.82,9.8,9.81,1990500.0
2014-01-06 14:30:00,9.81,9.85,9.8,9.82,2629500.0,9.81,9.85,9.8,9.82,2629500.0
2014-01-06 15:00:00,9.82,9.83,9.78,9.8,1987500.0,9.82,9.83,9.78,9.8,1987500.0
2014-01-06 15:30:00,9.8,9.83,9.77,9.8,7675500.0,9.8,9.83,9.77,9.8,7675500.0
2014-01-07 09:30:00,9.84,9.91,9.75,9.85,8425500.0,9.84,9.91,9.75,9.85,8425500.0
2014-01-07 10:00:00,9.86,9.88,9.68,9.74,7393500.0,9.86,9.88,9.68,9.74,7393500.0
2014-01-07 10:30:00,9.75,9.9,9.75,9.86,7771500.0,9.75,9.9,9.75,9.86,7771500.0
2014-01-07 11:00:00,9.87,10.02,9.85,9.98,11056500.0,9.87,10.02,9.85,9.98,11056500.0
2014-01-07 11:30:00,9.97,10.03,9.96,9.98,6132000.0,9.97,10.03,9.96,9.98,6132000.0
2014-01-07 12:00:00,9.98,10.01,9.91,9.95,3595500.0,9.98,10.01,9.91,9.95,3595500.0
2014-01-07 12:30:00,9.96,9.97,9.9,9.9,2275500.0,9.96,9.97,9.9,9.9,2275500.0
2014-01-07 13:00:00,9.9,9.96,9.88,9.95,2281500.0,9.9,9.96,9.88,9.95,2281500.0
2014-01-07 13:30:00,9.95,9.95,9.88,9.9,2089500.0,9.95,9.95,9.88,9.9,2089500.0
2014-01-07 14:00:00,9.9,9.91,9.81,9.81,3112500.0,9.9,9.91,9.81,9.81,3112500.0
2014-01-07 14:30:00,9.82,9.88,9.81,9.87,2334000.0,9.82,9.88,9.81,9.87,2334000.0
2014-01-07 15:00:00,9.88,9.95,9.88,9.94,3223500.0,9.88,9.95,9.88,9.94,3223500.0
2014-01-07 15:30:00,9.94,9.98,9.93,9.95,5997000.0,9.94,9.98,9.93,9.95,5997000.0
2014-01-08 09:30:00,9.92,10.23,9.91,10.17,21273000.0,9.92,10.23,9.91,10.17,21273000.0
2014-01-08 10:00:00,10.17,10.25,10.14,10.18,12457500.0,10.17,10.25,10.14,10.18,12457500.0
2014-01-08 10:30:00,10.18,10.24,10.15,10.17,7507500.0,10.18,10.24,10.15,10.17,7507500.0
2014-01-08 11:00:00,10.17,10.18,10.1,10.15,5332500.0,10.17,10.18,10.1,10.15,5332500.0
2014-01-08 11:30:00,10.15,10.18,10.12,10.15,2350500.0,10.15,10.18,10.12,10.15,2350500.0
2014-01-08 12:00:00,10.15,10.22,10.15,10.21,4147500.0,10.15,10.22,10.15,10.21,4147500.0
2014-01-08 12:30:00,10.21,10.22,10.19,10.2,3132000.0,10.21,10.22,10.19,10.2,3132000.0
2014-01-08 13:00:00,10.2,10.22,10.17,10.2,1872000.0,10.2,10.22,10.17,10.2,1872000.0
2014-01-08 13:30:00,10.2,10.2,10.15,10.17,1779000.0,10.2,10.2,10.15,10.17,1779000.0
2014-01-08 14:00:00,10.16,10.2,10.13,10.18,3561000.0,10.16,10.2,10.13,10.18,3561000.0
2014-01-08 14:30:00,10.18,10.19,10.15,10.16,2118000.0,10.18,10.19,10.15,10.16,2118000.0
2014-01-08 15:00:00,10.17,10.18,10.05,10.07,6702000.0,10.17,10.18,10.05,10.07,6702000.0
2014-01-08 15:30:00,10.07,10.1,10.05,10.09,8575500.0,10.07,10.1,10.05,10.09,8575500.0
2014-01-09 09:30:00,10.17,10.23,10.07,10.15,9570000.0,10.17,10.23,10.07,10.15,9570000.0
2014-01-09 10:00:00,10.16,10.16,9.98,10.05,7606500.0,10.16,10.16,9.98,10.05,7606500.0
2014-01-09 10:30:00,10.05,10.05,9.91,9.96,12087000.0,10.05,10.05,9.91,9.96,12087000.0
2014-01-09 11:00:00,9.96,9.97,9.88,9.94,6027000.0,9.96,9.97,9.88,9.94,6027000.0
2014-01-09 11:30:00,9.94,9.99,9.92,9.99,3150000.0,9.94,9.99,9.92,9.99,3150000.0
2014-01-09 12:00:00,9.99,10.0,9.94,9.95,1786500.0,9.99,10.0,9.94,9.95,1786500.0
2014-01-09 12:30:00,9.95,9.99,9.94,9.96,1741500.0,9.95,9.99,9.94,9.96,1741500.0
2014-01-09 13:00:00,9.96,9.96,9.88,9.92,3199500.0,9.96,9.96,9.88,9.92,3199500.0
2014-01-09 13:30:00,9.92,9.94,9.86,9.89,4422000.0,9.92,9.94,9.86,9.89,4422000.0
2014-01-09 14:00:00,9.89,9.89,9.82,9.84,4449000.0,9.89,9.89,9.82,9.84,4449000.0
2014-01-09 14:30:00,9.84,9.89,9.84,9.88,2331000.0,9.84,9.89,9.84,9.88,2331000.0
2014-01-09 15:00:00,9.88,9.89,9.84,9.84,4090500.0,9.88,9.89,9.84,9.84,4090500.0
2014-01-09 15:30:00,9.84,9.85,9.79,9.84,11287500.0,9.84,9.85,9.79,9.84,11287500.0
2014-01-10 09:30:00,9.9,9.93,9.57,9.62,19584000.0,9.9,9.93,9.57,9.62,19584000.0
2014-01-10 10:00:00,9.63,9.71,9.55,9.68,13858500.0,9.63,9.71,9.55,9.68,13858500.0
2014-01-10 10:30:00,9.67,9.7,9.62,9.66,5899500.0,9.67,9.7,9.62,9.66,5899500.0
2014-01-10 11:00:00,9.67,9.69,9.63,9.63,4245000.0,9.67,9.69,9.63,9.63,4245000.0
2014-01-10 11:30:00,9.63,9.64,9.48,9.59,18805500.0,9.63,9.64,9.48,9.59,18805500.0
2014-01-10 12:00:00,9.6,9.62,9.57,9.59,3099000.0,9.6,9.62,9.57,9.59,3099000.0
2014-01-10 12:30:00,9.59,9.6,9.51,9.53,5004000.0,9.59,9.6,9.51,9.53,5004000.0
2014-01-10 13:00:00,9.53,9.63,9.53,9.61,3186000.0,9.53,9.63,9.53,9.61,3186000.0
2014-01-10 13:30:00,9.61,9.69,9.6,9.65,4018500.0,9.61,9.69,9.6,9.65,4018500.0
2014-01-10 14:00:00,9.65,9.67,9.61,9.61,3145500.0,9.65,9.67,9.61,9.61,3145500.0
2014-01-10 14:30:00,9.61,9.65,9.59,9.62,2683500.0,9.61,9.65,9.59,9.62,2683500.0
2014-01-10 15:00:00,9.62,9.71,9.61,9.71,4747500.0,9.62,9.71,9.61,9.71,4747500.0
2014-01-10 15:30:00,9.71,9.73,9.67,9.71,9129000.0,9.71,9.73,9.67,9.71,9129000.0
2014-01-13 09:30:00,9.72,9.8,9.55,9.61,9625500.0,9.72,9.8,9.55,9.61,9625500.0
2014-01-13 10:00:00,9.62,9.7,9.6,9.61,9007500.0,9.62,9.7,9.6,9.61,9007500.0
2014-01-13 10:30:00,9.61,9.62,9.52,9.57,7354500.0,9.61,9.62,9.52,9.57,7354500.0
2014-01-13 11:00:00,9.57,9.62,9.55,9.62,3844500.0,9.57,9.62,9.55,9.62,3844500.0
2014-01-13 11:30:00,9.62,9.63,9.57,9.6,1845000.0,9.62,9.63,9.57,9.6,1845000.0
2014-01-13 12:00:00,9.6,9.61,9.55,9.56,2184000.0,9.6,9.61,9.55,9.56,2184000.0
2014-01-13 12:30:00,9.56,9.57,9.53,9.54,3718500.0,9.56,9.57,9.53,9.54,3718500.0
2014-01-13 13:00:00,9.54,9.57,9.51,9.54,3543000.0,9.54,9.57,9.51,9.54,3543000.0
2014-01-13 13:30:00,9.53,9.54,9.45,9.47,5547000.0,9.53,9.54,9.45,9.47,5547000.0
2014-01-13 14:00:00,9.47,9.47,9.41,9.43,4690500.0,9.47,9.47,9.41,9.43,4690500.0
2014-01-13 14:30:00,9.42,9.43,9.37,9.37,6025500.0,9.42,9.43,9.37,9.37,6025500.0
2014-01-13 15:00:00,9.37,9.37,9.19,9.28,14973000.0,9.37,9.37,9.19,9.28,14973000.0
2014-01-13 15:30:00,9.29,9.29,9.23,9.29,10267500.0,9.29,9.29,9.23,9.29,10267500.0
2014-01-14 09:30:00,9.37,9.4,9.11,9.16,16548000.0,9.37,9.4,9.11,9.16,16548000.0
2014-01-14 10:00:00,9.17,9.25,9.12,9.14,12309000.0,9.17,9.25,9.12,9.14,12309000.0
2014-01-14 10:30:00,9.14,9.28,9.13,9.28,8364000.0,9.14,9.28,9.13,9.28,8364000.0
2014-01-14 11:00:00,9.28,9.37,9.23,9.27,11743500.0,9.28,9.37,9.23,9.27,11743500.0
2014-01-14 11:30:00,9.28,9.98,9.25,9.62,55008000.0,9.28,9.98,9.25,9.62,55008000.0
2014-01-14 12:00:00,9.63,9.93,9.48,9.9,32823000.0,9.63,9.93,9.48,9.9,32823000.0
2014-01-14 12:30:00,9.91,10.17,9.9,10.15,49807500.0,9.91,10.17,9.9,10.15,49807500.0
2014-01-14 13:00:00,10.15,10.31,10.15,10.3,29820000.0,10.15,10.31,10.15,10.3,29820000.0
2014-01-14 13:30:00,10.3,10.44,10.28,10.37,31185000.0,10.3,10.44,10.28,10.37,31185000.0
2014-01-14 14:00:00,10.37,10.41,10.24,10.41,18936000.0,10.37,10.41,10.24,10.41,18936000.0
2014-01-14 14:30:00,10.4,10.53,10.38,10.51,22264500.0,10.4,10.53,10.38,10.51,22264500.0
2014-01-14 15:00:00,10.51,10.74,10.47,10.71,34095000.0,10.51,10.74,10.47,10.71,34095000.0
2014-01-14 15:30:00,10.71,10.8,10.64,10.75,43671000.0,10.71,10.8,10.64,10.75,43671000.0
2014-01-15 09:30:00,11.24,11.48,11.09,11.17,86383500.0,11.24,11.48,11.09,11.17,86383500.0
2014-01-15 10:00:00,11.17,11.25,10.81,10.89,41331000.0,11.17,11.25,10.81,10.89,41331000.0
2014-01-15 10:30:00,10.89,10.99,10.81,10.98,18654000.0,10.89,10.99,10.81,10.98,18654000.0
2014-01-15 11:00:00,10.98,11.12,10.9,11.0,19069500.0,10.98,11.12,10.9,11.0,19069500.0
2014-01-15 11:30:00,11.01,11.09,10.96,10.99,8898000.0,11.01,11.09,10.96,10.99,8898000.0
2014-01-15 12:00:00,11.0,11.12,10.99,11.03,10284000.0,11.0,11.12,10.99,11.03,10284000.0
2014-01-15 12:30:00,11.02,11.04,10.95,10.96,7521000.0,11.02,11.04,10.95,10.96,7521000.0
2014-01-15 13:00:00,10.96,11.08,10.96,11.03,5718000.0,10.96,11.08,10.96,11.03,5718000.0
2014-01-15 13:30:00,11.03,11.05,10.98,11.01,4662000.0,11.03,11.05,10.98,11.01,4662000.0
2014-01-15 14:00:00,11.01,11.18,11.0,11.08,12586500.0,11.01,11.18,11.0,11.08,12586500.0
2014-01-15 14:30:00,11.08,11.16,11.06,11.15,6280500.0,11.08,11.16,11.06,11.15,6280500.0
2014-01-15 15:00:00,11.14,11.2,11.04,11.08,10960500.0,11.14,11.2,11.04,11.08,10960500.0
2014-01-15 15:30:00,11.08,11.09,10.88,10.94,22521000.0,11.08,11.09,10.88,10.94,22521000.0
2014-01-16 09:30:00,10.83,11.17,10.83,11.13,22506000.0,10.83,11.17,10.83,11.13,22506000.0
2014-01-16 10:00:00,11.12,11.25,11.07,11.17,18775500.0,11.12,11.25,11.07,11.17,18775500.0
2014-01-16 10:30:00,11.18,11.18,11.04,11.14,11278500.0,11.18,11.18,11.04,11.14,11278500.0
2014-01-16 11:00:00,11.14,11.27,11.11,11.26,11004000.0,11.14,11.27,11.11,11.26,11004000.0
2014-01-16 11:30:00,11.26,11.33,11.22,11.27,14203500.0,11.26,11.33,11.22,11.27,14203500.0
2014-01-16 12:00:00,11.27,11.37,11.26,11.37,9520500.0,11.27,11.37,11.26,11.37,9520500.0
2014-01-16 12:30:00,11.37,11.5,11.31,11.45,16575000.0,11.37,11.5,11.31,11.45,16575000.0
2014-01-16 13:00:00,11.45,11.51,11.38,11.42,13506000.0,11.45,11.51,11.38,11.42,13506000.0
2014-01-16 13:30:00,11.42,11.46,11.35,11.45,7143000.0,11.42,11.46,11.35,11.45,7143000.0
2014-01-16 14:00:00,11.46,11.47,11.31,11.37,8401500.0,11.46,11.47,11.31,11.37,8401500.0
2014-01-16 14:30:00,11.36,11.4,11.34,11.38,4137000.0,11.36,11.4,11.34,11.38,4137000.0
2014-01-16 15:00:00,11.39,11.46,11.37,11.44,6718500.0,11.39,11.46,11.37,11.44,6718500.0
2014-01-16 15:30:00,11.43,11.44,11.33,11.39,12850500.0,11.43,11.44,11.33,11.39,12850500.0
2014-01-17 09:30:00,11.35,11.55,11.28,11.31,31666500.0,11.35,11.55,11.28,11.31,31666500.0
2014-01-17 10:00:00,11.31,11.38,11.21,11.36,21868500.0,11.31,11.38,11.21,11.36,21868500.0
2014-01-17 10:30:00,11.37,11.38,11.27,11.29,8460000.0,11.37,11.38,11.27,11.29,8460000.0
2014-01-17 11:00:00,11.29,11.34,11.23,11.31,9936000.0,11.29,11.34,11.23,11.31,9936000.0
2014-01-17 11:30:00,11.31,11.35,11.25,11.26,8190000.0,11.31,11.35,11.25,11.26,8190000.0
2014-01-17 12:00:00,11.27,11.27,11.22,11.22,4668000.0,11.27,11.27,11.22,11.22,4668000.0
2014-01-17 12:30:00,11.22,11.26,11.2,11.24,6135000.0,11.22,11.26,11.2,11.24,6135000.0
2014-01-17 13:00:00,11.24,11.26,11.2,11.24,3655500.0,11.24,11.26,11.2,11.24,3655500.0
2014-01-17 13:30:00,11.25,11.33,11.24,11.29,4173000.0,11.25,11.33,11.24,11.29,4173000.0
2014-01-17 14:00:00,11.29,11.37,11.27,11.33,4954500.0,11.29,11.37,11.27,11.33,4954500.0
2014-01-17 14:30:00,11.32,11.34,11.3,11.32,2766000.0,11.32,11.34,11.3,11.32,2766000.0
2014-01-17 15:00:00,11.31,11.32,11.28,11.3,4443000.0,11.31,11.32,11.28,11.3,4443000.0
2014-01-17 15:30:00,11.3,11.35,11.29,11.34,10315500.0,11.3,11.35,11.29,11.34,10315500.0
2014-01-21 09:30:00,11.42,11.75,11.39,11.71,34057500.0,11.42,11.75,11.39,11.71,34057500.0
2014-01-21 10:00:00,11.71,11.77,11.64,11.74,13675500.0,11.71,11.77,11.64,11.74,13675500.0
2014-01-21 10:30:00,11.74,11.82,11.72,11.72,14487000.0,11.74,11.82,11.72,11.72,14487000.0
2014-01-21 11:00:00,11.73,11.74,11.6,11.68,13315500.0,11.73,11.74,11.6,11.68,13315500.0
2014-01-21 11:30:00,11.68,11.71,11.63,11.63,5889000.0,11.68,11.71,11.63,11.63,5889000.0
2014-01-21 12:00:00,11.63,11.72,11.59,11.69,6229500.0,11.63,11.72,11.59,11.69,6229500.0
2014-01-21 12:30:00,11.69,11.76,11.69,11.74,5890500.0,11.69,11.76,11.69,11.74,5890500.0
2014-01-21 13:00:00,11.74,11.76,11.71,11.72,3372000.0,11.74,11.76,11.71,11.72,3372000.0
2014-01-21 13:30:00,11.73,11.76,11.7,11.74,3609000.0,11.73,11.76,11.7,11.74,3609000.0
2014-01-21 14:00:00,11.74,11.79,11.73,11.76,4816500.0,11.74,11.79,11.73,11.76,4816500.0
2014-01-21 14:30:00,11.77,11.78,11.7,11.74,6786000.0,11.77,11.78,11.7,11.74,6786000.0
2014-01-21 15:00:00,11.74,11.75,11.72,11.72,3471000.0,11.74,11.75,11.72,11.72,3471000.0
2014-01-21 15:30:00,11.72,11.78,11.72,11.77,10270500.0,11.72,11.78,11.72,11.77,10270500.0
2014-01-22 09:30:00,11.85,11.9,11.77,11.79,14328000.0,11.85,11.9,11.77,11.79,14328000.0
2014-01-22 10:00:00,11.79,11.81,11.7,11.71,8233500.0,11.79,11.81,11.7,11.71,8233500.0
2014-01-22 10:30:00,11.71,11.73,11.65,11.69,9049500.0,11.71,11.73,11.65,11.69,9049500.0
2014-01-22 11:00:00,11.69,11.93,11.68,11.91,9507000.0,11.69,11.93,11.68,11.91,9507000.0
2014-01-22 11:30:00,11.91,11.98,11.89,11.95,9829500.0,11.91,11.98,11.89,11.95,9829500.0
2014-01-22 12:00:00,11.94,12.01,11.93,11.99,7744500.0,11.94,12.01,11.93,11.99,7744500.0
2014-01-22 12:30:00,12.0,12.02,11.94,11.97,4927500.0,12.0,12.02,11.94,11.97,4927500.0
2014-01-22 13:00:00,11.97,11.98,11.91,11.93,3532500.0,11.97,11.98,11.91,11.93,3532500.0
2014-01-22 13:30:00,11.93,11.94,11.87,11.89,3028500.0,11.93,11.94,11.87,11.89,3028500.0
2014-01-22 14:00:00,11.89,11.91,11.82,11.88,3985500.0,11.89,11.91,11.82,11.88,3985500.0
2014-01-22 14:30:00,11.88,11.91,11.85,11.88,2665500.0,11.88,11.91,11.85,11.88,2665500.0
2014-01-22 15:00:00,11.88,11.95,11.87,11.92,3987000.0,11.88,11.95,11.87,11.92,3987000.0
2014-01-22 15:30:00,11.92,11.95,11.9,11.9,6927000.0,11.92,11.95,11.9,11.9,6927000.0
2014-01-23 09:30:00,11.83,11.85,11.56,11.78,14202000.0,11.83,11.85,11.56,11.78,14202000.0
2014-01-23 10:00:00,11.79,11.81,11.68,11.7,4990500.0,11.79,11.81,11.68,11.7,4990500.0
2014-01-23 10:30:00,11.7,11.71,11.61,11.68,7378500.0,11.7,11.71,11.61,11.68,7378500.0
2014-01-23 11:00:00,11.67,11.78,11.65,11.74,6255000.0,11.67,11.78,11.65,11.74,6255000.0
2014-01-23 11:30:00,11.74,11.78,11.71,11.78,2370000.0,11.74,11.78,11.71,11.78,2370000.0
2014-01-23 12:00:00,11.77,11.93,11.76,11.92,8281500.0,11.77,11.93,11.76,11.92,8281500.0
2014-01-23 12:30:00,11.91,12.01,11.89,11.97,8257500.0,11.91,12.01,11.89,11.97,8257500.0
2014-01-23 13:00:00,11.96,12.13,11.94,12.1,10552500.0,11.96,12.13,11.94,12.1,10552500.0
2014-01-23 13:30:00,12.1,12.16,11.96,11.97,11643000.0,12.1,12.16,11.96,11.97,11643000.0
2014-01-23 14:00:00,11.97,12.03,11.93,11.95,7078500.0,11.97,12.03,11.93,11.95,7078500.0
2014-01-23 14:30:00,11.95,12.01,11.91,11.97,5610000.0,11.95,12.01,11.91,11.97,5610000.0
2014-01-23 15:00:00,11.98,12.02,11.96,11.99,4549500.0,11.98,12.02,11.96,11.99,4549500.0
2014-01-23 15:30:00,11.99,12.1,11.98,12.1,10392000.0,11.99,12.1,11.98,12.1,10392000.0
2014-01-24 09:30:00,11.85,12.03,11.75,11.99,17749500.0,11.85,12.03,11.75,11.99,17749500.0
2014-01-24 10:00:00,12.0,12.0,11.82,11.83,8485500.0,12.0,12.0,11.82,11.83,8485500.0
2014-01-24 10:30:00,11.83,11.86,11.73,11.79,11443500.0,11.83,11.86,11.73,11.79,11443500.0
2014-01-24 11:00:00,11.79,11.82,11.6,11.62,12313500.0,11.79,11.82,11.6,11.62,12313500.0
2014-01-24 11:30:00,11.62,11.78,11.57,11.78,7395000.0,11.62,11.78,11.57,11.78,7395000.0
2014-01-24 12:00:00,11.78,11.79,11.67,11.72,5458500.0,11.78,11.79,11.67,11.72,5458500.0
2014-01-24 12:30:00,11.73,11.81,11.72,11.76,4804500.0,11.73,11.81,11.72,11.76,4804500.0
2014-01-24 13:00:00,11.76,11.78,11.71,11.73,3111000.0,11.76,11.78,11.71,11.73,3111000.0
2014-01-24 13:30:00,11.74,11.75,11.72,11.72,3021000.0,11.74,11.75,11.72,11.72,3021000.0
2014-01-24 14:00:00,11.72,11.72,11.63,11.66,4638000.0,11.72,11.72,11.63,11.66,4638000.0
2014-01-24 14:30:00,11.66,11.72,11.64,11.67,5416500.0,11.66,11.72,11.64,11.67,5416500.0
2014-01-24 15:00:00,11.68,11.68,11.6,11.61,5667000.0,11.68,11.68,11.6,11.61,5667000.0
2014-01-24 15:30:00,11.61,11.68,11.6,11.64,9493500.0,11.61,11.68,11.6,11.64,9493500.0
2014-01-27 09:30:00,11.68,11.86,11.63,11.65,15636000.0,11.68,11.86,11.63,11.65,15636000.0
2014-01-27 10:00:00,11.64,11.72,11.22,11.24,15979500.0,11.64,11.72,11.22,11.24,15979500.0
2014-01-27 10:30:00,11.24,11.46,11.2,11.36,13867500.0,11.24,11.46,11.2,11.36,13867500.0
2014-01-27 11:00:00,11.36,11.43,11.32,11.35,5565000.0,11.36,11.43,11.32,11.35,5565000.0
2014-01-27 11:30:00,11.35,11.37,11.23,11.27,7758000.0,11.35,11.37,11.23,11.27,7758000.0
2014-01-27 12:00:00,11.28,11.29,10.98,11.04,14040000.0,11.28,11.29,10.98,11.04,14040000.0
2014-01-27 12:30:00,11.05,11.2,11.03,11.17,5788500.0,11.05,11.2,11.03,11.17,5788500.0
2014-01-27 13:00:00,11.17,11.41,11.12,11.34,7255500.0,11.17,11.41,11.12,11.34,7255500.0
2014-01-27 13:30:00,11.36,11.45,11.29,11.37,4620000.0,11.36,11.45,11.29,11.37,4620000.0
2014-01-27 14:00:00,11.37,11.53,11.37,11.49,6126000.0,11.37,11.53,11.37,11.49,6126000.0
2014-01-27 14:30:00,11.5,11.59,11.48,11.51,4665000.0,11.5,11.59,11.48,11.51,4665000.0
2014-01-27 15:00:00,11.51,11.51,11.41,11.41,4077000.0,11.51,11.51,11.41,11.41,4077000.0
2014-01-27 15:30:00,11.41,11.45,11.29,11.3,7981500.0,11.41,11.45,11.29,11.3,7981500.0
2014-01-28 09:30:00,11.43,11.67,11.4,11.57,13138500.0,11.43,11.67,11.4,11.57,13138500.0
2014-01-28 10:00:00,11.55,11.63,11.5,11.6,6649500.0,11.55,11.63,11.5,11.6,6649500.0
2014-01-28 10:30:00,11.61,11.62,11.49,11.56,4539000.0,11.61,11.62,11.49,11.56,4539000.0
2014-01-28 11:00:00,11.55,11.6,11.5,11.55,3505500.0,11.55,11.6,11.5,11.55,3505500.0
2014-01-28 11:30:00,11.54,11.57,11.47,11.56,2280000.0,11.54,11.57,11.47,11.56,2280000.0
2014-01-28 12:00:00,11.55,11.56,11.47,11.51,2100000.0,11.55,11.56,11.47,11.51,2100000.0
2014-01-28 12:30:00,11.52,11.6,11.52,11.58,3226500.0,11.52,11.6,11.52,11.58,3226500.0
2014-01-28 13:00:00,11.59,11.68,11.57,11.58,6628500.0,11.59,11.68,11.57,11.58,6628500.0
2014-01-28 13:30:00,11.58,11.62,11.55,11.56,2754000.0,11.58,11.62,11.55,11.56,2754000.0
2014-01-28 14:00:00,11.57,11.69,11.55,11.68,5701500.0,11.57,11.69,11.55,11.68,5701500.0
2014-01-28 14:30:00,11.67,11.78,11.66,11.74,6286500.0,11.67,11.78,11.66,11.74,6286500.0
2014-01-28 15:00:00,11.74,11.78,11.69,11.76,4114500.0,11.74,11.78,11.69,11.76,4114500.0
2014-01-28 15:30:00,11.76,11.93,11.75,11.89,17955000.0,11.76,11.93,11.75,11.89,17955000.0
2014-01-29 09:30:00,11.69,11.82,11.54,11.69,13795500.0,11.69,11.82,11.54,11.69,13795500.0
2014-01-29 10:00:00,11.69,11.81,11.67,11.73,5670000.0,11.69,11.81,11.67,11.73,5670000.0
2014-01-29 10:30:00,11.73,11.83,11.7,11.74,5641500.0,11.73,11.83,11.7,11.74,5641500.0
2014-01-29 11:00:00,11.76,11.82,11.71,11.82,2823000.0,11.76,11.82,11.71,11.82,2823000.0
2014-01-29 11:30:00,11.82,11.9,11.78,11.88,4558500.0,11.82,11.9,11.78,11.88,4558500.0
2014-01-29 12:00:00,11.88,11.94,11.79,11.79,5397000.0,11.88,11.94,11.79,11.79,5397000.0
2014-01-29 12:30:00,11.79,11.83,11.77,11.79,2452500.0,11.79,11.83,11.77,11.79,2452500.0
2014-01-29 13:00:00,11.79,11.81,11.74,11.78,2094000.0,11.79,11.81,11.74,11.78,2094000.0
2014-01-29 13:30:00,11.77,11.79,11.67,11.76,5431500.0,11.77,11.79,11.67,11.76,5431500.0
2014-01-29 14:00:00,11.74,11.82,11.57,11.76,9835500.0,11.74,11.82,11.57,11.76,9835500.0
2014-01-29 14:30:00,11.75,11.83,11.7,11.71,5779500.0,11.75,11.83,11.7,11.71,5779500.0
2014-01-29 15:00:00,11.71,11.73,11.62,11.66,4381500.0,11.71,11.73,11.62,11.66,4381500.0
2014-01-29 15:30:00,11.65,11.72,11.64,11.68,6619500.0,11.65,11.72,11.64,11.68,6619500.0
2014-01-30 09:30:00,11.87,11.99,11.8,11.89,10717500.0,11.87,11.99,11.8,11.89,10717500.0
2014-01-30 10:00:00,11.91,12.26,11.87,12.16,21952500.0,11.91,12.26,11.87,12.16,21952500.0
2014-01-30 10:30:00,12.16,12.29,12.15,12.19,12223500.0,12.16,12.29,12.15,12.19,12223500.0
2014-01-30 11:00:00,12.19,12.3,12.19,12.25,7620000.0,12.19,12.3,12.19,12.25,7620000.0
2014-01-30 11:30:00,12.25,12.27,12.18,12.24,4951500.0,12.25,12.27,12.18,12.24,4951500.0
2014-01-30 12:00:00,12.25,12.25,12.16,12.18,4108500.0,12.25,12.25,12.16,12.18,4108500.0
2014-01-30 12:30:00,12.17,12.21,12.13,12.14,4143000.0,12.17,12.21,12.13,12.14,4143000.0
2014-01-30 13:00:00,12.14,12.17,12.09,12.13,4773000.0,12.14,12.17,12.09,12.13,4773000.0
2014-01-30 13:30:00,12.13,12.21,12.11,12.2,4200000.0,12.13,12.21,12.11,12.2,4200000.0
2014-01-30 14:00:00,12.2,12.24,12.12,12.24,5002500.0,12.2,12.24,12.12,12.24,5002500.0
2014-01-30 14:30:00,12.23,12.31,12.21,12.26,6753000.0,12.23,12.31,12.21,12.26,6753000.0
2014-01-30 15:00:00,12.27,12.32,12.25,12.3,6042000.0,12.27,12.32,12.25,12.3,6042000.0
2014-01-30 15:30:00,12.3,12.31,12.18,12.19,13243500.0,12.3,12.31,12.18,12.19,13243500.0
2014-01-31 09:30:00,11.92,12.29,11.9,12.22,13786500.0,11.92,12.29,11.9,12.22,13786500.0
2014-01-31 10:00:00,12.21,12.24,12.08,12.13,5973000.0,12.21,12.24,12.08,12.13,5973000.0
2014-01-31 10:30:00,12.13,12.39,12.12,12.33,9862500.0,12.13,12.39,12.12,12.33,9862500.0
2014-01-31 11:00:00,12.33,12.4,12.3,12.36,6721500.0,12.33,12.4,12.3,12.36,6721500.0
2014-01-31 11:30:00,12.36,12.37,12.27,12.31,3970500.0,12.36,12.37,12.27,12.31,3970500.0
2014-01-31 12:00:00,12.32,12.33,12.25,12.27,4068000.0,12.32,12.33,12.25,12.27,4068000.0
2014-01-31 12:30:00,12.27,12.3,12.24,12.28,4176000.0,12.27,12.3,12.24,12.28,4176000.0
2014-01-31 13:00:00,12.27,12.31,12.21,12.23,3346500.0,12.27,12.31,12.21,12.23,3346500.0
2014-01-31 13:30:00,12.23,12.29,12.21,12.29,3862500.0,12.23,12.29,12.21,12.29,3862500.0
2014-01-31 14:00:00,12.29,12.31,12.26,12.27,4087500.0,12.29,12.31,12.26,12.27,4087500.0
2014-01-31 14:30:00,12.27,12.29,12.11,12.12,5557500.0,12.27,12.29,12.11,12.12,5557500.0
2014-01-31 15:00:00,12.12,12.14,12.05,12.11,6909000.0,12.12,12.14,12.05,12.11,6909000.0
2014-01-31 15:30:00,12.11,12.16,12.07,12.09,9414000.0,12.11,12.16,12.07,12.09,9414000.0
2014-02-03 09:30:00,12.15,12.33,12.01,12.2,12973500.0,12.15,12.33,12.01,12.2,12973500.0
2014-02-03 10:00:00,12.2,12.2,11.94,12.11,7818000.0,12.2,12.2,11.94,12.11,7818000.0
2014-02-03 10:30:00,12.12,12.26,12.08,12.18,5541000.0,12.12,12.26,12.08,12.18,5541000.0
2014-02-03 11:00:00,12.17,12.19,12.04,12.1,4581000.0,12.17,12.19,12.04,12.1,4581000.0
2014-02-03 11:30:00,12.11,12.17,12.05,12.05,4048500.0,12.11,12.17,12.05,12.05,4048500.0
2014-02-03 12:00:00,12.05,12.09,11.98,12.08,5959500.0,12.05,12.09,11.98,12.08,5959500.0
2014-02-03 12:30:00,12.08,12.15,12.06,12.08,2968500.0,12.08,12.15,12.06,12.08,2968500.0
2014-02-03 13:00:00,12.09,12.11,11.82,11.84,8133000.0,12.09,12.11,11.82,11.84,8133000.0
2014-02-03 13:30:00,11.85,11.92,11.68,11.77,11278500.0,11.85,11.92,11.68,11.77,11278500.0
2014-02-03 14:00:00,11.77,11.93,11.74,11.91,4396500.0,11.77,11.93,11.74,11.91,4396500.0
2014-02-03 14:30:00,11.91,11.92,11.73,11.73,5814000.0,11.91,11.92,11.73,11.73,5814000.0
2014-02-03 15:00:00,11.72,11.78,11.71,11.73,6517500.0,11.72,11.78,11.71,11.73,6517500.0
2014-02-03 15:30:00,11.73,11.84,11.73,11.81,8077500.0,11.73,11.84,11.73,11.81,8077500.0
2014-02-04 09:30:00,12.03,12.06,11.75,12.03,13386000.0,12.03,12.06,11.75,12.03,13386000.0
2014-02-04 10:00:00,12.03,12.11,11.92,11.96,8358000.0,12.03,12.11,11.92,11.96,8358000.0
2014-02-04 10:30:00,11.95,12.02,11.83,11.87,5844000.0,11.95,12.02,11.83,11.87,5844000.0
2014-02-04 11:00:00,11.87,11.98,11.86,11.93,4114500.0,11.87,11.98,11.86,11.93,4114500.0
2014-02-04 11:30:00,11.9,12.05,11.89,12.05,3702000.0,11.9,12.05,11.89,12.05,3702000.0
2014-02-04 12:00:00,12.05,12.07,11.97,12.0,3379500.0,12.05,12.07,11.97,12.0,3379500.0
2014-02-04 12:30:00,11.99,12.02,11.94,11.99,2028000.0,11.99,12.02,11.94,11.99,2028000.0
2014-02-04 13:00:00,12.0,12.04,11.92,11.97,3283500.0,12.0,12.04,11.92,11.97,3283500.0
2014-02-04 13:30:00,11.97,11.99,11.87,11.88,3175500.0,11.97,11.99,11.87,11.88,3175500.0
2014-02-04 14:00:00,11.88,11.93,11.87,11.9,2313000.0,11.88,11.93,11.87,11.9,2313000.0
2014-02-04 14:30:00,11.91,11.95,11.89,11.95,2010000.0,11.91,11.95,11.89,11.95,2010000.0
2014-02-04 15:00:00,11.95,11.96,11.87,11.9,2820000.0,11.95,11.96,11.87,11.9,2820000.0
2014-02-04 15:30:00,11.89,11.93,11.87,11.91,6325500.0,11.89,11.93,11.87,11.91,6325500.0
2014-02-05 09:30:00,11.89,12.04,11.74,11.76,9307500.0,11.89,12.04,11.74,11.76,9307500.0
2014-02-05 10:00:00,11.76,11.86,11.37,11.48,18184500.0,11.76,11.86,11.37,11.48,18184500.0
2014-02-05 10:30:00,11.48,11.57,11.29,11.41,15031500.0,11.48,11.57,11.29,11.41,15031500.0
2014-02-05 11:00:00,11.4,11.5,11.35,11.49,10093500.0,11.4,11.5,11.35,11.49,10093500.0
2014-02-05 11:30:00,11.49,11.66,11.49,11.62,7261500.0,11.49,11.66,11.49,11.62,7261500.0
2014-02-05 12:00:00,11.63,11.71,11.57,11.62,5338500.0,11.63,11.71,11.57,11.62,5338500.0
2014-02-05 12:30:00,11.62,11.66,11.55,11.59,3732000.0,11.62,11.66,11.55,11.59,3732000.0
2014-02-05 13:00:00,11.58,11.71,11.57,11.63,5650500.0,11.58,11.71,11.57,11.63,5650500.0
2014-02-05 13:30:00,11.62,11.68,11.61,11.65,3085500.0,11.62,11.68,11.61,11.65,3085500.0
2014-02-05 14:00:00,11.66,11.67,11.58,11.67,2215500.0,11.66,11.67,11.58,11.67,2215500.0
2014-02-05 14:30:00,11.67,11.68,11.6,11.61,3451500.0,11.67,11.68,11.6,11.61,3451500.0
2014-02-05 15:00:00,11.62,11.66,11.61,11.65,1917000.0,11.62,11.66,11.61,11.65,1917000.0
2014-02-05 15:30:00,11.66,11.67,11.59,11.63,6115500.0,11.66,11.67,11.59,11.63,6115500.0
2014-02-06 09:30:00,11.75,11.94,11.73,11.92,10200000.0,11.75,11.94,11.73,11.92,10200000.0
2014-02-06 10:00:00,11.92,11.95,11.8,11.91,6867000.0,11.92,11.95,11.8,11.91,6867000.0
2014-02-06 10:30:00,11.89,11.97,11.87,11.97,6040500.0,11.89,11.97,11.87,11.97,6040500.0
2014-02-06 11:00:00,11.97,12.01,11.85,11.87,8307000.0,11.97,12.01,11.85,11.87,8307000.0
2014-02-06 11:30:00,11.87,11.92,11.78,11.86,14290500.0,11.87,11.92,11.78,11.86,14290500.0
2014-02-06 12:00:00,11.86,11.93,11.85,11.9,3610500.0,11.86,11.93,11.85,11.9,3610500.0
2014-02-06 12:30:00,11.91,11.95,11.89,11.95,2652000.0,11.91,11.95,11.89,11.95,2652000.0
2014-02-06 13:00:00,11.95,11.95,11.84,11.86,3211500.0,11.95,11.95,11.84,11.86,3211500.0
2014-02-06 13:30:00,11.87,11.92,11.87,11.9,1705500.0,11.87,11.92,11.87,11.9,1705500.0
2014-02-06 14:00:00,11.9,11.96,11.9,11.94,2272500.0,11.9,11.96,11.9,11.94,2272500.0
2014-02-06 14:30:00,11.94,11.95,11.87,11.93,2361000.0,11.94,11.95,11.87,11.93,2361000.0
2014-02-06 15:00:00,11.94,11.95,11.9,11.93,2398500.0,11.94,11.95,11.9,11.93,2398500.0
2014-02-06 15:30:00,11.93,11.94,11.88,11.89,5892000.0,11.93,11.94,11.88,11.89,5892000.0
2014-02-07 09:30:00,12.08,12.2,11.97,12.15,14991000.0,12.08,12.2,11.97,12.15,14991000.0
2014-02-07 10:00:00,12.14,12.2,12.0,12.05,10711500.0,12.14,12.2,12.0,12.05,10711500.0
2014-02-07 10:30:00,12.05,12.18,12.01,12.16,12346500.0,12.05,12.18,12.01,12.16,12346500.0
2014-02-07 11:00:00,12.17,12.19,12.12,12.12,7257000.0,12.17,12.19,12.12,12.12,7257000.0
2014-02-07 11:30:00,12.12,12.26,12.11,12.23,10273500.0,12.12,12.26,12.11,12.23,10273500.0
2014-02-07 12:00:00,12.23,12.25,12.15,12.2,4108500.0,12.23,12.25,12.15,12.2,4108500.0
2014-02-07 12:30:00,12.21,12.39,12.2,12.36,13021500.0,12.21,12.39,12.2,12.36,13021500.0
2014-02-07 13:00:00,12.36,12.37,12.28,12.34,4954500.0,12.36,12.37,12.28,12.34,4954500.0
2014-02-07 13:30:00,12.34,12.4,12.29,12.31,6856500.0,12.34,12.4,12.29,12.31,6856500.0
2014-02-07 14:00:00,12.31,12.35,12.25,12.34,4542000.0,12.31,12.35,12.25,12.34,4542000.0
2014-02-07 14:30:00,12.34,12.43,12.34,12.36,6253500.0,12.34,12.43,12.34,12.36,6253500.0
2014-02-07 15:00:00,12.37,12.41,12.36,12.4,4834500.0,12.37,12.41,12.36,12.4,4834500.0
2014-02-07 15:30:00,12.41,12.44,12.36,12.43,13879500.0,12.41,12.44,12.36,12.43,13879500.0
2014-02-10 09:30:00,12.62,13.07,12.62,12.96,34278000.0,12.62,13.07,12.62,12.96,34278000.0
2014-02-10 10:00:00,12.96,12.97,12.77,12.95,16312500.0,12.96,12.97,12.77,12.95,16312500.0
2014-02-10 10:30:00,12.95,12.96,12.82,12.88,7930500.0,12.95,12.96,12.82,12.88,7930500.0
2014-02-10 11:00:00,12.9,13.01,12.88,12.97,8380500.0,12.9,13.01,12.88,12.97,8380500.0
2014-02-10 11:30:00,12.97,13.04,12.9,13.0,7356000.0,12.97,13.04,12.9,13.0,7356000.0
2014-02-10 12:00:00,13.01,13.22,12.99,13.21,16711500.0,13.01,13.22,12.99,13.21,16711500.0
2014-02-10 12:30:00,13.22,13.29,13.1,13.11,16963500.0,13.22,13.29,13.1,13.11,16963500.0
2014-02-10 13:00:00,13.11,13.24,13.02,13.22,10533000.0,13.11,13.24,13.02,13.22,10533000.0
2014-02-10 13:30:00,13.22,13.23,13.13,13.18,5184000.0,13.22,13.23,13.13,13.18,5184000.0
2014-02-10 14:00:00,13.18,13.25,13.14,13.25,7233000.0,13.18,13.25,13.14,13.25,7233000.0
2014-02-10 14:30:00,13.24,13.29,13.15,13.18,9298500.0,13.24,13.29,13.15,13.18,9298500.0
2014-02-10 15:00:00,13.17,13.2,13.11,13.15,6093000.0,13.17,13.2,13.11,13.15,6093000.0
2014-02-10 15:30:00,13.14,13.19,13.1,13.1,13963500.0,13.14,13.19,13.1,13.1,13963500.0
2014-02-11 09:30:00,13.26,13.48,12.98,13.11,31833000.0,13.26,13.48,12.98,13.11,31833000.0
2014-02-11 10:00:00,13.12,13.12,12.85,13.02,21157500.0,13.12,13.12,12.85,13.02,21157500.0
2014-02-11 10:30:00,13.01,13.18,13.01,13.16,13060500.0,13.01,13.18,13.01,13.16,13060500.0
2014-02-11 11:00:00,13.16,13.22,13.15,13.18,6915000.0,13.16,13.22,13.15,13.18,6915000.0
2014-02-11 11:30:00,13.18,13.19,13.05,13.09,7339500.0,13.18,13.19,13.05,13.09,7339500.0
2014-02-11 12:00:00,13.1,13.18,13.05,13.16,3898500.0,13.1,13.18,13.05,13.16,3898500.0
2014-02-11 12:30:00,13.16,13.2,13.1,13.16,3421500.0,13.16,13.2,13.1,13.16,3421500.0
2014-02-11 13:00:00,13.16,13.25,13.12,13.24,5503500.0,13.16,13.25,13.12,13.24,5503500.0
2014-02-11 13:30:00,13.23,13.32,13.2,13.26,7164000.0,13.23,13.32,13.2,13.26,7164000.0
2014-02-11 14:00:00,13.26,13.37,13.26,13.3,9808500.0,13.26,13.37,13.26,13.3,9808500.0
2014-02-11 14:30:00,13.3,13.33,13.26,13.31,3994500.0,13.3,13.33,13.26,13.31,3994500.0
2014-02-11 15:00:00,13.31,13.31,13.23,13.23,6652500.0,13.31,13.31,13.23,13.23,6652500.0
2014-02-11 15:30:00,13.23,13.25,13.04,13.11,13171500.0,13.23,13.25,13.04,13.11,13171500.0
2014-02-12 09:30:00,13.05,13.22,12.99,13.12,12012000.0,13.05,13.22,12.99,13.12,12012000.0
2014-02-12 10:00:00,13.13,13.13,13.03,13.06,7431000.0,13.13,13.13,13.03,13.06,7431000.0
2014-02-12 10:30:00,13.05,13.1,13.0,13.06,8791500.0,13.05,13.1,13.0,13.06,8791500.0
2014-02-12 11:00:00,13.06,13.09,13.0,13.0,4267500.0,13.06,13.09,13.0,13.0,4267500.0
2014-02-12 11:30:00,13.0,13.05,12.95,13.03,5070000.0,13.0,13.05,12.95,13.03,5070000.0
2014-02-12 12:00:00,13.03,13.1,13.01,13.08,4158000.0,13.03,13.1,13.01,13.08,4158000.0
2014-02-12 12:30:00,13.08,13.12,13.06,13.09,3021000.0,13.08,13.12,13.06,13.09,3021000.0
2014-02-12 13:00:00,13.08,13.1,13.02,13.02,2995500.0,13.08,13.1,13.02,13.02,2995500.0
2014-02-12 13:30:00,13.02,13.05,13.0,13.03,2022000.0,13.02,13.05,13.0,13.03,2022000.0
2014-02-12 14:00:00,13.03,13.04,13.0,13.03,2007000.0,13.03,13.04,13.0,13.03,2007000.0
2014-02-12 14:30:00,13.02,13.08,13.0,13.07,2758500.0,13.02,13.08,13.0,13.07,2758500.0
2014-02-12 15:00:00,13.06,13.09,13.06,13.06,2989500.0,13.06,13.09,13.06,13.06,2989500.0
2014-02-12 15:30:00,13.07,13.08,13.0,13.02,6744000.0,13.07,13.08,13.0,13.02,6744000.0
2014-02-13 09:30:00,12.9,13.17,12.88,13.16,11571000.0,12.9,13.17,12.88,13.16,11571000.0
2014-02-13 10:00:00,13.16,13.42,13.15,13.29,21208500.0,13.16,13.42,13.15,13.29,21208500.0
2014-02-13 10:30:00,13.29,13.45,13.28,13.45,12595500.0,13.29,13.45,13.28,13.45,12595500.0
2014-02-13 11:00:00,13.45,13.49,13.32,13.39,8745000.0,13.45,13.49,13.32,13.39,8745000.0
2014-02-13 11:30:00,13.38,13.47,13.35,13.42,6090000.0,13.38,13.47,13.35,13.42,6090000.0
2014-02-13 12:00:00,13.43,13.51,13.41,13.46,5940000.0,13.43,13.51,13.41,13.46,5940000.0
2014-02-13 12:30:00,13.47,13.47,13.4,13.44,4104000.0,13.47,13.47,13.4,13.44,4104000.0
2014-02-13 13:00:00,13.44,13.47,13.41,13.42,2515500.0,13.44,13.47,13.41,13.42,2515500.0
2014-02-13 13:30:00,13.42,13.47,13.37,13.47,4285500.0,13.42,13.47,13.37,13.47,4285500.0
2014-02-13 14:00:00,13.47,13.49,13.34,13.34,5056500.0,13.47,13.49,13.34,13.34,5056500.0
2014-02-13 14:30:00,13.35,13.42,13.32,13.39,4615500.0,13.35,13.42,13.32,13.39,4615500.0
2014-02-13 15:00:00,13.39,13.41,13.33,13.35,3838500.0,13.39,13.41,13.33,13.35,3838500.0
2014-02-13 15:30:00,13.35,13.36,13.27,13.31,10959000.0,13.35,13.36,13.27,13.31,10959000.0
2014-02-14 09:30:00,13.21,13.46,13.13,13.25,17953500.0,13.21,13.46,13.13,13.25,17953500.0
2014-02-14 10:00:00,13.25,13.3,13.15,13.27,7117500.0,13.25,13.3,13.15,13.27,7117500.0
2014-02-14 10:30:00,13.28,13.35,13.2,13.21,5836500.0,13.28,13.35,13.2,13.21,5836500.0
2014-02-14 11:00:00,13.22,13.32,13.17,13.3,6691500.0,13.22,13.32,13.17,13.3,6691500.0
2014-02-14 11:30:00,13.3,13.33,13.22,13.28,3816000.0,13.3,13.33,13.22,13.28,3816000.0
2014-02-14 12:00:00,13.28,13.29,13.19,13.2,3007500.0,13.28,13.29,13.19,13.2,3007500.0
2014-02-14 12:30:00,13.21,13.28,13.19,13.24,1905000.0,13.21,13.28,13.19,13.24,1905000.0
2014-02-14 13:00:00,13.24,13.33,13.24,13.33,3453000.0,13.24,13.33,13.24,13.33,3453000.0
2014-02-14 13:30:00,13.33,13.4,13.32,13.36,6148500.0,13.33,13.4,13.32,13.36,6148500.0
2014-02-14 14:00:00,13.36,13.37,13.32,13.33,2814000.0,13.36,13.37,13.32,13.33,2814000.0
2014-02-14 14:30:00,13.33,13.34,13.25,13.28,5310000.0,13.33,13.34,13.25,13.28,5310000.0
2014-02-14 15:00:00,13.27,13.29,13.2,13.21,3997500.0,13.27,13.29,13.2,13.21,3997500.0
2014-02-14 15:30:00,13.21,13.25,13.2,13.21,7990500.0,13.21,13.25,13.2,13.21,7990500.0
2014-02-18 09:30:00,13.67,13.7,13.49,13.53,25635000.0,13.67,13.7,13.49,13.53,25635000.0
2014-02-18 10:00:00,13.53,13.61,13.42,13.59,13600500.0,13.53,13.61,13.42,13.59,13600500.0
2014-02-18 10:30:00,13.59,13.65,13.55,13.6,8304000.0,13.59,13.65,13.55,13.6,8304000.0
2014-02-18 11:00:00,13.59,13.71,13.57,13.7,9067500.0,13.59,13.71,13.57,13.7,9067500.0
2014-02-18 11:30:00,13.7,13.71,13.56,13.6,8587500.0,13.7,13.71,13.56,13.6,8587500.0
2014-02-18 12:00:00,13.61,13.66,13.6,13.64,3847500.0,13.61,13.66,13.6,13.64,3847500.0
2014-02-18 12:30:00,13.64,13.67,13.61,13.67,3159000.0,13.64,13.67,13.61,13.67,3159000.0
2014-02-18 13:00:00,13.67,13.69,13.63,13.67,4482000.0,13.67,13.69,13.63,13.67,4482000.0
2014-02-18 13:30:00,13.67,13.7,13.63,13.65,4690500.0,13.67,13.7,13.63,13.65,4690500.0
2014-02-18 14:00:00,13.65,13.67,13.62,13.64,3229500.0,13.65,13.67,13.62,13.64,3229500.0
2014-02-18 14:30:00,13.64,13.73,13.63,13.71,6784500.0,13.64,13.73,13.63,13.71,6784500.0
2014-02-18 15:00:00,13.71,13.71,13.65,13.68,5145000.0,13.71,13.71,13.65,13.68,5145000.0
2014-02-18 15:30:00,13.68,13.7,13.53,13.58,12997500.0,13.68,13.7,13.53,13.58,12997500.0
2014-02-19 09:30:00,13.58,13.58,13.14,13.29,28017000.0,13.58,13.58,13.14,13.29,28017000.0
2014-02-19 10:00:00,13.29,13.3,13.17,13.2,12660000.0,13.29,13.3,13.17,13.2,12660000.0
2014-02-19 10:30:00,13.2,13.23,13.17,13.19,11334000.0,13.2,13.23,13.17,13.19,11334000.0
2014-02-19 11:00:00,13.19,13.21,13.1,13.11,9727500.0,13.19,13.21,13.1,13.11,9727500.0
2014-02-19 11:30:00,13.11,13.12,12.89,13.01,16177500.0,13.11,13.12,12.89,13.01,16177500.0
2014-02-19 12:00:00,13.02,13.07,12.93,12.99,6765000.0,13.02,13.07,12.93,12.99,6765000.0
2014-02-19 12:30:00,12.98,13.08,12.97,13.03,7168500.0,12.98,13.08,12.97,13.03,7168500.0
2014-02-19 13:00:00,13.03,13.12,13.0,13.06,4705500.0,13.03,13.12,13.0,13.06,4705500.0
2014-02-19 13:30:00,13.06,13.08,12.95,12.97,5434500.0,13.06,13.08,12.95,12.97,5434500.0
2014-02-19 14:00:00,12.96,13.06,12.95,13.05,5853000.0,12.96,13.06,12.95,13.05,5853000.0
2014-02-19 14:30:00,13.05,13.06,12.99,13.02,5542500.0,13.05,13.06,12.99,13.02,5542500.0
2014-02-19 15:00:00,13.03,13.12,12.98,12.99,10368000.0,13.03,13.12,12.98,12.99,10368000.0
2014-02-19 15:30:00,12.99,13.0,12.9,12.9,23016000.0,12.99,13.0,12.9,12.9,23016000.0
2014-02-20 09:30:00,14.34,14.35,13.98,14.16,54433500.0,14.34,14.35,13.98,14.16,54433500.0
2014-02-20 10:00:00,14.15,14.18,13.89,13.9,30097500.0,14.15,14.18,13.89,13.9,30097500.0
2014-02-20 10:30:00,13.9,14.04,13.75,13.85,23629500.0,13.9,14.04,13.75,13.85,23629500.0
2014-02-20 11:00:00,13.85,14.05,13.82,13.93,17352000.0,13.85,14.05,13.82,13.93,17352000.0
2014-02-20 11:30:00,13.93,13.98,13.87,13.87,12997500.0,13.93,13.98,13.87,13.87,12997500.0
2014-02-20 12:00:00,13.87,14.03,13.85,14.03,11547000.0,13.87,14.03,13.85,14.03,11547000.0
2014-02-20 12:30:00,14.03,14.08,13.94,14.02,11589000.0,14.03,14.08,13.94,14.02,11589000.0
2014-02-20 13:00:00,14.02,14.16,14.0,14.13,9321000.0,14.02,14.16,14.0,14.13,9321000.0
2014-02-20 13:30:00,14.13,14.2,14.11,14.14,7816500.0,14.13,14.2,14.11,14.14,7816500.0
2014-02-20 14:00:00,14.14,14.22,14.09,14.16,8904000.0,14.14,14.22,14.09,14.16,8904000.0
2014-02-20 14:30:00,14.17,14.18,14.05,14.05,6961500.0,14.17,14.18,14.05,14.05,6961500.0
2014-02-20 15:00:00,14.06,14.13,13.98,13.99,7623000.0,14.06,14.13,13.98,13.99,7623000.0
2014-02-20 15:30:00,13.99,14.02,13.93,13.99,15136500.0,13.99,14.02,13.93,13.99,15136500.0
2014-02-21 09:30:00,14.05,14.27,13.98,14.17,22444500.0,14.05,14.27,13.98,14.17,22444500.0
2014-02-21 10:00:00,14.17,14.17,13.97,14.02,11919000.0,14.17,14.17,13.97,14.02,11919000.0
2014-02-21 10:30:00,14.02,14.11,14.02,14.1,6643500.0,14.02,14.11,14.02,14.1,6643500.0
2014-02-21 11:00:00,14.1,14.15,14.07,14.1,8001000.0,14.1,14.15,14.07,14.1,8001000.0
2014-02-21 11:30:00,14.1,14.12,13.97,13.99,5953500.0,14.1,14.12,13.97,13.99,5953500.0
2014-02-21 12:00:00,13.99,14.07,13.99,14.03,5166000.0,13.99,14.07,13.99,14.03,5166000.0
2014-02-21 12:30:00,14.03,14.03,13.95,14.0,6262500.0,14.03,14.03,13.95,14.0,6262500.0
2014-02-21 13:00:00,14.0,14.05,13.97,14.03,3945000.0,14.0,14.05,13.97,14.03,3945000.0
2014-02-21 13:30:00,14.03,14.05,14.0,14.01,3277500.0,14.03,14.05,14.0,14.01,3277500.0
2014-02-21 14:00:00,14.01,14.03,14.0,14.01,4072500.0,14.01,14.03,14.0,14.01,4072500.0
2014-02-21 14:30:00,14.02,14.04,14.0,14.04,4660500.0,14.02,14.04,14.0,14.04,4660500.0
2014-02-21 15:00:00,14.03,14.04,13.97,14.0,4825500.0,14.03,14.04,13.97,14.0,4825500.0
2014-02-21 15:30:00,14.0,14.03,13.95,13.98,11932500.0,14.0,14.03,13.95,13.98,11932500.0
2014-02-24 09:30:00,13.92,14.19,13.89,14.13,18415500.0,13.92,14.19,13.89,14.13,18415500.0
2014-02-24 10:00:00,14.13,14.18,14.07,14.18,6664500.0,14.13,14.18,14.07,14.18,6664500.0
2014-02-24 10:30:00,14.18,14.41,14.15,14.4,15079500.0,14.18,14.41,14.15,14.4,15079500.0
2014-02-24 11:00:00,14.4,14.42,14.31,14.42,8521500.0,14.4,14.42,14.31,14.42,8521500.0
2014-02-24 11:30:00,14.42,14.43,14.32,14.43,6924000.0,14.42,14.43,14.32,14.43,6924000.0
2014-02-24 12:00:00,14.43,14.56,14.42,14.52,9960000.0,14.43,14.56,14.42,14.52,9960000.0
2014-02-24 12:30:00,14.52,14.52,14.44,14.47,4074000.0,14.52,14.52,14.44,14.47,4074000.0
2014-02-24 13:00:00,14.46,14.48,14.41,14.46,3369000.0,14.46,14.48,14.41,14.46,3369000.0
2014-02-24 13:30:00,14.46,14.49,14.43,14.48,4054500.0,14.46,14.49,14.43,14.48,4054500.0
2014-02-24 14:00:00,14.48,14.55,14.48,14.51,5883000.0,14.48,14.55,14.48,14.51,5883000.0
2014-02-24 14:30:00,14.5,14.52,14.45,14.47,4812000.0,14.5,14.52,14.45,14.47,4812000.0
2014-02-24 15:00:00,14.47,14.5,14.45,14.48,5616000.0,14.47,14.5,14.45,14.48,5616000.0
2014-02-24 15:30:00,14.48,14.53,14.43,14.52,12514500.0,14.48,14.53,14.43,14.52,12514500.0
2014-02-25 09:30:00,15.33,16.53,15.23,16.42,83284500.0,15.33,16.53,15.23,16.42,83284500.0
2014-02-25 10:00:00,16.44,16.59,16.3,16.58,50722500.0,16.44,16.59,16.3,16.58,50722500.0
2014-02-25 10:30:00,16.57,16.69,16.41,16.6,29286000.0,16.57,16.69,16.41,16.6,29286000.0
2014-02-25 11:00:00,16.6,17.06,16.47,17.05,30844500.0,16.6,17.06,16.47,17.05,30844500.0
2014-02-25 11:30:00,17.03,17.28,16.87,17.15,38634000.0,17.03,17.28,16.87,17.15,38634000.0
2014-02-25 12:00:00,17.13,17.14,16.79,16.98,31044000.0,17.13,17.14,16.79,16.98,31044000.0
2014-02-25 12:30:00,16.98,17.15,16.92,17.11,16926000.0,16.98,17.15,16.92,17.11,16926000.0
2014-02-25 13:00:00,17.11,17.13,16.84,16.9,16159500.0,17.11,17.13,16.84,16.9,16159500.0
2014-02-25 13:30:00,16.9,16.9,16.54,16.58,28083000.0,16.9,16.9,16.54,16.58,28083000.0
2014-02-25 14:00:00,16.58,16.8,16.49,16.55,18430500.0,16.58,16.8,16.49,16.55,18430500.0
2014-02-25 14:30:00,16.54,16.64,16.45,16.53,15844500.0,16.54,16.64,16.45,16.53,15844500.0
2014-02-25 15:00:00,16.52,16.7,16.52,16.58,13147500.0,16.52,16.7,16.52,16.58,13147500.0
2014-02-25 15:30:00,16.59,16.73,16.36,16.53,33696000.0,16.59,16.73,16.36,16.53,33696000.0
2014-02-26 09:30:00,17.22,17.67,16.95,17.21,74284500.0,17.22,17.67,16.95,17.21,74284500.0
2014-02-26 10:00:00,17.22,17.4,16.86,17.05,36915000.0,17.22,17.4,16.86,17.05,36915000.0
2014-02-26 10:30:00,17.05,17.23,17.04,17.21,20103000.0,17.05,17.23,17.04,17.21,20103000.0
2014-02-26 11:00:00,17.2,17.34,17.14,17.15,19356000.0,17.2,17.34,17.14,17.15,19356000.0
2014-02-26 11:30:00,17.16,17.28,17.11,17.2,9189000.0,17.16,17.28,17.11,17.2,9189000.0
2014-02-26 12:00:00,17.2,17.23,17.12,17.18,8028000.0,17.2,17.23,17.12,17.18,8028000.0
2014-02-26 12:30:00,17.19,17.3,17.13,17.16,8386500.0,17.19,17.3,17.13,17.16,8386500.0
2014-02-26 13:00:00,17.17,17.2,17.0,17.12,11500500.0,17.17,17.2,17.0,17.12,11500500.0
2014-02-26 13:30:00,17.12,17.12,16.84,16.86,12370500.0,17.12,17.12,16.84,16.86,12370500.0
2014-02-26 14:00:00,16.87,16.94,16.61,16.65,22462500.0,16.87,16.94,16.61,16.65,22462500.0
2014-02-26 14:30:00,16.65,16.75,16.5,16.73,24318000.0,16.65,16.75,16.5,16.73,24318000.0
2014-02-26 15:00:00,16.74,16.83,16.61,16.72,13165500.0,16.74,16.83,16.61,16.72,13165500.0
2014-02-26 15:30:00,16.72,16.87,16.67,16.87,23014500.0,16.72,16.87,16.67,16.87,23014500.0
2014-02-27 09:30:00,17.41,17.46,17.04,17.07,45945000.0,17.41,17.46,17.04,17.07,45945000.0
2014-02-27 10:00:00,17.07,17.12,16.58,16.93,37176000.0,17.07,17.12,16.58,16.93,37176000.0
2014-02-27 10:30:00,16.94,17.04,16.83,16.98,14961000.0,16.94,17.04,16.83,16.98,14961000.0
2014-02-27 11:00:00,16.98,17.01,16.78,16.85,9007500.0,16.98,17.01,16.78,16.85,9007500.0
2014-02-27 11:30:00,16.85,16.85,16.64,16.68,14670000.0,16.85,16.85,16.64,16.68,14670000.0
2014-02-27 12:00:00,16.67,16.76,16.56,16.73,12322500.0,16.67,16.76,16.56,16.73,12322500.0
2014-02-27 12:30:00,16.74,16.86,16.72,16.77,7443000.0,16.74,16.86,16.72,16.77,7443000.0
2014-02-27 13:00:00,16.77,17.06,16.72,17.04,10351500.0,16.77,17.06,16.72,17.04,10351500.0
2014-02-27 13:30:00,17.04,17.12,16.93,17.06,10588500.0,17.04,17.12,16.93,17.06,10588500.0
2014-02-27 14:00:00,17.06,17.15,16.9,16.91,12591000.0,17.06,17.15,16.9,16.91,12591000.0
2014-02-27 14:30:00,16.92,17.05,16.87,17.03,7000500.0,16.92,17.05,16.87,17.03,7000500.0
2014-02-27 15:00:00,17.03,17.06,16.87,16.88,6912000.0,17.03,17.06,16.87,16.88,6912000.0
2014-02-27 15:30:00,16.89,16.92,16.76,16.84,19632000.0,16.89,16.92,16.76,16.84,19632000.0
2014-02-28 09:30:00,16.64,16.85,16.58,16.73,26059500.0,16.64,16.85,16.58,16.73,26059500.0
2014-02-28 10:00:00,16.74,16.75,16.57,16.6,15463500.0,16.74,16.75,16.57,16.6,15463500.0
2014-02-28 10:30:00,16.6,16.75,16.57,16.65,11289000.0,16.6,16.75,16.57,16.65,11289000.0
2014-02-28 11:00:00,16.65,16.66,16.4,16.43,16036500.0,16.65,16.66,16.4,16.43,16036500.0
2014-02-28 11:30:00,16.42,16.5,16.35,16.46,15277500.0,16.42,16.5,16.35,16.46,15277500.0
2014-02-28 12:00:00,16.46,16.57,16.45,16.57,7395000.0,16.46,16.57,16.45,16.57,7395000.0
2014-02-28 12:30:00,16.57,16.67,16.56,16.6,8125500.0,16.57,16.67,16.56,16.6,8125500.0
2014-02-28 13:00:00,16.59,16.62,16.57,16.57,3477000.0,16.59,16.62,16.57,16.57,3477000.0
2014-02-28 13:30:00,16.57,16.59,16.41,16.51,7911000.0,16.57,16.59,16.41,16.51,7911000.0
2014-02-28 14:00:00,16.51,16.54,16.38,16.39,7737000.0,16.51,16.54,16.38,16.39,7737000.0
2014-02-28 14:30:00,16.39,16.43,16.2,16.29,19381500.0,16.39,16.43,16.2,16.29,19381500.0
2014-02-28 15:00:00,16.28,16.38,16.17,16.33,15477000.0,16.28,16.38,16.17,16.33,15477000.0
2014-02-28 15:30:00,16.33,16.41,16.27,16.32,16893000.0,16.33,16.41,16.27,16.32,16893000.0
2014-03-03 09:30:00,15.82,16.14,15.67,16.05,29659500.0,15.82,16.14,15.67,16.05,29659500.0
2014-03-03 10:00:00,16.05,16.08,15.79,15.9,16363500.0,16.05,16.08,15.79,15.9,16363500.0
2014-03-03 10:30:00,15.9,16.19,15.88,16.18,12754500.0,15.9,16.19,15.88,16.18,12754500.0
2014-03-03 11:00:00,16.17,16.26,16.02,16.21,12700500.0,16.17,16.26,16.02,16.21,12700500.0
2014-03-03 11:30:00,16.2,16.23,16.08,16.15,5914500.0,16.2,16.23,16.08,16.15,5914500.0
2014-03-03 12:00:00,16.14,16.15,16.03,16.12,4713000.0,16.14,16.15,16.03,16.12,4713000.0
2014-03-03 12:30:00,16.12,16.32,16.11,16.3,8307000.0,16.12,16.32,16.11,16.3,8307000.0
2014-03-03 13:00:00,16.3,16.62,16.28,16.52,15553500.0,16.3,16.62,16.28,16.52,15553500.0
2014-03-03 13:30:00,16.52,16.54,16.42,16.51,8052000.0,16.52,16.54,16.42,16.51,8052000.0
2014-03-03 14:00:00,16.51,16.64,16.47,16.56,10186500.0,16.51,16.64,16.47,16.56,10186500.0
2014-03-03 14:30:00,16.56,16.78,16.54,16.7,12547500.0,16.56,16.78,16.54,16.7,12547500.0
2014-03-03 15:00:00,16.69,16.73,16.54,16.56,9904500.0,16.69,16.73,16.54,16.56,9904500.0
2014-03-03 15:30:00,16.56,16.71,16.54,16.71,11452500.0,16.56,16.71,16.54,16.71,11452500.0
2014-03-04 09:30:00,17.23,17.33,16.96,17.04,30219000.0,17.23,17.33,16.96,17.04,30219000.0
2014-03-04 10:00:00,17.07,17.13,16.95,17.1,10827000.0,17.07,17.13,16.95,17.1,10827000.0
2014-03-04 10:30:00,17.1,17.13,17.02,17.13,6991500.0,17.1,17.13,17.02,17.13,6991500.0
2014-03-04 11:00:00,17.13,17.13,16.95,17.03,8158500.0,17.13,17.13,16.95,17.03,8158500.0
2014-03-04 11:30:00,17.03,17.09,16.97,17.06,4347000.0,17.03,17.09,16.97,17.06,4347000.0
2014-03-04 12:00:00,17.07,17.13,17.05,17.1,6169500.0,17.07,17.13,17.05,17.1,6169500.0
2014-03-04 12:30:00,17.11,17.12,17.02,17.06,3151500.0,17.11,17.12,17.02,17.06,3151500.0
2014-03-04 13:00:00,17.06,17.07,16.96,16.99,3730500.0,17.06,17.07,16.96,16.99,3730500.0
2014-03-04 13:30:00,16.99,17.05,16.9,16.92,5233500.0,16.99,17.05,16.9,16.92,5233500.0
2014-03-04 14:00:00,16.92,16.98,16.86,16.98,4738500.0,16.92,16.98,16.86,16.98,4738500.0
2014-03-04 14:30:00,16.98,17.0,16.88,16.93,4711500.0,16.98,17.0,16.88,16.93,4711500.0
2014-03-04 15:00:00,16.92,16.99,16.89,16.91,3769500.0,16.92,16.99,16.89,16.91,3769500.0
2014-03-04 15:30:00,16.91,17.03,16.88,16.99,10347000.0,16.91,17.03,16.88,16.99,10347000.0
2014-03-05 09:30:00,17.11,17.13,16.89,16.95,12754500.0,17.11,17.13,16.89,16.95,12754500.0
2014-03-05 10:00:00,16.96,17.1,16.83,17.06,10819500.0,16.96,17.1,16.83,17.06,10819500.0
2014-03-05 10:30:00,17.07,17.07,16.93,16.99,5295000.0,17.07,17.07,16.93,16.99,5295000.0
2014-03-05 11:00:00,16.99,17.08,16.93,16.97,6673500.0,16.99,17.08,16.93,16.97,6673500.0
2014-03-05 11:30:00,16.97,17.01,16.9,16.93,4732500.0,16.97,17.01,16.9,16.93,4732500.0
2014-03-05 12:00:00,16.93,17.02,16.93,16.97,2382000.0,16.93,17.02,16.93,16.97,2382000.0
2014-03-05 12:30:00,16.96,16.99,16.94,16.95,1513500.0,16.96,16.99,16.94,16.95,1513500.0
2014-03-05 13:00:00,16.95,16.96,16.87,16.89,2847000.0,16.95,16.96,16.87,16.89,2847000.0
2014-03-05 13:30:00,16.89,16.91,16.84,16.84,3577500.0,16.89,16.91,16.84,16.84,3577500.0
2014-03-05 14:00:00,16.85,16.86,16.79,16.82,4842000.0,16.85,16.86,16.79,16.82,4842000.0
2014-03-05 14:30:00,16.83,16.88,16.81,16.82,3493500.0,16.83,16.88,16.81,16.82,3493500.0
2014-03-05 15:00:00,16.84,16.85,16.79,16.84,3966000.0,16.84,16.85,16.79,16.84,3966000.0
2014-03-05 15:30:00,16.84,16.87,16.8,16.84,7144500.0,16.84,16.87,16.8,16.84,7144500.0
2014-03-06 09:30:00,16.95,17.17,16.82,16.93,18660000.0,16.95,17.17,16.82,16.93,18660000.0
2014-03-06 10:00:00,16.93,16.94,16.63,16.81,14658000.0,16.93,16.94,16.63,16.81,14658000.0
2014-03-06 10:30:00,16.8,16.81,16.66,16.78,7336500.0,16.8,16.81,16.66,16.78,7336500.0
2014-03-06 11:00:00,16.77,16.82,16.7,16.82,4987500.0,16.77,16.82,16.7,16.82,4987500.0
2014-03-06 11:30:00,16.8,16.81,16.75,16.79,3976500.0,16.8,16.81,16.75,16.79,3976500.0
2014-03-06 12:00:00,16.79,16.99,16.78,16.98,8755500.0,16.79,16.99,16.78,16.98,8755500.0
2014-03-06 12:30:00,16.98,17.0,16.87,16.88,5311500.0,16.98,17.0,16.87,16.88,5311500.0
2014-03-06 13:00:00,16.88,16.92,16.82,16.88,3418500.0,16.88,16.92,16.82,16.88,3418500.0
2014-03-06 13:30:00,16.87,16.9,16.74,16.75,4803000.0,16.87,16.9,16.74,16.75,4803000.0
2014-03-06 14:00:00,16.75,16.87,16.67,16.86,5520000.0,16.75,16.87,16.67,16.86,5520000.0
2014-03-06 14:30:00,16.85,16.89,16.8,16.82,2688000.0,16.85,16.89,16.8,16.82,2688000.0
2014-03-06 15:00:00,16.82,16.84,16.78,16.81,2932500.0,16.82,16.84,16.78,16.81,2932500.0
2014-03-06 15:30:00,16.81,16.9,16.79,16.85,8553000.0,16.81,16.9,16.79,16.85,8553000.0
2014-03-07 09:30:00,16.86,16.99,16.57,16.71,17437500.0,16.86,16.99,16.57,16.71,17437500.0
2014-03-07 10:00:00,16.71,16.74,16.61,16.65,6463500.0,16.71,16.74,16.61,16.65,6463500.0
2014-03-07 10:30:00,16.66,16.76,16.42,16.44,10504500.0,16.66,16.76,16.42,16.44,10504500.0
2014-03-07 11:00:00,16.43,16.57,16.29,16.51,15337500.0,16.43,16.57,16.29,16.51,15337500.0
2014-03-07 11:30:00,16.52,16.55,16.45,16.52,4924500.0,16.52,16.55,16.45,16.52,4924500.0
2014-03-07 12:00:00,16.52,16.59,16.46,16.58,2974500.0,16.52,16.59,16.46,16.58,2974500.0
2014-03-07 12:30:00,16.58,16.6,16.44,16.48,3088500.0,16.58,16.6,16.44,16.48,3088500.0
2014-03-07 13:00:00,16.49,16.57,16.41,16.53,3976500.0,16.49,16.57,16.41,16.53,3976500.0
2014-03-07 13:30:00,16.53,16.56,16.45,16.51,2899500.0,16.53,16.56,16.45,16.51,2899500.0
2014-03-07 14:00:00,16.51,16.55,16.42,16.42,2992500.0,16.51,16.55,16.42,16.42,2992500.0
2014-03-07 14:30:00,16.43,16.56,16.42,16.53,4612500.0,16.43,16.56,16.42,16.53,4612500.0
2014-03-07 15:00:00,16.53,16.54,16.43,16.45,4234500.0,16.53,16.54,16.43,16.45,4234500.0
2014-03-07 15:30:00,16.44,16.48,16.37,16.42,12642000.0,16.44,16.48,16.37,16.42,12642000.0
2014-03-10 09:30:00,16.17,16.2,15.79,15.87,26914500.0,16.17,16.2,15.79,15.87,26914500.0
2014-03-10 10:00:00,15.87,15.96,15.77,15.82,10881000.0,15.87,15.96,15.77,15.82,10881000.0
2014-03-10 10:30:00,15.82,15.86,15.76,15.83,7992000.0,15.82,15.86,15.76,15.83,7992000.0
2014-03-10 11:00:00,15.82,15.93,15.74,15.91,8973000.0,15.82,15.93,15.74,15.91,8973000.0
2014-03-10 11:30:00,15.9,15.91,15.79,15.8,4429500.0,15.9,15.91,15.79,15.8,4429500.0
2014-03-10 12:00:00,15.8,15.88,15.79,15.87,4033500.0,15.8,15.88,15.79,15.87,4033500.0
2014-03-10 12:30:00,15.87,15.98,15.87,15.96,4636500.0,15.87,15.98,15.87,15.96,4636500.0
2014-03-10 13:00:00,15.97,15.97,15.87,15.9,3784500.0,15.97,15.97,15.87,15.9,3784500.0
2014-03-10 13:30:00,15.89,15.93,15.83,15.9,3517500.0,15.89,15.93,15.83,15.9,3517500.0
2014-03-10 14:00:00,15.9,15.96,15.86,15.93,3379500.0,15.9,15.96,15.86,15.93,3379500.0
2014-03-10 14:30:00,15.93,15.96,15.9,15.94,3340500.0,15.93,15.96,15.9,15.94,3340500.0
2014-03-10 15:00:00,15.94,15.94,15.83,15.88,4716000.0,15.94,15.94,15.83,15.88,4716000.0
2014-03-10 15:30:00,15.88,15.96,15.87,15.91,9114000.0,15.88,15.96,15.87,15.91,9114000.0
2014-03-11 09:30:00,15.77,16.11,15.73,16.08,18376500.0,15.77,16.11,15.73,16.08,18376500.0
2014-03-11 10:00:00,16.1,16.28,16.08,16.25,13915500.0,16.1,16.28,16.08,16.25,13915500.0
2014-03-11 10:30:00,16.26,16.28,16.17,16.25,5712000.0,16.26,16.28,16.17,16.25,5712000.0
2014-03-11 11:00:00,16.24,16.31,16.22,16.29,6349500.0,16.24,16.31,16.22,16.29,6349500.0
2014-03-11 11:30:00,16.28,16.29,16.13,16.16,4939500.0,16.28,16.29,16.13,16.16,4939500.0
2014-03-11 12:00:00,16.16,16.2,16.05,16.11,4630500.0,16.16,16.2,16.05,16.11,4630500.0
2014-03-11 12:30:00,16.11,16.12,15.94,16.0,4518000.0,16.11,16.12,15.94,16.0,4518000.0
2014-03-11 13:00:00,16.0,16.02,15.87,15.9,5536500.0,16.0,16.02,15.87,15.9,5536500.0
2014-03-11 13:30:00,15.91,16.05,15.85,16.01,5343000.0,15.91,16.05,15.85,16.01,5343000.0
2014-03-11 14:00:00,16.02,16.05,15.87,15.92,3375000.0,16.02,16.05,15.87,15.92,3375000.0
2014-03-11 14:30:00,15.91,15.93,15.73,15.74,9951000.0,15.91,15.93,15.73,15.74,9951000.0
2014-03-11 15:00:00,15.75,15.76,15.5,15.59,12720000.0,15.75,15.76,15.5,15.59,12720000.0
2014-03-11 15:30:00,15.59,15.71,15.55,15.63,10878000.0,15.59,15.71,15.55,15.63,10878000.0
2014-03-12 09:30:00,15.43,15.92,15.41,15.88,24150000.0,15.43,15.92,15.41,15.88,24150000.0
2014-03-12 10:00:00,15.88,16.02,15.84,15.91,12526500.0,15.88,16.02,15.84,15.91,12526500.0
2014-03-12 10:30:00,15.91,16.02,15.86,16.01,6756000.0,15.91,16.02,15.86,16.01,6756000.0
2014-03-12 11:00:00,16.01,16.29,16.0,16.29,13707000.0,16.01,16.29,16.0,16.29,13707000.0
2014-03-12 11:30:00,16.29,16.3,16.12,16.13,9756000.0,16.29,16.3,16.12,16.13,9756000.0
2014-03-12 12:00:00,16.12,16.18,16.07,16.1,4810500.0,16.12,16.18,16.07,16.1,4810500.0
2014-03-12 12:30:00,16.1,16.11,16.0,16.09,4612500.0,16.1,16.11,16.0,16.09,4612500.0
2014-03-12 13:00:00,16.09,16.09,15.79,15.79,8970000.0,16.09,16.09,15.79,15.79,8970000.0
2014-03-12 13:30:00,15.79,15.97,15.73,15.94,8439000.0,15.79,15.97,15.73,15.94,8439000.0
2014-03-12 14:00:00,15.95,16.07,15.94,16.05,3556500.0,15.95,16.07,15.94,16.05,3556500.0
2014-03-12 14:30:00,16.06,16.09,15.98,16.07,4875000.0,16.06,16.09,15.98,16.07,4875000.0
2014-03-12 15:00:00,16.05,16.13,15.96,15.98,5191500.0,16.05,16.13,15.96,15.98,5191500.0
2014-03-12 15:30:00,15.99,16.15,15.88,16.1,12658500.0,15.99,16.15,15.88,16.1,12658500.0
2014-03-13 09:30:00,16.25,16.28,15.84,16.05,14167500.0,16.25,16.28,15.84,16.05,14167500.0
2014-03-13 10:00:00,16.04,16.11,15.94,15.99,5896500.0,16.04,16.11,15.94,15.99,5896500.0
2014-03-13 10:30:00,15.98,15.99,15.85,15.88,8317500.0,15.98,15.99,15.85,15.88,8317500.0
2014-03-13 11:00:00,15.88,15.99,15.87,15.89,3888000.0,15.88,15.99,15.87,15.89,3888000.0
2014-03-13 11:30:00,15.9,15.97,15.87,15.89,2793000.0,15.9,15.97,15.87,15.89,2793000.0
2014-03-13 12:00:00,15.89,15.92,15.77,15.79,5242500.0,15.89,15.92,15.77,15.79,5242500.0
2014-03-13 12:30:00,15.79,15.83,15.7,15.74,5911500.0,15.79,15.83,15.7,15.74,5911500.0
2014-03-13 13:00:00,15.72,15.82,15.6,15.81,6904500.0,15.72,15.82,15.6,15.81,6904500.0
2014-03-13 13:30:00,15.81,15.87,15.75,15.83,3936000.0,15.81,15.87,15.75,15.83,3936000.0
2014-03-13 14:00:00,15.81,15.89,15.77,15.88,3339000.0,15.81,15.89,15.77,15.88,3339000.0
2014-03-13 14:30:00,15.89,15.96,15.76,15.8,4213500.0,15.89,15.96,15.76,15.8,4213500.0
2014-03-13 15:00:00,15.8,15.84,15.67,15.75,4224000.0,15.8,15.84,15.67,15.75,4224000.0
2014-03-13 15:30:00,15.75,15.86,15.7,15.85,5802000.0,15.75,15.86,15.7,15.85,5802000.0
2014-03-14 09:30:00,15.69,15.8,15.22,15.22,22366500.0,15.69,15.8,15.22,15.22,22366500.0
2014-03-14 10:00:00,15.22,15.56,15.22,15.43,16458000.0,15.22,15.56,15.22,15.43,16458000.0
2014-03-14 10:30:00,15.44,15.47,15.27,15.35,8577000.0,15.44,15.47,15.27,15.35,8577000.0
2014-03-14 11:00:00,15.36,15.41,15.26,15.39,7624500.0,15.36,15.41,15.26,15.39,7624500.0
2014-03-14 11:30:00,15.39,15.53,15.38,15.51,9588000.0,15.39,15.53,15.38,15.51,9588000.0
2014-03-14 12:00:00,15.52,15.55,15.44,15.51,5463000.0,15.52,15.55,15.44,15.51,5463000.0
2014-03-14 12:30:00,15.5,15.54,15.42,15.44,4269000.0,15.5,15.54,15.42,15.44,4269000.0
2014-03-14 13:00:00,15.46,15.47,15.37,15.43,2863500.0,15.46,15.47,15.37,15.43,2863500.0
2014-03-14 13:30:00,15.42,15.44,15.39,15.41,2254500.0,15.42,15.44,15.39,15.41,2254500.0
2014-03-14 14:00:00,15.41,15.44,15.36,15.4,2823000.0,15.41,15.44,15.36,15.4,2823000.0
2014-03-14 14:30:00,15.39,15.4,15.32,15.35,5101500.0,15.39,15.4,15.32,15.35,5101500.0
2014-03-14 15:00:00,15.35,15.37,15.32,15.36,4006500.0,15.35,15.37,15.32,15.36,4006500.0
2014-03-14 15:30:00,15.36,15.45,15.34,15.4,9352500.0,15.36,15.45,15.34,15.4,9352500.0
2014-03-17 09:30:00,15.67,15.86,15.64,15.75,14767500.0,15.67,15.86,15.64,15.75,14767500.0
2014-03-17 10:00:00,15.74,15.84,15.59,15.63,8004000.0,15.74,15.84,15.59,15.63,8004000.0
2014-03-17 10:30:00,15.63,15.66,15.49,15.6,9376500.0,15.63,15.66,15.49,15.6,9376500.0
2014-03-17 11:00:00,15.58,15.64,15.42,15.46,5757000.0,15.58,15.64,15.42,15.46,5757000.0
2014-03-17 11:30:00,15.46,15.51,15.37,15.49,4054500.0,15.46,15.51,15.37,15.49,4054500.0
2014-03-17 12:00:00,15.49,15.55,15.48,15.51,2235000.0,15.49,15.55,15.48,15.51,2235000.0
2014-03-17 12:30:00,15.52,15.55,15.45,15.48,2610000.0,15.52,15.55,15.45,15.48,2610000.0
2014-03-17 13:00:00,15.47,15.53,15.46,15.53,1833000.0,15.47,15.53,15.46,15.53,1833000.0
2014-03-17 13:30:00,15.52,15.82,15.51,15.78,8937000.0,15.52,15.82,15.51,15.78,8937000.0
2014-03-17 14:00:00,15.77,15.83,15.73,15.76,4789500.0,15.77,15.83,15.73,15.76,4789500.0
2014-03-17 14:30:00,15.76,15.77,15.7,15.7,2563500.0,15.76,15.77,15.7,15.7,2563500.0
2014-03-17 15:00:00,15.71,15.74,15.65,15.67,2961000.0,15.71,15.74,15.65,15.67,2961000.0
2014-03-17 15:30:00,15.68,15.7,15.59,15.59,6067500.0,15.68,15.7,15.59,15.59,6067500.0
2014-03-18 09:30:00,15.81,15.93,15.74,15.84,12183000.0,15.81,15.93,15.74,15.84,12183000.0
2014-03-18 10:00:00,15.84,15.85,15.69,15.71,6082500.0,15.84,15.85,15.69,15.71,6082500.0
2014-03-18 10:30:00,15.71,15.8,15.67,15.78,10077000.0,15.71,15.8,15.67,15.78,10077000.0
2014-03-18 11:00:00,15.79,15.83,15.76,15.77,3799500.0,15.79,15.83,15.76,15.77,3799500.0
2014-03-18 11:30:00,15.77,15.85,15.74,15.83,2577000.0,15.77,15.85,15.74,15.83,2577000.0
2014-03-18 12:00:00,15.83,15.92,15.82,15.84,4434000.0,15.83,15.92,15.82,15.84,4434000.0
2014-03-18 12:30:00,15.85,15.93,15.82,15.88,4231500.0,15.85,15.93,15.82,15.88,4231500.0
2014-03-18 13:00:00,15.88,15.99,15.87,15.98,4893000.0,15.88,15.99,15.87,15.98,4893000.0
2014-03-18 13:30:00,15.97,16.1,15.97,16.06,8548500.0,15.97,16.1,15.97,16.06,8548500.0
2014-03-18 14:00:00,16.07,16.08,15.98,16.01,5511000.0,16.07,16.08,15.98,16.01,5511000.0
2014-03-18 14:30:00,16.01,16.02,15.95,15.97,3478500.0,16.01,16.02,15.95,15.97,3478500.0
2014-03-18 15:00:00,15.98,16.0,15.91,15.92,3618000.0,15.98,16.0,15.91,15.92,3618000.0
2014-03-18 15:30:00,15.93,16.01,15.91,16.0,6793500.0,15.93,16.01,15.91,16.0,6793500.0
2014-03-19 09:30:00,16.09,16.1,15.88,15.98,9786000.0,16.09,16.1,15.88,15.98,9786000.0
2014-03-19 10:00:00,15.98,16.01,15.75,15.82,8080500.0,15.98,16.01,15.75,15.82,8080500.0
2014-03-19 10:30:00,15.81,15.86,15.71,15.82,7158000.0,15.81,15.86,15.71,15.82,7158000.0
2014-03-19 11:00:00,15.83,15.89,15.77,15.78,3885000.0,15.83,15.89,15.77,15.78,3885000.0
2014-03-19 11:30:00,15.78,15.79,15.72,15.75,4701000.0,15.78,15.79,15.72,15.75,4701000.0
2014-03-19 12:00:00,15.75,15.81,15.74,15.81,2436000.0,15.75,15.81,15.74,15.81,2436000.0
2014-03-19 12:30:00,15.8,15.81,15.74,15.79,1516500.0,15.8,15.81,15.74,15.79,1516500.0
2014-03-19 13:00:00,15.8,15.81,15.76,15.8,970500.0,15.8,15.81,15.76,15.8,970500.0
2014-03-19 13:30:00,15.8,15.8,15.75,15.77,1311000.0,15.8,15.8,15.75,15.77,1311000.0
2014-03-19 14:00:00,15.77,15.83,15.68,15.71,5106000.0,15.77,15.83,15.68,15.71,5106000.0
2014-03-19 14:30:00,15.71,15.82,15.7,15.72,4012500.0,15.71,15.82,15.7,15.72,4012500.0
2014-03-19 15:00:00,15.72,15.74,15.57,15.65,6769500.0,15.72,15.74,15.57,15.65,6769500.0
2014-03-19 15:30:00,15.66,15.74,15.63,15.72,5517000.0,15.66,15.74,15.63,15.72,5517000.0
2014-03-20 09:30:00,15.74,15.86,15.56,15.67,8100000.0,15.74,15.86,15.56,15.67,8100000.0
2014-03-20 10:00:00,15.67,15.8,15.61,15.77,5140500.0,15.67,15.8,15.61,15.77,5140500.0
2014-03-20 10:30:00,15.77,15.87,15.75,15.76,5332500.0,15.77,15.87,15.75,15.76,5332500.0
2014-03-20 11:00:00,15.76,15.79,15.71,15.75,2635500.0,15.76,15.79,15.71,15.75,2635500.0
2014-03-20 11:30:00,15.74,15.85,15.7,15.84,2193000.0,15.74,15.85,15.7,15.84,2193000.0
2014-03-20 12:00:00,15.84,15.95,15.81,15.89,4267500.0,15.84,15.95,15.81,15.89,4267500.0
2014-03-20 12:30:00,15.9,15.91,15.83,15.85,1759500.0,15.9,15.91,15.83,15.85,1759500.0
2014-03-20 13:00:00,15.84,15.88,15.74,15.76,1963500.0,15.84,15.88,15.74,15.76,1963500.0
2014-03-20 13:30:00,15.75,15.8,15.72,15.77,1576500.0,15.75,15.8,15.72,15.77,1576500.0
2014-03-20 14:00:00,15.77,15.78,15.7,15.74,2137500.0,15.77,15.78,15.7,15.74,2137500.0
2014-03-20 14:30:00,15.74,15.74,15.65,15.68,2398500.0,15.74,15.74,15.65,15.68,2398500.0
2014-03-20 15:00:00,15.69,15.69,15.57,15.61,3613500.0,15.69,15.69,15.57,15.61,3613500.0
2014-03-20 15:30:00,15.61,15.67,15.6,15.65,4155000.0,15.61,15.67,15.6,15.65,4155000.0
2014-03-21 09:30:00,15.73,15.75,15.43,15.45,10977000.0,15.73,15.75,15.43,15.45,10977000.0
2014-03-21 10:00:00,15.45,15.46,15.17,15.22,19801500.0,15.45,15.46,15.17,15.22,19801500.0
2014-03-21 10:30:00,15.23,15.41,15.22,15.37,8184000.0,15.23,15.41,15.22,15.37,8184000.0
2014-03-21 11:00:00,15.37,15.5,15.36,15.43,6211500.0,15.37,15.5,15.36,15.43,6211500.0
2014-03-21 11:30:00,15.43,15.53,15.43,15.46,5259000.0,15.43,15.53,15.43,15.46,5259000.0
2014-03-21 12:00:00,15.45,15.47,15.39,15.39,3535500.0,15.45,15.47,15.39,15.39,3535500.0
2014-03-21 12:30:00,15.39,15.42,15.35,15.4,3505500.0,15.39,15.42,15.35,15.4,3505500.0
2014-03-21 13:00:00,15.4,15.46,15.36,15.38,2620500.0,15.4,15.46,15.36,15.38,2620500.0
2014-03-21 13:30:00,15.38,15.4,15.34,15.36,2818500.0,15.38,15.4,15.34,15.36,2818500.0
2014-03-21 14:00:00,15.35,15.43,15.34,15.35,2958000.0,15.35,15.43,15.34,15.35,2958000.0
2014-03-21 14:30:00,15.34,15.4,15.3,15.34,4573500.0,15.34,15.4,15.3,15.34,4573500.0
2014-03-21 15:00:00,15.34,15.34,15.28,15.32,4684500.0,15.34,15.34,15.28,15.32,4684500.0
2014-03-21 15:30:00,15.32,15.33,15.25,15.27,11511000.0,15.32,15.33,15.25,15.27,11511000.0
2014-03-24 09:30:00,15.32,15.33,14.55,14.73,28744500.0,15.32,15.33,14.55,14.73,28744500.0
2014-03-24 10:00:00,14.73,14.83,14.61,14.7,11946000.0,14.73,14.83,14.61,14.7,11946000.0
2014-03-24 10:30:00,14.69,14.7,14.33,14.43,20640000.0,14.69,14.7,14.33,14.43,20640000.0
2014-03-24 11:00:00,14.42,14.45,14.02,14.43,22135500.0,14.42,14.45,14.02,14.43,22135500.0
2014-03-24 11:30:00,14.43,14.49,14.25,14.34,7254000.0,14.43,14.49,14.25,14.34,7254000.0
2014-03-24 12:00:00,14.33,14.53,14.33,14.44,6726000.0,14.33,14.53,14.33,14.44,6726000.0
2014-03-24 12:30:00,14.44,14.47,14.36,14.39,3934500.0,14.44,14.47,14.36,14.39,3934500.0
2014-03-24 13:00:00,14.4,14.55,14.38,14.52,5239500.0,14.4,14.55,14.38,14.52,5239500.0
2014-03-24 13:30:00,14.53,14.61,14.51,14.56,5287500.0,14.53,14.61,14.51,14.56,5287500.0
2014-03-24 14:00:00,14.57,14.7,14.52,14.66,7651500.0,14.57,14.7,14.52,14.66,7651500.0
2014-03-24 14:30:00,14.67,14.82,14.59,14.69,6889500.0,14.67,14.82,14.59,14.69,6889500.0
2014-03-24 15:00:00,14.68,14.72,14.55,14.72,5494500.0,14.68,14.72,14.55,14.72,5494500.0
2014-03-24 15:30:00,14.72,14.78,14.65,14.67,9223500.0,14.72,14.78,14.65,14.67,9223500.0
2014-03-25 09:30:00,14.94,15.04,14.8,14.96,13810500.0,14.94,15.04,14.8,14.96,13810500.0
2014-03-25 10:00:00,14.96,15.14,14.92,14.98,10434000.0,14.96,15.14,14.92,14.98,10434000.0
2014-03-25 10:30:00,14.98,15.0,14.63,14.67,11656500.0,14.98,15.0,14.63,14.67,11656500.0
2014-03-25 11:00:00,14.68,14.85,14.64,14.76,8034000.0,14.68,14.85,14.64,14.76,8034000.0
2014-03-25 11:30:00,14.76,14.76,14.53,14.63,7719000.0,14.76,14.76,14.53,14.63,7719000.0
2014-03-25 12:00:00,14.64,14.72,14.6,14.63,6702000.0,14.64,14.72,14.6,14.63,6702000.0
2014-03-25 12:30:00,14.63,14.83,14.59,14.79,9306000.0,14.63,14.83,14.59,14.79,9306000.0
2014-03-25 13:00:00,14.79,14.95,14.77,14.87,9783000.0,14.79,14.95,14.77,14.87,9783000.0
2014-03-25 13:30:00,14.86,14.9,14.75,14.75,3090000.0,14.86,14.9,14.75,14.75,3090000.0
2014-03-25 14:00:00,14.76,14.82,14.73,14.74,2527500.0,14.76,14.82,14.73,14.74,2527500.0
2014-03-25 14:30:00,14.73,14.78,14.66,14.72,2677500.0,14.73,14.78,14.66,14.72,2677500.0
2014-03-25 15:00:00,14.72,14.75,14.67,14.73,3513000.0,14.72,14.75,14.67,14.73,3513000.0
2014-03-25 15:30:00,14.73,14.77,14.66,14.69,7744500.0,14.73,14.77,14.66,14.69,7744500.0
2014-03-26 09:30:00,14.77,14.84,14.41,14.53,11944500.0,14.77,14.84,14.41,14.53,11944500.0
2014-03-26 10:00:00,14.54,14.68,14.47,14.54,11335500.0,14.54,14.68,14.47,14.54,11335500.0
2014-03-26 10:30:00,14.53,14.56,14.37,14.39,5433000.0,14.53,14.56,14.37,14.39,5433000.0
2014-03-26 11:00:00,14.39,14.56,14.38,14.55,5595000.0,14.39,14.56,14.38,14.55,5595000.0
2014-03-26 11:30:00,14.56,14.58,14.37,14.39,6244500.0,14.56,14.58,14.37,14.39,6244500.0
2014-03-26 12:00:00,14.41,14.45,14.3,14.44,5671500.0,14.41,14.45,14.3,14.44,5671500.0
2014-03-26 12:30:00,14.44,14.51,14.42,14.46,2421000.0,14.44,14.51,14.42,14.46,2421000.0
2014-03-26 13:00:00,14.45,14.48,14.3,14.31,3289500.0,14.45,14.48,14.3,14.31,3289500.0
2014-03-26 13:30:00,14.31,14.37,14.2,14.3,7377000.0,14.31,14.37,14.2,14.3,7377000.0
2014-03-26 14:00:00,14.29,14.31,14.09,14.18,8976000.0,14.29,14.31,14.09,14.18,8976000.0
2014-03-26 14:30:00,14.16,14.33,14.15,14.32,4980000.0,14.16,14.33,14.15,14.32,4980000.0
2014-03-26 15:00:00,14.3,14.35,14.24,14.24,5826000.0,14.3,14.35,14.24,14.24,5826000.0
2014-03-26 15:30:00,14.24,14.29,14.19,14.19,6613500.0,14.24,14.29,14.19,14.19,6613500.0
2014-03-27 09:30:00,14.16,14.18,13.53,13.95,29397000.0,14.16,14.18,13.53,13.95,29397000.0
2014-03-27 10:00:00,13.94,14.24,13.89,14.07,19572000.0,13.94,14.24,13.89,14.07,19572000.0
2014-03-27 10:30:00,14.07,14.13,13.91,14.01,9244500.0,14.07,14.13,13.91,14.01,9244500.0
2014-03-27 11:00:00,14.0,14.06,13.77,13.78,7380000.0,14.0,14.06,13.77,13.78,7380000.0
2014-03-27 11:30:00,13.77,13.83,13.62,13.75,11088000.0,13.77,13.83,13.62,13.75,11088000.0
2014-03-27 12:00:00,13.75,13.88,13.67,13.84,6808500.0,13.75,13.88,13.67,13.84,6808500.0
2014-03-27 12:30:00,13.85,13.86,13.7,13.77,4944000.0,13.85,13.86,13.7,13.77,4944000.0
2014-03-27 13:00:00,13.77,13.94,13.76,13.87,5347500.0,13.77,13.94,13.76,13.87,5347500.0
2014-03-27 13:30:00,13.88,13.89,13.77,13.8,3849000.0,13.88,13.89,13.77,13.8,3849000.0
2014-03-27 14:00:00,13.81,13.9,13.74,13.88,4675500.0,13.81,13.9,13.74,13.88,4675500.0
2014-03-27 14:30:00,13.87,13.9,13.78,13.81,3810000.0,13.87,13.9,13.78,13.81,3810000.0
2014-03-27 15:00:00,13.81,13.84,13.74,13.8,5046000.0,13.81,13.84,13.74,13.8,5046000.0
2014-03-27 15:30:00,13.8,13.87,13.79,13.82,7999500.0,13.8,13.87,13.79,13.82,7999500.0
2014-03-28 09:30:00,14.19,14.43,14.03,14.12,24402000.0,14.19,14.43,14.03,14.12,24402000.0
2014-03-28 10:00:00,14.13,14.45,14.1,14.36,16462500.0,14.13,14.45,14.1,14.36,16462500.0
2014-03-28 10:30:00,14.35,14.45,14.31,14.39,10456500.0,14.35,14.45,14.31,14.39,10456500.0
2014-03-28 11:00:00,14.39,14.42,14.31,14.41,6123000.0,14.39,14.42,14.31,14.41,6123000.0
2014-03-28 11:30:00,14.41,14.45,14.29,14.31,6715500.0,14.41,14.45,14.29,14.31,6715500.0
2014-03-28 12:00:00,14.32,14.34,14.27,14.29,5107500.0,14.32,14.34,14.27,14.29,5107500.0
2014-03-28 12:30:00,14.29,14.39,14.28,14.33,5064000.0,14.29,14.39,14.28,14.33,5064000.0
2014-03-28 13:00:00,14.33,14.33,14.19,14.23,6121500.0,14.33,14.33,14.19,14.23,6121500.0
2014-03-28 13:30:00,14.22,14.31,14.22,14.26,4714500.0,14.22,14.31,14.22,14.26,4714500.0
2014-03-28 14:00:00,14.26,14.26,14.04,14.11,10810500.0,14.26,14.26,14.04,14.11,10810500.0
2014-03-28 14:30:00,14.11,14.12,14.02,14.09,7036500.0,14.11,14.12,14.02,14.09,7036500.0
2014-03-28 15:00:00,14.09,14.17,14.07,14.11,6847500.0,14.09,14.17,14.07,14.11,6847500.0
2014-03-28 15:30:00,14.12,14.16,14.09,14.15,10465500.0,14.12,14.16,14.09,14.15,10465500.0
2014-03-31 09:30:00,14.43,14.45,13.92,13.97,25056000.0,14.43,14.45,13.92,13.97,25056000.0
2014-03-31 10:00:00,13.96,14.03,13.81,13.97,14359500.0,13.96,14.03,13.81,13.97,14359500.0
2014-03-31 10:30:00,13.97,14.02,13.78,13.79,9450000.0,13.97,14.02,13.78,13.79,9450000.0
2014-03-31 11:00:00,13.78,13.87,13.76,13.84,5230500.0,13.78,13.87,13.76,13.84,5230500.0
2014-03-31 11:30:00,13.85,14.0,13.83,13.93,6577500.0,13.85,14.0,13.83,13.93,6577500.0
2014-03-31 12:00:00,13.93,13.98,13.83,13.87,4890000.0,13.93,13.98,13.83,13.87,4890000.0
2014-03-31 12:30:00,13.87,13.92,13.84,13.86,4071000.0,13.87,13.92,13.84,13.86,4071000.0
2014-03-31 13:00:00,13.87,14.01,13.84,13.95,6321000.0,13.87,14.01,13.84,13.95,6321000.0
2014-03-31 13:30:00,13.94,13.95,13.83,13.87,5023500.0,13.94,13.95,13.83,13.87,5023500.0
2014-03-31 14:00:00,13.86,13.89,13.79,13.85,4044000.0,13.86,13.89,13.79,13.85,4044000.0
2014-03-31 14:30:00,13.85,13.89,13.78,13.8,3616500.0,13.85,13.89,13.78,13.8,3616500.0
2014-03-31 15:00:00,13.8,13.9,13.78,13.87,3727500.0,13.8,13.9,13.78,13.87,3727500.0
2014-03-31 15:30:00,13.87,13.95,13.85,13.9,9460500.0,13.87,13.95,13.85,13.9,9460500.0
2014-04-01 09:30:00,13.93,14.19,13.91,14.13,14871000.0,13.93,14.19,13.91,14.13,14871000.0
2014-04-01 10:00:00,14.13,14.3,14.13,14.28,13003500.0,14.13,14.3,14.13,14.28,13003500.0
2014-04-01 10:30:00,14.28,14.41,14.28,14.32,12738000.0,14.28,14.41,14.28,14.32,12738000.0
2014-04-01 11:00:00,14.32,14.38,14.29,14.34,4720500.0,14.32,14.38,14.29,14.34,4720500.0
2014-04-01 11:30:00,14.34,14.37,14.27,14.32,4978500.0,14.34,14.37,14.27,14.32,4978500.0
2014-04-01 12:00:00,14.32,14.42,14.3,14.35,5415000.0,14.32,14.42,14.3,14.35,5415000.0
2014-04-01 12:30:00,14.35,14.35,14.23,14.24,3973500.0,14.35,14.35,14.23,14.24,3973500.0
2014-04-01 13:00:00,14.24,14.28,14.2,14.28,3972000.0,14.24,14.28,14.2,14.28,3972000.0
2014-04-01 13:30:00,14.27,14.38,14.24,14.38,2985000.0,14.27,14.38,14.24,14.38,2985000.0
2014-04-01 14:00:00,14.38,14.41,14.31,14.33,4051500.0,14.38,14.41,14.31,14.33,4051500.0
2014-04-01 14:30:00,14.33,14.36,14.3,14.35,3600000.0,14.33,14.36,14.3,14.35,3600000.0
2014-04-01 15:00:00,14.35,14.35,14.27,14.29,3613500.0,14.35,14.35,14.27,14.29,3613500.0
2014-04-01 15:30:00,14.3,14.54,14.27,14.46,13404000.0,14.3,14.54,14.27,14.46,13404000.0
2014-04-02 09:30:00,14.67,14.83,14.54,14.61,22503000.0,14.67,14.83,14.54,14.61,22503000.0
2014-04-02 10:00:00,14.61,14.8,14.58,14.76,10774500.0,14.61,14.8,14.58,14.76,10774500.0
2014-04-02 10:30:00,14.76,14.77,14.66,14.67,6907500.0,14.76,14.77,14.66,14.67,6907500.0
2014-04-02 11:00:00,14.67,14.76,14.61,14.73,6124500.0,14.67,14.76,14.61,14.73,6124500.0
2014-04-02 11:30:00,14.73,15.0,14.72,14.92,12888000.0,14.73,15.0,14.72,14.92,12888000.0
2014-04-02 12:00:00,14.92,14.98,14.89,14.94,7627500.0,14.92,14.98,14.89,14.94,7627500.0
2014-04-02 12:30:00,14.95,15.11,14.92,15.06,10767000.0,14.95,15.11,14.92,15.06,10767000.0
2014-04-02 13:00:00,15.05,15.17,14.98,15.01,9730500.0,15.05,15.17,14.98,15.01,9730500.0
2014-04-02 13:30:00,15.01,15.04,14.9,15.0,8058000.0,15.01,15.04,14.9,15.0,8058000.0
2014-04-02 14:00:00,15.0,15.02,14.9,14.92,4605000.0,15.0,15.02,14.9,14.92,4605000.0
2014-04-02 14:30:00,14.93,14.99,14.88,14.98,4503000.0,14.93,14.99,14.88,14.98,4503000.0
2014-04-02 15:00:00,14.98,15.15,14.97,15.15,8802000.0,14.98,15.15,14.97,15.15,8802000.0
2014-04-02 15:30:00,15.15,15.39,15.12,15.35,21883500.0,15.15,15.39,15.12,15.35,21883500.0
2014-04-03 09:30:00,15.35,15.72,15.25,15.63,27250500.0,15.35,15.72,15.25,15.63,27250500.0
2014-04-03 10:00:00,15.64,15.66,15.36,15.36,16687500.0,15.64,15.66,15.36,15.36,16687500.0
2014-04-03 10:30:00,15.37,15.4,15.13,15.22,15615000.0,15.37,15.4,15.13,15.22,15615000.0
2014-04-03 11:00:00,15.23,15.28,15.04,15.04,8391000.0,15.23,15.28,15.04,15.04,8391000.0
2014-04-03 11:30:00,15.05,15.2,15.02,15.08,9685500.0,15.05,15.2,15.02,15.08,9685500.0
2014-04-03 12:00:00,15.09,15.09,14.92,14.94,7993500.0,15.09,15.09,14.92,14.94,7993500.0
2014-04-03 12:30:00,14.93,14.94,14.8,14.86,11578500.0,14.93,14.94,14.8,14.86,11578500.0
2014-04-03 13:00:00,14.86,15.04,14.8,15.02,7309500.0,14.86,15.04,14.8,15.02,7309500.0
2014-04-03 13:30:00,15.03,15.15,14.97,14.98,7665000.0,15.03,15.15,14.97,14.98,7665000.0
2014-04-03 14:00:00,14.99,15.04,14.89,14.9,3715500.0,14.99,15.04,14.89,14.9,3715500.0
2014-04-03 14:30:00,14.9,14.98,14.86,14.93,5092500.0,14.9,14.98,14.86,14.93,5092500.0
2014-04-03 15:00:00,14.92,15.0,14.87,14.99,5082000.0,14.92,15.0,14.87,14.99,5082000.0
2014-04-03 15:30:00,15.0,15.07,14.93,15.03,10726500.0,15.0,15.07,14.93,15.03,10726500.0
2014-04-04 09:30:00,15.07,15.1,14.85,14.99,12514500.0,15.07,15.1,14.85,14.99,12514500.0
2014-04-04 10:00:00,14.99,15.22,14.97,15.17,13840500.0,14.99,15.22,14.97,15.17,13840500.0
2014-04-04 10:30:00,15.19,15.19,14.98,14.98,4647000.0,15.19,15.19,14.98,14.98,4647000.0
2014-04-04 11:00:00,14.99,15.01,14.68,14.7,10711500.0,14.99,15.01,14.68,14.7,10711500.0
2014-04-04 11:30:00,14.7,14.86,14.48,14.61,14962500.0,14.7,14.86,14.48,14.61,14962500.0
2014-04-04 12:00:00,14.6,14.6,14.2,14.33,20694000.0,14.6,14.6,14.2,14.33,20694000.0
2014-04-04 12:30:00,14.32,14.38,14.11,14.15,10492500.0,14.32,14.38,14.11,14.15,10492500.0
2014-04-04 13:00:00,14.16,14.36,14.11,14.32,9252000.0,14.16,14.36,14.11,14.32,9252000.0
2014-04-04 13:30:00,14.3,14.31,14.14,14.24,6802500.0,14.3,14.31,14.14,14.24,6802500.0
2014-04-04 14:00:00,14.24,14.28,14.13,14.24,6951000.0,14.24,14.28,14.13,14.24,6951000.0
2014-04-04 14:30:00,14.23,14.25,14.08,14.23,7549500.0,14.23,14.25,14.08,14.23,7549500.0
2014-04-04 15:00:00,14.23,14.3,14.1,14.24,10687500.0,14.23,14.3,14.1,14.24,10687500.0
2014-04-04 15:30:00,14.24,14.25,14.09,14.14,15411000.0,14.24,14.25,14.09,14.14,15411000.0
2014-04-07 09:30:00,13.72,14.37,13.67,14.35,24898500.0,13.72,14.37,13.67,14.35,24898500.0
2014-04-07 10:00:00,14.35,14.41,14.11,14.13,13573500.0,14.35,14.41,14.11,14.13,13573500.0
2014-04-07 10:30:00,14.12,14.18,13.89,13.99,12021000.0,14.12,14.18,13.89,13.99,12021000.0
2014-04-07 11:00:00,14.0,14.07,13.92,14.03,6064500.0,14.0,14.07,13.92,14.03,6064500.0
2014-04-07 11:30:00,14.01,14.13,13.84,13.88,6555000.0,14.01,14.13,13.84,13.88,6555000.0
2014-04-07 12:00:00,13.87,13.89,13.69,13.82,9480000.0,13.87,13.89,13.69,13.82,9480000.0
2014-04-07 12:30:00,13.81,13.89,13.74,13.87,5023500.0,13.81,13.89,13.74,13.87,5023500.0
2014-04-07 13:00:00,13.87,13.88,13.71,13.73,5203500.0,13.87,13.88,13.71,13.73,5203500.0
2014-04-07 13:30:00,13.73,13.73,13.64,13.67,7836000.0,13.73,13.73,13.64,13.67,7836000.0
2014-04-07 14:00:00,13.67,13.75,13.57,13.64,7852500.0,13.67,13.75,13.57,13.64,7852500.0
2014-04-07 14:30:00,13.64,13.82,13.57,13.78,8661000.0,13.64,13.82,13.57,13.78,8661000.0
2014-04-07 15:00:00,13.79,13.97,13.73,13.96,7863000.0,13.79,13.97,13.73,13.96,7863000.0
2014-04-07 15:30:00,13.96,13.96,13.78,13.84,8416500.0,13.96,13.96,13.78,13.84,8416500.0
2014-04-08 09:30:00,14.0,14.11,13.8,13.93,15172500.0,14.0,14.11,13.8,13.93,15172500.0
2014-04-08 10:00:00,13.94,14.06,13.76,13.79,8610000.0,13.94,14.06,13.76,13.79,8610000.0
2014-04-08 10:30:00,13.78,14.23,13.78,14.17,11253000.0,13.78,14.23,13.78,14.17,11253000.0
2014-04-08 11:00:00,14.17,14.3,14.16,14.25,9166500.0,14.17,14.3,14.16,14.25,9166500.0
2014-04-08 11:30:00,14.26,14.28,14.12,14.23,4510500.0,14.26,14.28,14.12,14.23,4510500.0
2014-04-08 12:00:00,14.24,14.43,14.23,14.41,7633500.0,14.24,14.43,14.23,14.41,7633500.0
2014-04-08 12:30:00,14.4,14.41,14.29,14.34,3364500.0,14.4,14.41,14.29,14.34,3364500.0
2014-04-08 13:00:00,14.35,14.39,14.28,14.36,2947500.0,14.35,14.39,14.28,14.36,2947500.0
2014-04-08 13:30:00,14.36,14.38,14.3,14.33,2389500.0,14.36,14.38,14.3,14.33,2389500.0
2014-04-08 14:00:00,14.33,14.35,14.19,14.19,4536000.0,14.33,14.35,14.19,14.19,4536000.0
2014-04-08 14:30:00,14.2,14.27,14.12,14.23,5137500.0,14.2,14.27,14.12,14.23,5137500.0
2014-04-08 15:00:00,14.23,14.36,14.2,14.32,3831000.0,14.23,14.36,14.2,14.32,3831000.0
2014-04-08 15:30:00,14.32,14.37,14.27,14.37,6421500.0,14.32,14.37,14.27,14.37,6421500.0
2014-04-09 09:30:00,14.45,14.56,14.24,14.36,13216500.0,14.45,14.56,14.24,14.36,13216500.0
2014-04-09 10:00:00,14.36,14.4,14.15,14.24,6541500.0,14.36,14.4,14.15,14.24,6541500.0
2014-04-09 10:30:00,14.22,14.27,14.11,14.14,4849500.0,14.22,14.27,14.11,14.14,4849500.0
2014-04-09 11:00:00,14.14,14.21,14.06,14.15,4473000.0,14.14,14.21,14.06,14.15,4473000.0
2014-04-09 11:30:00,14.15,14.26,14.14,14.2,3064500.0,14.15,14.26,14.14,14.2,3064500.0
2014-04-09 12:00:00,14.2,14.34,14.15,14.31,2967000.0,14.2,14.34,14.15,14.31,2967000.0
2014-04-09 12:30:00,14.32,14.34,14.25,14.27,2170500.0,14.32,14.34,14.25,14.27,2170500.0
2014-04-09 13:00:00,14.27,14.3,14.25,14.27,1350000.0,14.27,14.3,14.25,14.27,1350000.0
2014-04-09 13:30:00,14.27,14.28,14.2,14.22,1687500.0,14.27,14.28,14.2,14.22,1687500.0
2014-04-09 14:00:00,14.22,14.41,14.22,14.39,6327000.0,14.22,14.41,14.22,14.39,6327000.0
2014-04-09 14:30:00,14.41,14.43,14.31,14.33,4326000.0,14.41,14.43,14.31,14.33,4326000.0
2014-04-09 15:00:00,14.32,14.41,14.32,14.39,3349500.0,14.32,14.41,14.32,14.39,3349500.0
2014-04-09 15:30:00,14.39,14.51,14.38,14.46,8184000.0,14.39,14.51,14.38,14.46,8184000.0
2014-04-10 09:30:00,14.45,14.5,14.15,14.28,10203000.0,14.45,14.5,14.15,14.28,10203000.0
2014-04-10 10:00:00,14.28,14.29,14.16,14.25,6261000.0,14.28,14.29,14.16,14.25,6261000.0
2014-04-10 10:30:00,14.25,14.25,14.02,14.03,7024500.0,14.25,14.25,14.02,14.03,7024500.0
2014-04-10 11:00:00,14.03,14.06,13.84,13.85,8188500.0,14.03,14.06,13.84,13.85,8188500.0
2014-04-10 11:30:00,13.86,13.99,13.85,13.92,5709000.0,13.86,13.99,13.85,13.92,5709000.0
2014-04-10 12:00:00,13.93,13.96,13.8,13.82,6877500.0,13.93,13.96,13.8,13.82,6877500.0
2014-04-10 12:30:00,13.82,13.9,13.81,13.84,2940000.0,13.82,13.9,13.81,13.84,2940000.0
2014-04-10 13:00:00,13.84,13.89,13.75,13.79,4161000.0,13.84,13.89,13.75,13.79,4161000.0
2014-04-10 13:30:00,13.78,13.9,13.72,13.89,4029000.0,13.78,13.9,13.72,13.89,4029000.0
2014-04-10 14:00:00,13.88,13.93,13.79,13.8,3876000.0,13.88,13.93,13.79,13.8,3876000.0
2014-04-10 14:30:00,13.8,13.82,13.68,13.71,6946500.0,13.8,13.82,13.68,13.71,6946500.0
2014-04-10 15:00:00,13.71,13.73,13.6,13.61,8941500.0,13.71,13.73,13.6,13.61,8941500.0
2014-04-10 15:30:00,13.61,13.71,13.59,13.61,12688500.0,13.61,13.71,13.59,13.61,12688500.0
2014-04-11 09:30:00,13.38,13.73,13.24,13.64,31132500.0,13.38,13.73,13.24,13.64,31132500.0
2014-04-11 10:00:00,13.66,13.67,13.35,13.55,13107000.0,13.66,13.67,13.35,13.55,13107000.0
2014-04-11 10:30:00,13.55,13.8,13.48,13.68,11311500.0,13.55,13.8,13.48,13.68,11311500.0
2014-04-11 11:00:00,13.68,13.77,13.6,13.73,5466000.0,13.68,13.77,13.6,13.73,5466000.0
2014-04-11 11:30:00,13.73,13.77,13.6,13.68,3862500.0,13.73,13.77,13.6,13.68,3862500.0
2014-04-11 12:00:00,13.69,13.75,13.57,13.62,4113000.0,13.69,13.75,13.57,13.62,4113000.0
2014-04-11 12:30:00,13.63,13.72,13.6,13.69,3213000.0,13.63,13.72,13.6,13.69,3213000.0
2014-04-11 13:00:00,13.7,13.7,13.59,13.62,3936000.0,13.7,13.7,13.59,13.62,3936000.0
2014-04-11 13:30:00,13.62,13.64,13.47,13.48,3711000.0,13.62,13.64,13.47,13.48,3711000.0
2014-04-11 14:00:00,13.48,13.53,13.41,13.42,4588500.0,13.48,13.53,13.41,13.42,4588500.0
2014-04-11 14:30:00,13.41,13.43,13.27,13.39,8875500.0,13.41,13.43,13.27,13.39,8875500.0
2014-04-11 15:00:00,13.39,13.49,13.34,13.47,5589000.0,13.39,13.49,13.34,13.47,5589000.0
2014-04-11 15:30:00,13.47,13.6,13.41,13.59,12802500.0,13.47,13.6,13.41,13.59,12802500.0
2014-04-14 09:30:00,13.84,13.9,13.4,13.44,12507000.0,13.84,13.9,13.4,13.44,12507000.0
2014-04-14 10:00:00,13.44,13.61,13.43,13.44,6486000.0,13.44,13.61,13.43,13.44,6486000.0
2014-04-14 10:30:00,13.46,13.82,13.44,13.76,7380000.0,13.46,13.82,13.44,13.76,7380000.0
2014-04-14 11:00:00,13.75,13.8,13.62,13.66,3846000.0,13.75,13.8,13.62,13.66,3846000.0
2014-04-14 11:30:00,13.65,13.75,13.61,13.61,2737500.0,13.65,13.75,13.61,13.61,2737500.0
2014-04-14 12:00:00,13.61,13.67,13.51,13.56,3604500.0,13.61,13.67,13.51,13.56,3604500.0
2014-04-14 12:30:00,13.56,13.58,13.47,13.52,3510000.0,13.56,13.58,13.47,13.52,3510000.0
2014-04-14 13:00:00,13.53,13.53,13.46,13.48,2377500.0,13.53,13.53,13.46,13.48,2377500.0
2014-04-14 13:30:00,13.48,13.53,13.31,13.31,5127000.0,13.48,13.53,13.31,13.31,5127000.0
2014-04-14 14:00:00,13.3,13.37,13.2,13.21,7179000.0,13.3,13.37,13.2,13.21,7179000.0
2014-04-14 14:30:00,13.21,13.25,13.09,13.1,9121500.0,13.21,13.25,13.09,13.1,9121500.0
2014-04-14 15:00:00,13.09,13.12,12.96,13.09,14982000.0,13.09,13.12,12.96,13.09,14982000.0
2014-04-14 15:30:00,13.09,13.25,13.08,13.21,15433500.0,13.09,13.25,13.08,13.21,15433500.0
2014-04-15 09:30:00,13.27,13.29,13.04,13.13,21438000.0,13.27,13.29,13.04,13.13,21438000.0
2014-04-15 10:00:00,13.14,13.2,12.82,12.83,17052000.0,13.14,13.2,12.82,12.83,17052000.0
2014-04-15 10:30:00,12.83,12.95,12.7,12.72,14064000.0,12.83,12.95,12.7,12.72,14064000.0
2014-04-15 11:00:00,12.73,12.86,12.64,12.83,13554000.0,12.73,12.86,12.64,12.83,13554000.0
2014-04-15 11:30:00,12.82,12.88,12.68,12.71,5451000.0,12.82,12.88,12.68,12.71,5451000.0
2014-04-15 12:00:00,12.73,12.73,12.44,12.5,16303500.0,12.73,12.73,12.44,12.5,16303500.0
2014-04-15 12:30:00,12.5,12.52,12.29,12.37,16650000.0,12.5,12.52,12.29,12.37,16650000.0
2014-04-15 13:00:00,12.37,12.58,12.34,12.58,10090500.0,12.37,12.58,12.34,12.58,10090500.0
2014-04-15 13:30:00,12.58,12.88,12.55,12.87,14116500.0,12.58,12.88,12.55,12.87,14116500.0
2014-04-15 14:00:00,12.87,12.92,12.71,12.79,10293000.0,12.87,12.92,12.71,12.79,10293000.0
2014-04-15 14:30:00,12.79,12.95,12.79,12.85,10803000.0,12.79,12.95,12.79,12.85,10803000.0
2014-04-15 15:00:00,12.85,13.05,12.77,13.04,10921500.0,12.85,13.05,12.77,13.04,10921500.0
2014-04-15 15:30:00,13.05,13.06,12.9,12.93,12213000.0,13.05,13.06,12.9,12.93,12213000.0
2014-04-16 09:30:00,13.13,13.21,12.72,12.83,16875000.0,13.13,13.21,12.72,12.83,16875000.0
2014-04-16 10:00:00,12.85,13.12,12.83,12.98,9637500.0,12.85,13.12,12.83,12.98,9637500.0
2014-04-16 10:30:00,12.98,13.02,12.77,12.83,6163500.0,12.98,13.02,12.77,12.83,6163500.0
2014-04-16 11:00:00,12.83,12.99,12.82,12.98,3778500.0,12.83,12.99,12.82,12.98,3778500.0
2014-04-16 11:30:00,12.98,13.04,12.92,12.95,3153000.0,12.98,13.04,12.92,12.95,3153000.0
2014-04-16 12:00:00,12.96,13.16,12.96,13.15,7014000.0,12.96,13.16,12.96,13.15,7014000.0
2014-04-16 12:30:00,13.15,13.16,12.97,12.97,4656000.0,13.15,13.16,12.97,12.97,4656000.0
2014-04-16 13:00:00,12.97,13.09,12.92,13.04,3910500.0,12.97,13.09,12.92,13.04,3910500.0
2014-04-16 13:30:00,13.04,13.13,13.0,13.13,3229500.0,13.04,13.13,13.0,13.13,3229500.0
2014-04-16 14:00:00,13.13,13.15,13.02,13.08,3615000.0,13.13,13.15,13.02,13.08,3615000.0
2014-04-16 14:30:00,13.08,13.18,13.07,13.15,3648000.0,13.08,13.18,13.07,13.15,3648000.0
2014-04-16 15:00:00,13.16,13.31,13.12,13.3,7563000.0,13.16,13.31,13.12,13.3,7563000.0
2014-04-16 15:30:00,13.3,13.33,13.24,13.27,11166000.0,13.3,13.33,13.24,13.27,11166000.0
2014-04-17 09:30:00,13.31,13.31,12.94,13.1,12795000.0,13.31,13.31,12.94,13.1,12795000.0
2014-04-17 10:00:00,13.1,13.48,13.03,13.48,11773500.0,13.1,13.48,13.03,13.48,11773500.0
2014-04-17 10:30:00,13.49,13.49,13.27,13.39,8286000.0,13.49,13.49,13.27,13.39,8286000.0
2014-04-17 11:00:00,13.39,13.45,13.32,13.37,4786500.0,13.39,13.45,13.32,13.37,4786500.0
2014-04-17 11:30:00,13.37,13.41,13.22,13.28,3963000.0,13.37,13.41,13.22,13.28,3963000.0
2014-04-17 12:00:00,13.27,13.32,13.22,13.29,2629500.0,13.27,13.32,13.22,13.29,2629500.0
2014-04-17 12:30:00,13.28,13.4,13.24,13.37,3654000.0,13.28,13.4,13.24,13.37,3654000.0
2014-04-17 13:00:00,13.38,13.42,13.29,13.31,2568000.0,13.38,13.42,13.29,13.31,2568000.0
2014-04-17 13:30:00,13.31,13.42,13.31,13.34,3004500.0,13.31,13.42,13.31,13.34,3004500.0
2014-04-17 14:00:00,13.34,13.36,13.28,13.34,2802000.0,13.34,13.36,13.28,13.34,2802000.0
2014-04-17 14:30:00,13.33,13.35,13.22,13.24,3439500.0,13.33,13.35,13.22,13.24,3439500.0
2014-04-17 15:00:00,13.25,13.32,13.22,13.27,3411000.0,13.25,13.32,13.22,13.27,3411000.0
2014-04-17 15:30:00,13.28,13.29,13.16,13.2,10131000.0,13.28,13.29,13.16,13.2,10131000.0
2014-04-21 09:30:00,13.14,13.27,12.93,13.18,8554500.0,13.14,13.27,12.93,13.18,8554500.0
2014-04-21 10:00:00,13.18,13.35,13.17,13.19,5283000.0,13.18,13.35,13.17,13.19,5283000.0
2014-04-21 10:30:00,13.19,13.19,13.01,13.13,4348500.0,13.19,13.19,13.01,13.13,4348500.0
2014-04-21 11:00:00,13.14,13.22,13.1,13.12,2235000.0,13.14,13.22,13.1,13.12,2235000.0
2014-04-21 11:30:00,13.12,13.21,13.07,13.2,1807500.0,13.12,13.21,13.07,13.2,1807500.0
2014-04-21 12:00:00,13.2,13.3,13.16,13.27,3364500.0,13.2,13.3,13.16,13.27,3364500.0
2014-04-21 12:30:00,13.27,13.32,13.24,13.31,2697000.0,13.27,13.32,13.24,13.31,2697000.0
2014-04-21 13:00:00,13.31,13.58,13.29,13.57,6966000.0,13.31,13.58,13.29,13.57,6966000.0
2014-04-21 13:30:00,13.57,13.71,13.51,13.69,10743000.0,13.57,13.71,13.51,13.69,10743000.0
2014-04-21 14:00:00,13.69,13.7,13.59,13.62,4704000.0,13.69,13.7,13.59,13.62,4704000.0
2014-04-21 14:30:00,13.62,13.75,13.6,13.74,4590000.0,13.62,13.75,13.6,13.74,4590000.0
2014-04-21 15:00:00,13.74,13.74,13.63,13.66,4101000.0,13.74,13.74,13.63,13.66,4101000.0
2014-04-21 15:30:00,13.66,13.69,13.6,13.63,6484500.0,13.66,13.69,13.6,13.63,6484500.0
2014-04-22 09:30:00,13.76,13.94,13.67,13.91,12208500.0,13.76,13.94,13.67,13.91,12208500.0
2014-04-22 10:00:00,13.93,14.09,13.83,14.06,10624500.0,13.93,14.09,13.83,14.06,10624500.0
2014-04-22 10:30:00,14.05,14.44,14.05,14.35,22146000.0,14.05,14.44,14.05,14.35,22146000.0
2014-04-22 11:00:00,14.34,14.5,14.33,14.41,13842000.0,14.34,14.5,14.33,14.41,13842000.0
2014-04-22 11:30:00,14.41,14.45,14.29,14.32,9223500.0,14.41,14.45,14.29,14.32,9223500.0
2014-04-22 12:00:00,14.33,14.44,14.31,14.43,5233500.0,14.33,14.44,14.31,14.43,5233500.0
2014-04-22 12:30:00,14.43,14.44,14.24,14.27,6121500.0,14.43,14.44,14.24,14.27,6121500.0
2014-04-22 13:00:00,14.27,14.33,14.24,14.25,4392000.0,14.27,14.33,14.24,14.25,4392000.0
2014-04-22 13:30:00,14.26,14.4,14.24,14.36,5434500.0,14.26,14.4,14.24,14.36,5434500.0
2014-04-22 14:00:00,14.37,14.45,14.33,14.45,4770000.0,14.37,14.45,14.33,14.45,4770000.0
2014-04-22 14:30:00,14.45,14.58,14.45,14.5,9534000.0,14.45,14.58,14.45,14.5,9534000.0
2014-04-22 15:00:00,14.51,14.57,14.45,14.56,6285000.0,14.51,14.57,14.45,14.56,6285000.0
2014-04-22 15:30:00,14.55,14.62,14.5,14.57,10900500.0,14.55,14.62,14.5,14.57,10900500.0
2014-04-23 09:30:00,14.42,14.45,14.13,14.32,18085500.0,14.42,14.45,14.13,14.32,18085500.0
2014-04-23 10:00:00,14.32,14.32,14.12,14.21,9486000.0,14.32,14.32,14.12,14.21,9486000.0
2014-04-23 10:30:00,14.2,14.21,14.08,14.09,5539500.0,14.2,14.21,14.08,14.09,5539500.0
2014-04-23 11:00:00,14.09,14.13,13.94,13.97,6775500.0,14.09,14.13,13.94,13.97,6775500.0
2014-04-23 11:30:00,13.97,14.14,13.96,14.13,7027500.0,13.97,14.14,13.96,14.13,7027500.0
2014-04-23 12:00:00,14.14,14.15,13.89,13.98,6729000.0,14.14,14.15,13.89,13.98,6729000.0
2014-04-23 12:30:00,13.99,14.03,13.94,14.0,4665000.0,13.99,14.03,13.94,14.0,4665000.0
2014-04-23 13:00:00,14.02,14.04,13.89,13.93,3489000.0,14.02,14.04,13.89,13.93,3489000.0
2014-04-23 13:30:00,13.93,13.97,13.82,13.86,4213500.0,13.93,13.97,13.82,13.86,4213500.0
2014-04-23 14:00:00,13.86,13.9,13.8,13.88,6561000.0,13.86,13.9,13.8,13.88,6561000.0
2014-04-23 14:30:00,13.88,13.98,13.87,13.94,4108500.0,13.88,13.98,13.87,13.94,4108500.0
2014-04-23 15:00:00,13.94,14.04,13.89,13.92,5049000.0,13.94,14.04,13.89,13.92,5049000.0
2014-04-23 15:30:00,13.92,13.94,13.85,13.86,7626000.0,13.92,13.94,13.85,13.86,7626000.0
2014-04-24 09:30:00,14.05,14.19,13.67,13.76,14581500.0,14.05,14.19,13.67,13.76,14581500.0
2014-04-24 10:00:00,13.77,13.79,13.55,13.75,12586500.0,13.77,13.79,13.55,13.75,12586500.0
2014-04-24 10:30:00,13.76,13.83,13.64,13.72,6471000.0,13.76,13.83,13.64,13.72,6471000.0
2014-04-24 11:00:00,13.72,14.0,13.69,13.92,6856500.0,13.72,14.0,13.69,13.92,6856500.0
2014-04-24 11:30:00,13.91,13.94,13.77,13.86,3922500.0,13.91,13.94,13.77,13.86,3922500.0
2014-04-24 12:00:00,13.85,13.87,13.77,13.81,2091000.0,13.85,13.87,13.77,13.81,2091000.0
2014-04-24 12:30:00,13.8,13.9,13.8,13.89,2229000.0,13.8,13.9,13.8,13.89,2229000.0
2014-04-24 13:00:00,13.9,13.93,13.87,13.9,1257000.0,13.9,13.93,13.87,13.9,1257000.0
2014-04-24 13:30:00,13.89,13.97,13.77,13.79,4189500.0,13.89,13.97,13.77,13.79,4189500.0
2014-04-24 14:00:00,13.79,13.86,13.77,13.83,1314000.0,13.79,13.86,13.77,13.83,1314000.0
2014-04-24 14:30:00,13.82,13.87,13.81,13.85,1462500.0,13.82,13.87,13.81,13.85,1462500.0
2014-04-24 15:00:00,13.85,13.91,13.84,13.84,2182500.0,13.85,13.91,13.84,13.84,2182500.0
2014-04-24 15:30:00,13.85,13.87,13.82,13.85,3490500.0,13.85,13.87,13.82,13.85,3490500.0
2014-04-25 09:30:00,13.47,13.78,13.41,13.47,14118000.0,13.47,13.78,13.41,13.47,14118000.0
2014-04-25 10:00:00,13.47,13.53,13.28,13.31,15790500.0,13.47,13.53,13.28,13.31,15790500.0
2014-04-25 10:30:00,13.3,13.32,13.18,13.23,13029000.0,13.3,13.32,13.18,13.23,13029000.0
2014-04-25 11:00:00,13.24,13.43,13.19,13.41,5989500.0,13.24,13.43,13.19,13.41,5989500.0
2014-04-25 11:30:00,13.41,13.45,13.36,13.4,3552000.0,13.41,13.45,13.36,13.4,3552000.0
2014-04-25 12:00:00,13.4,13.49,13.35,13.4,3438000.0,13.4,13.49,13.35,13.4,3438000.0
2014-04-25 12:30:00,13.4,13.4,13.27,13.31,3415500.0,13.4,13.4,13.27,13.31,3415500.0
2014-04-25 13:00:00,13.32,13.34,13.21,13.22,4011000.0,13.32,13.34,13.21,13.22,4011000.0
2014-04-25 13:30:00,13.22,13.4,13.2,13.3,5491500.0,13.22,13.4,13.2,13.3,5491500.0
2014-04-25 14:00:00,13.3,13.31,13.22,13.28,3693000.0,13.3,13.31,13.22,13.28,3693000.0
2014-04-25 14:30:00,13.28,13.35,13.23,13.3,3121500.0,13.28,13.35,13.23,13.3,3121500.0
2014-04-25 15:00:00,13.29,13.32,13.24,13.32,4149000.0,13.29,13.32,13.24,13.32,4149000.0
2014-04-25 15:30:00,13.32,13.37,13.31,13.33,6637500.0,13.32,13.37,13.31,13.33,6637500.0
2014-04-28 09:30:00,13.33,13.55,13.08,13.46,14815500.0,13.33,13.55,13.08,13.46,14815500.0
2014-04-28 10:00:00,13.46,13.59,13.33,13.52,7339500.0,13.46,13.59,13.33,13.52,7339500.0
2014-04-28 10:30:00,13.51,13.55,13.24,13.29,5892000.0,13.51,13.55,13.24,13.29,5892000.0
2014-04-28 11:00:00,13.28,13.32,13.03,13.04,6256500.0,13.28,13.32,13.03,13.04,6256500.0
2014-04-28 11:30:00,13.03,13.16,12.97,12.99,5473500.0,13.03,13.16,12.97,12.99,5473500.0
2014-04-28 12:00:00,12.99,13.05,12.89,12.96,6783000.0,12.99,13.05,12.89,12.96,6783000.0
2014-04-28 12:30:00,12.97,13.05,12.91,12.95,3511500.0,12.97,13.05,12.91,12.95,3511500.0
2014-04-28 13:00:00,12.95,12.95,12.7,12.79,6762000.0,12.95,12.95,12.7,12.79,6762000.0
2014-04-28 13:30:00,12.79,13.0,12.72,12.89,6210000.0,12.79,13.0,12.72,12.89,6210000.0
2014-04-28 14:00:00,12.89,13.07,12.79,13.06,4989000.0,12.89,13.07,12.79,13.06,4989000.0
2014-04-28 14:30:00,13.06,13.1,12.94,13.04,4707000.0,13.06,13.1,12.94,13.04,4707000.0
2014-04-28 15:00:00,13.05,13.31,13.02,13.26,7632000.0,13.05,13.31,13.02,13.26,7632000.0
2014-04-28 15:30:00,13.26,13.33,13.2,13.22,7701000.0,13.26,13.33,13.2,13.22,7701000.0
2014-04-29 09:30:00,13.21,13.53,13.04,13.4,11428500.0,13.21,13.53,13.04,13.4,11428500.0
2014-04-29 10:00:00,13.38,13.45,13.1,13.11,8154000.0,13.38,13.45,13.1,13.11,8154000.0
2014-04-29 10:30:00,13.12,13.45,13.1,13.42,5829000.0,13.12,13.45,13.1,13.42,5829000.0
2014-04-29 11:00:00,13.4,13.52,13.32,13.51,5685000.0,13.4,13.52,13.32,13.51,5685000.0
2014-04-29 11:30:00,13.51,13.53,13.41,13.45,4662000.0,13.51,13.53,13.41,13.45,4662000.0
2014-04-29 12:00:00,13.47,13.68,13.45,13.67,6934500.0,13.47,13.68,13.45,13.67,6934500.0
2014-04-29 12:30:00,13.68,13.77,13.64,13.68,6064500.0,13.68,13.77,13.64,13.68,6064500.0
2014-04-29 13:00:00,13.67,13.68,13.57,13.65,4959000.0,13.67,13.68,13.57,13.65,4959000.0
2014-04-29 13:30:00,13.66,13.73,13.61,13.71,3946500.0,13.66,13.73,13.61,13.71,3946500.0
2014-04-29 14:00:00,13.71,13.73,13.64,13.68,1984500.0,13.71,13.73,13.64,13.68,1984500.0
2014-04-29 14:30:00,13.69,13.72,13.67,13.71,1240500.0,13.69,13.72,13.67,13.71,1240500.0
2014-04-29 15:00:00,13.72,13.73,13.68,13.72,2721000.0,13.72,13.73,13.68,13.72,2721000.0
2014-04-29 15:30:00,13.71,13.81,13.67,13.79,9664500.0,13.71,13.81,13.67,13.79,9664500.0
2014-04-30 09:30:00,13.57,13.68,13.42,13.55,13057500.0,13.57,13.68,13.42,13.55,13057500.0
2014-04-30 10:00:00,13.55,13.77,13.47,13.71,7003500.0,13.55,13.77,13.47,13.71,7003500.0
2014-04-30 10:30:00,13.72,13.78,13.62,13.65,4401000.0,13.72,13.78,13.62,13.65,4401000.0
2014-04-30 11:00:00,13.65,13.69,13.55,13.66,3090000.0,13.65,13.69,13.55,13.66,3090000.0
2014-04-30 11:30:00,13.67,13.7,13.56,13.57,1711500.0,13.67,13.7,13.56,13.57,1711500.0
2014-04-30 12:00:00,13.57,13.63,13.56,13.58,999000.0,13.57,13.63,13.56,13.58,999000.0
2014-04-30 12:30:00,13.59,13.68,13.56,13.67,1263000.0,13.59,13.68,13.56,13.67,1263000.0
2014-04-30 13:00:00,13.67,13.73,13.65,13.68,1827000.0,13.67,13.73,13.65,13.68,1827000.0
2014-04-30 13:30:00,13.67,13.7,13.65,13.68,744000.0,13.67,13.7,13.65,13.68,744000.0
2014-04-30 14:00:00,13.67,13.77,13.6,13.75,3747000.0,13.67,13.77,13.6,13.75,3747000.0
2014-04-30 14:30:00,13.75,13.88,13.74,13.8,6225000.0,13.75,13.88,13.74,13.8,6225000.0
2014-04-30 15:00:00,13.8,13.85,13.71,13.79,3729000.0,13.8,13.85,13.71,13.79,3729000.0
2014-04-30 15:30:00,13.8,13.86,13.78,13.85,6177000.0,13.8,13.86,13.78,13.85,6177000.0
2014-05-01 09:30:00,13.81,13.98,13.71,13.83,9382500.0,13.81,13.98,13.71,13.83,9382500.0
2014-05-01 10:00:00,13.83,14.05,13.83,13.97,8925000.0,13.83,14.05,13.83,13.97,8925000.0
2014-05-01 10:30:00,13.97,14.23,13.95,14.18,9505500.0,13.97,14.23,13.95,14.18,9505500.0
2014-05-01 11:00:00,14.18,14.19,14.07,14.15,3787500.0,14.18,14.19,14.07,14.15,3787500.0
2014-05-01 11:30:00,14.14,14.27,14.14,14.19,6558000.0,14.14,14.27,14.14,14.19,6558000.0
2014-05-01 12:00:00,14.18,14.26,14.13,14.17,3076500.0,14.18,14.26,14.13,14.17,3076500.0
2014-05-01 12:30:00,14.17,14.21,14.11,14.13,2130000.0,14.17,14.21,14.11,14.13,2130000.0
2014-05-01 13:00:00,14.13,14.18,14.04,14.06,2683500.0,14.13,14.18,14.04,14.06,2683500.0
2014-05-01 13:30:00,14.06,14.09,13.91,13.93,3304500.0,14.06,14.09,13.91,13.93,3304500.0
2014-05-01 14:00:00,13.95,14.02,13.88,13.9,3438000.0,13.95,14.02,13.88,13.9,3438000.0
2014-05-01 14:30:00,13.9,13.92,13.73,13.82,6685500.0,13.9,13.92,13.73,13.82,6685500.0
2014-05-01 15:00:00,13.8,13.89,13.77,13.83,3474000.0,13.8,13.89,13.77,13.83,3474000.0
2014-05-01 15:30:00,13.82,13.87,13.8,13.86,4422000.0,13.82,13.87,13.8,13.86,4422000.0
2014-05-02 09:30:00,13.91,14.09,13.83,13.96,10176000.0,13.91,14.09,13.83,13.96,10176000.0
2014-05-02 10:00:00,13.96,14.05,13.85,13.91,6648000.0,13.96,14.05,13.85,13.91,6648000.0
2014-05-02 10:30:00,13.91,13.95,13.77,13.82,5112000.0,13.91,13.95,13.77,13.82,5112000.0
2014-05-02 11:00:00,13.82,13.93,13.8,13.82,3151500.0,13.82,13.93,13.8,13.82,3151500.0
2014-05-02 11:30:00,13.83,13.99,13.83,13.96,2556000.0,13.83,13.99,13.83,13.96,2556000.0
2014-05-02 12:00:00,13.96,13.98,13.91,13.96,1840500.0,13.96,13.98,13.91,13.96,1840500.0
2014-05-02 12:30:00,13.96,14.0,13.95,13.97,1597500.0,13.96,14.0,13.95,13.97,1597500.0
2014-05-02 13:00:00,13.97,14.04,13.96,13.99,2674500.0,13.97,14.04,13.96,13.99,2674500.0
2014-05-02 13:30:00,13.97,13.99,13.93,13.95,1525500.0,13.97,13.99,13.93,13.95,1525500.0
2014-05-02 14:00:00,13.95,13.97,13.92,13.93,1755000.0,13.95,13.97,13.92,13.93,1755000.0
2014-05-02 14:30:00,13.95,14.0,13.93,13.98,1653000.0,13.95,14.0,13.93,13.98,1653000.0
2014-05-02 15:00:00,13.99,14.04,13.98,14.01,3411000.0,13.99,14.04,13.98,14.01,3411000.0
2014-05-02 15:30:00,14.01,14.07,13.99,14.06,8088000.0,14.01,14.07,13.99,14.06,8088000.0
2014-05-05 09:30:00,13.97,14.46,13.9,14.35,16980000.0,13.97,14.46,13.9,14.35,16980000.0
2014-05-05 10:00:00,14.37,14.51,14.3,14.4,10231500.0,14.37,14.51,14.3,14.4,10231500.0
2014-05-05 10:30:00,14.4,14.47,14.34,14.38,5421000.0,14.4,14.47,14.34,14.38,5421000.0
2014-05-05 11:00:00,14.37,14.4,14.29,14.32,3742500.0,14.37,14.4,14.29,14.32,3742500.0
2014-05-05 11:30:00,14.3,14.37,14.29,14.35,2608500.0,14.3,14.37,14.29,14.35,2608500.0
2014-05-05 12:00:00,14.34,14.35,14.24,14.32,2197500.0,14.34,14.35,14.24,14.32,2197500.0
2014-05-05 12:30:00,14.3,14.31,14.25,14.27,1399500.0,14.3,14.31,14.25,14.27,1399500.0
2014-05-05 13:00:00,14.27,14.31,14.25,14.25,1866000.0,14.27,14.31,14.25,14.25,1866000.0
2014-05-05 13:30:00,14.25,14.38,14.25,14.35,2911500.0,14.25,14.38,14.25,14.35,2911500.0
2014-05-05 14:00:00,14.34,14.4,14.33,14.36,1899000.0,14.34,14.4,14.33,14.36,1899000.0
2014-05-05 14:30:00,14.36,14.45,14.34,14.44,2821500.0,14.36,14.45,14.34,14.44,2821500.0
2014-05-05 15:00:00,14.44,14.46,14.39,14.44,2907000.0,14.44,14.46,14.39,14.44,2907000.0
2014-05-05 15:30:00,14.44,14.46,14.39,14.44,6657000.0,14.44,14.46,14.39,14.44,6657000.0
2014-05-06 09:30:00,14.44,14.58,14.21,14.28,13870500.0,14.44,14.58,14.21,14.28,13870500.0
2014-05-06 10:00:00,14.29,14.31,14.17,14.23,7744500.0,14.29,14.31,14.17,14.23,7744500.0
2014-05-06 10:30:00,14.25,14.29,14.1,14.12,5749500.0,14.25,14.29,14.1,14.12,5749500.0
2014-05-06 11:00:00,14.1,14.18,14.04,14.07,3960000.0,14.1,14.18,14.04,14.07,3960000.0
2014-05-06 11:30:00,14.07,14.12,14.0,14.11,4834500.0,14.07,14.12,14.0,14.11,4834500.0
2014-05-06 12:00:00,14.1,14.11,14.02,14.05,2308500.0,14.1,14.11,14.02,14.05,2308500.0
2014-05-06 12:30:00,14.07,14.1,14.04,14.08,1696500.0,14.07,14.1,14.04,14.08,1696500.0
2014-05-06 13:00:00,14.07,14.12,13.98,13.99,3472500.0,14.07,14.12,13.98,13.99,3472500.0
2014-05-06 13:30:00,13.99,14.01,13.91,13.93,4242000.0,13.99,14.01,13.91,13.93,4242000.0
2014-05-06 14:00:00,13.93,13.99,13.89,13.91,3001500.0,13.93,13.99,13.89,13.91,3001500.0
2014-05-06 14:30:00,13.91,13.91,13.83,13.84,3759000.0,13.91,13.91,13.83,13.84,3759000.0
2014-05-06 15:00:00,13.85,13.93,13.79,13.91,5292000.0,13.85,13.93,13.79,13.91,5292000.0
2014-05-06 15:30:00,13.91,13.97,13.81,13.81,8782500.0,13.91,13.97,13.81,13.81,8782500.0
2014-05-07 09:30:00,13.98,14.01,13.29,13.33,16305000.0,13.98,14.01,13.29,13.33,16305000.0
2014-05-07 10:00:00,13.31,13.53,13.15,13.35,16497000.0,13.31,13.53,13.15,13.35,16497000.0
2014-05-07 10:30:00,13.35,13.53,13.33,13.36,9333000.0,13.35,13.53,13.33,13.36,9333000.0
2014-05-07 11:00:00,13.36,13.47,13.29,13.38,5880000.0,13.36,13.47,13.29,13.38,5880000.0
2014-05-07 11:30:00,13.38,13.61,13.34,13.48,7990500.0,13.38,13.61,13.34,13.48,7990500.0
2014-05-07 12:00:00,13.48,13.58,13.47,13.49,3753000.0,13.48,13.58,13.47,13.49,3753000.0
2014-05-07 12:30:00,13.5,13.52,13.33,13.35,3486000.0,13.5,13.52,13.33,13.35,3486000.0
2014-05-07 13:00:00,13.34,13.42,13.32,13.35,2880000.0,13.34,13.42,13.32,13.35,2880000.0
2014-05-07 13:30:00,13.36,13.45,13.33,13.34,2637000.0,13.36,13.45,13.33,13.34,2637000.0
2014-05-07 14:00:00,13.34,13.37,13.29,13.34,4309500.0,13.34,13.37,13.29,13.34,4309500.0
2014-05-07 14:30:00,13.35,13.37,13.3,13.33,4122000.0,13.35,13.37,13.3,13.33,4122000.0
2014-05-07 15:00:00,13.33,13.34,13.27,13.3,5421000.0,13.33,13.34,13.27,13.3,5421000.0
2014-05-07 15:30:00,13.3,13.48,13.29,13.42,14374500.0,13.3,13.48,13.29,13.42,14374500.0
2014-05-08 09:30:00,12.13,12.45,12.07,12.21,46311000.0,12.13,12.45,12.07,12.21,46311000.0
2014-05-08 10:00:00,12.21,12.96,12.2,12.74,42793500.0,12.21,12.96,12.2,12.74,42793500.0
2014-05-08 10:30:00,12.74,12.76,12.48,12.49,20754000.0,12.74,12.76,12.48,12.49,20754000.0
2014-05-08 11:00:00,12.48,12.64,12.45,12.54,11691000.0,12.48,12.64,12.45,12.54,11691000.0
2014-05-08 11:30:00,12.55,12.61,12.41,12.43,9954000.0,12.55,12.61,12.41,12.43,9954000.0
2014-05-08 12:00:00,12.43,12.5,12.4,12.48,7114500.0,12.43,12.5,12.4,12.48,7114500.0
2014-05-08 12:30:00,12.49,12.53,12.33,12.34,10780500.0,12.49,12.53,12.33,12.34,10780500.0
2014-05-08 13:00:00,12.34,12.42,12.17,12.2,12937500.0,12.34,12.42,12.17,12.2,12937500.0
2014-05-08 13:30:00,12.2,12.21,12.01,12.07,16185000.0,12.2,12.21,12.01,12.07,16185000.0
2014-05-08 14:00:00,12.07,12.16,12.03,12.12,11386500.0,12.07,12.16,12.03,12.12,11386500.0
2014-05-08 14:30:00,12.12,12.15,11.97,11.97,14185500.0,12.12,12.15,11.97,11.97,14185500.0
2014-05-08 15:00:00,11.97,11.99,11.87,11.95,17551500.0,11.97,11.99,11.87,11.95,17551500.0
2014-05-08 15:30:00,11.95,11.98,11.87,11.91,20700000.0,11.95,11.98,11.87,11.91,20700000.0
2014-05-09 09:30:00,11.99,12.18,11.9,11.97,28062000.0,11.99,12.18,11.9,11.97,28062000.0
2014-05-09 10:00:00,11.97,12.23,11.97,12.05,11926500.0,11.97,12.23,11.97,12.05,11926500.0
2014-05-09 10:30:00,12.05,12.13,11.9,11.92,7995000.0,12.05,12.13,11.9,11.92,7995000.0
2014-05-09 11:00:00,11.92,11.95,11.81,11.95,10257000.0,11.92,11.95,11.81,11.95,10257000.0
2014-05-09 11:30:00,11.95,12.05,11.89,12.01,5890500.0,11.95,12.05,11.89,12.01,5890500.0
2014-05-09 12:00:00,12.01,12.08,11.96,12.03,4944000.0,12.01,12.08,11.96,12.03,4944000.0
2014-05-09 12:30:00,12.02,12.17,12.02,12.07,5443500.0,12.02,12.17,12.02,12.07,5443500.0
2014-05-09 13:00:00,12.07,12.11,11.99,12.0,3223500.0,12.07,12.11,11.99,12.0,3223500.0
2014-05-09 13:30:00,12.01,12.01,11.94,11.97,3934500.0,12.01,12.01,11.94,11.97,3934500.0
2014-05-09 14:00:00,11.97,12.01,11.9,11.98,4887000.0,11.97,12.01,11.9,11.98,4887000.0
2014-05-09 14:30:00,11.98,12.05,11.97,12.02,4258500.0,11.98,12.05,11.97,12.02,4258500.0
2014-05-09 15:00:00,12.02,12.1,11.99,12.02,5211000.0,12.02,12.1,11.99,12.02,5211000.0
2014-05-09 15:30:00,12.02,12.16,12.0,12.15,10771500.0,12.02,12.16,12.0,12.15,10771500.0
2014-05-12 09:30:00,12.26,12.26,11.99,12.15,16506000.0,12.26,12.26,11.99,12.15,16506000.0
2014-05-12 10:00:00,12.14,12.32,12.07,12.26,11628000.0,12.14,12.32,12.07,12.26,11628000.0
2014-05-12 10:30:00,12.25,12.3,12.17,12.29,7389000.0,12.25,12.3,12.17,12.29,7389000.0
2014-05-12 11:00:00,12.28,12.43,12.26,12.42,12768000.0,12.28,12.43,12.26,12.42,12768000.0
2014-05-12 11:30:00,12.42,12.48,12.37,12.39,7647000.0,12.42,12.48,12.37,12.39,7647000.0
2014-05-12 12:00:00,12.39,12.41,12.35,12.36,3808500.0,12.39,12.41,12.35,12.36,3808500.0
2014-05-12 12:30:00,12.36,12.4,12.31,12.33,2979000.0,12.36,12.4,12.31,12.33,2979000.0
2014-05-12 13:00:00,12.32,12.33,12.28,12.3,3292500.0,12.32,12.33,12.28,12.3,3292500.0
2014-05-12 13:30:00,12.31,12.39,12.29,12.36,3130500.0,12.31,12.39,12.29,12.36,3130500.0
2014-05-12 14:00:00,12.36,12.38,12.31,12.33,3519000.0,12.36,12.38,12.31,12.33,3519000.0
2014-05-12 14:30:00,12.33,12.39,12.32,12.38,2736000.0,12.33,12.39,12.32,12.38,2736000.0
2014-05-12 15:00:00,12.38,12.39,12.31,12.34,3016500.0,12.38,12.39,12.31,12.34,3016500.0
2014-05-12 15:30:00,12.34,12.37,12.3,12.31,10320000.0,12.34,12.37,12.3,12.31,10320000.0
2014-05-13 09:30:00,12.25,12.52,12.2,12.4,15970500.0,12.25,12.52,12.2,12.4,15970500.0
2014-05-13 10:00:00,12.4,12.48,12.35,12.46,9639000.0,12.4,12.48,12.35,12.46,9639000.0
2014-05-13 10:30:00,12.46,12.65,12.45,12.55,12337500.0,12.46,12.65,12.45,12.55,12337500.0
2014-05-13 11:00:00,12.55,12.58,12.43,12.49,6171000.0,12.55,12.58,12.43,12.49,6171000.0
2014-05-13 11:30:00,12.49,12.56,12.42,12.51,5178000.0,12.49,12.56,12.42,12.51,5178000.0
2014-05-13 12:00:00,12.51,12.53,12.45,12.5,3613500.0,12.51,12.53,12.45,12.5,3613500.0
2014-05-13 12:30:00,12.51,12.6,12.48,12.58,4248000.0,12.51,12.6,12.48,12.58,4248000.0
2014-05-13 13:00:00,12.58,12.66,12.57,12.6,4968000.0,12.58,12.66,12.57,12.6,4968000.0
2014-05-13 13:30:00,12.61,12.65,12.57,12.59,2704500.0,12.61,12.65,12.57,12.59,2704500.0
2014-05-13 14:00:00,12.59,12.62,12.57,12.61,2662500.0,12.59,12.62,12.57,12.61,2662500.0
2014-05-13 14:30:00,12.61,12.72,12.61,12.71,6183000.0,12.61,12.72,12.61,12.71,6183000.0
2014-05-13 15:00:00,12.71,12.75,12.65,12.75,6228000.0,12.71,12.75,12.65,12.75,6228000.0
2014-05-13 15:30:00,12.75,12.76,12.67,12.67,9079500.0,12.75,12.76,12.67,12.67,9079500.0
2014-05-14 09:30:00,12.6,12.68,12.47,12.63,11896500.0,12.6,12.68,12.47,12.63,11896500.0
2014-05-14 10:00:00,12.64,12.75,12.6,12.65,9307500.0,12.64,12.75,12.6,12.65,9307500.0
2014-05-14 10:30:00,12.65,12.67,12.55,12.56,5086500.0,12.65,12.67,12.55,12.56,5086500.0
2014-05-14 11:00:00,12.56,12.62,12.54,12.58,4984500.0,12.56,12.62,12.54,12.58,4984500.0
2014-05-14 11:30:00,12.58,12.7,12.57,12.67,3514500.0,12.58,12.7,12.57,12.67,3514500.0
2014-05-14 12:00:00,12.66,12.73,12.63,12.71,2260500.0,12.66,12.73,12.63,12.71,2260500.0
2014-05-14 12:30:00,12.71,12.88,12.7,12.82,6387000.0,12.71,12.88,12.7,12.82,6387000.0
2014-05-14 13:00:00,12.82,12.9,12.81,12.85,4713000.0,12.82,12.9,12.81,12.85,4713000.0
2014-05-14 13:30:00,12.85,12.89,12.82,12.85,3516000.0,12.85,12.89,12.82,12.85,3516000.0
2014-05-14 14:00:00,12.85,12.85,12.77,12.82,2178000.0,12.85,12.85,12.77,12.82,2178000.0
2014-05-14 14:30:00,12.81,12.83,12.71,12.73,3852000.0,12.81,12.83,12.71,12.73,3852000.0
2014-05-14 15:00:00,12.73,12.73,12.65,12.69,3450000.0,12.73,12.73,12.65,12.69,3450000.0
2014-05-14 15:30:00,12.69,12.73,12.65,12.71,7690500.0,12.69,12.73,12.65,12.71,7690500.0
2014-05-15 09:30:00,12.67,12.84,12.55,12.83,14074500.0,12.67,12.84,12.55,12.83,14074500.0
2014-05-15 10:00:00,12.82,12.83,12.53,12.57,12507000.0,12.82,12.83,12.53,12.57,12507000.0
2014-05-15 10:30:00,12.56,12.61,12.45,12.48,8077500.0,12.56,12.61,12.45,12.48,8077500.0
2014-05-15 11:00:00,12.47,12.5,12.39,12.42,8380500.0,12.47,12.5,12.39,12.42,8380500.0
2014-05-15 11:30:00,12.43,12.49,12.4,12.44,6085500.0,12.43,12.49,12.4,12.44,6085500.0
2014-05-15 12:00:00,12.44,12.5,12.41,12.42,2854500.0,12.44,12.5,12.41,12.42,2854500.0
2014-05-15 12:30:00,12.41,12.48,12.39,12.46,3015000.0,12.41,12.48,12.39,12.46,3015000.0
2014-05-15 13:00:00,12.46,12.48,12.4,12.42,1986000.0,12.46,12.48,12.4,12.42,1986000.0
2014-05-15 13:30:00,12.43,12.5,12.35,12.49,3754500.0,12.43,12.5,12.35,12.49,3754500.0
2014-05-15 14:00:00,12.49,12.57,12.45,12.53,3985500.0,12.49,12.57,12.45,12.53,3985500.0
2014-05-15 14:30:00,12.55,12.63,12.51,12.61,4294500.0,12.55,12.63,12.51,12.61,4294500.0
2014-05-15 15:00:00,12.62,12.63,12.55,12.58,2556000.0,12.62,12.63,12.55,12.58,2556000.0
2014-05-15 15:30:00,12.58,12.63,12.56,12.57,5920500.0,12.58,12.63,12.56,12.57,5920500.0
2014-05-16 09:30:00,12.6,12.7,12.59,12.68,9561000.0,12.6,12.7,12.59,12.68,9561000.0
2014-05-16 10:00:00,12.68,12.71,12.51,12.53,7936500.0,12.68,12.71,12.51,12.53,7936500.0
2014-05-16 10:30:00,12.54,12.66,12.53,12.64,3853500.0,12.54,12.66,12.53,12.64,3853500.0
2014-05-16 11:00:00,12.63,12.75,12.61,12.68,3943500.0,12.63,12.75,12.61,12.68,3943500.0
2014-05-16 11:30:00,12.68,12.74,12.65,12.67,6234000.0,12.68,12.74,12.65,12.67,6234000.0
2014-05-16 12:00:00,12.67,12.7,12.63,12.67,2634000.0,12.67,12.7,12.63,12.67,2634000.0
2014-05-16 12:30:00,12.67,12.69,12.61,12.64,1840500.0,12.67,12.69,12.61,12.64,1840500.0
2014-05-16 13:00:00,12.64,12.67,12.61,12.67,1966500.0,12.64,12.67,12.61,12.67,1966500.0
2014-05-16 13:30:00,12.66,12.7,12.64,12.68,1815000.0,12.66,12.7,12.64,12.68,1815000.0
2014-05-16 14:00:00,12.69,12.72,12.67,12.72,1590000.0,12.69,12.72,12.67,12.72,1590000.0
2014-05-16 14:30:00,12.72,12.79,12.71,12.79,4060500.0,12.72,12.79,12.71,12.79,4060500.0
2014-05-16 15:00:00,12.78,12.8,12.73,12.77,4341000.0,12.78,12.8,12.73,12.77,4341000.0
2014-05-16 15:30:00,12.76,12.79,12.75,12.77,6283500.0,12.76,12.79,12.75,12.77,6283500.0
2014-05-19 09:30:00,12.71,12.96,12.67,12.94,10965000.0,12.71,12.96,12.67,12.94,10965000.0
2014-05-19 10:00:00,12.94,13.03,12.84,12.99,8611500.0,12.94,13.03,12.84,12.99,8611500.0
2014-05-19 10:30:00,12.97,13.06,12.92,13.06,4594500.0,12.97,13.06,12.92,13.06,4594500.0
2014-05-19 11:00:00,13.06,13.07,13.01,13.01,5320500.0,13.06,13.07,13.01,13.01,5320500.0
2014-05-19 11:30:00,13.01,13.04,12.98,13.0,2931000.0,13.01,13.04,12.98,13.0,2931000.0
2014-05-19 12:00:00,13.0,13.04,12.99,13.03,1959000.0,13.0,13.04,12.99,13.03,1959000.0
2014-05-19 12:30:00,13.02,13.07,13.0,13.03,1966500.0,13.02,13.07,13.0,13.03,1966500.0
2014-05-19 13:00:00,13.02,13.07,13.01,13.03,1555500.0,13.02,13.07,13.01,13.03,1555500.0
2014-05-19 13:30:00,13.03,13.04,12.99,13.02,1737000.0,13.03,13.04,12.99,13.02,1737000.0
2014-05-19 14:00:00,13.03,13.09,13.02,13.08,2404500.0,13.03,13.09,13.02,13.08,2404500.0
2014-05-19 14:30:00,13.08,13.08,13.04,13.07,2062500.0,13.08,13.08,13.04,13.07,2062500.0
2014-05-19 15:00:00,13.07,13.13,13.02,13.07,7197000.0,13.07,13.13,13.02,13.07,7197000.0
2014-05-19 15:30:00,13.06,13.1,13.01,13.07,7035000.0,13.06,13.1,13.01,13.07,7035000.0
2014-05-20 09:30:00,13.13,13.25,13.03,13.06,13710000.0,13.13,13.25,13.03,13.06,13710000.0
2014-05-20 10:00:00,13.06,13.18,13.04,13.08,6316500.0,13.06,13.18,13.04,13.08,6316500.0
2014-05-20 10:30:00,13.08,13.21,13.04,13.2,6808500.0,13.08,13.21,13.04,13.2,6808500.0
2014-05-20 11:00:00,13.19,13.21,13.14,13.17,4179000.0,13.19,13.21,13.14,13.17,4179000.0
2014-05-20 11:30:00,13.16,13.29,13.16,13.26,6063000.0,13.16,13.29,13.16,13.26,6063000.0
2014-05-20 12:00:00,13.25,13.26,13.16,13.19,3531000.0,13.25,13.26,13.16,13.19,3531000.0
2014-05-20 12:30:00,13.19,13.21,13.14,13.15,1854000.0,13.19,13.21,13.14,13.15,1854000.0
2014-05-20 13:00:00,13.15,13.17,13.07,13.07,4852500.0,13.15,13.17,13.07,13.07,4852500.0
2014-05-20 13:30:00,13.07,13.08,12.87,12.9,7356000.0,13.07,13.08,12.87,12.9,7356000.0
2014-05-20 14:00:00,12.9,13.01,12.89,12.98,4162500.0,12.9,13.01,12.89,12.98,4162500.0
2014-05-20 14:30:00,12.99,13.0,12.94,12.99,2344500.0,12.99,13.0,12.94,12.99,2344500.0
2014-05-20 15:00:00,12.99,13.03,12.97,13.0,2956500.0,12.99,13.03,12.97,13.0,2956500.0
2014-05-20 15:30:00,13.0,13.07,12.99,13.02,7123500.0,13.0,13.07,12.99,13.02,7123500.0
2014-05-21 09:30:00,13.08,13.15,12.99,13.12,8155500.0,13.08,13.15,12.99,13.12,8155500.0
2014-05-21 10:00:00,13.12,13.2,13.05,13.15,4812000.0,13.12,13.2,13.05,13.15,4812000.0
2014-05-21 10:30:00,13.16,13.27,13.15,13.18,10602000.0,13.16,13.27,13.15,13.18,10602000.0
2014-05-21 11:00:00,13.19,13.27,13.17,13.2,7737000.0,13.19,13.27,13.17,13.2,7737000.0
2014-05-21 11:30:00,13.2,13.22,13.12,13.18,3895500.0,13.2,13.22,13.12,13.18,3895500.0
2014-05-21 12:00:00,13.18,13.19,13.08,13.15,3138000.0,13.18,13.19,13.08,13.15,3138000.0
2014-05-21 12:30:00,13.15,13.21,13.14,13.2,2241000.0,13.15,13.21,13.14,13.2,2241000.0
2014-05-21 13:00:00,13.2,13.26,13.2,13.21,2508000.0,13.2,13.26,13.2,13.21,2508000.0
2014-05-21 13:30:00,13.21,13.25,13.19,13.24,1663500.0,13.21,13.25,13.19,13.24,1663500.0
2014-05-21 14:00:00,13.24,13.27,13.2,13.24,3724500.0,13.24,13.27,13.2,13.24,3724500.0
2014-05-21 14:30:00,13.25,13.27,13.22,13.24,2844000.0,13.25,13.27,13.22,13.24,2844000.0
2014-05-21 15:00:00,13.24,13.3,13.23,13.28,4713000.0,13.24,13.3,13.23,13.28,4713000.0
2014-05-21 15:30:00,13.28,13.32,13.26,13.3,9208500.0,13.28,13.32,13.26,13.3,9208500.0
2014-05-22 09:30:00,13.34,13.6,13.3,13.54,14800500.0,13.34,13.6,13.3,13.54,14800500.0
2014-05-22 10:00:00,13.55,13.58,13.45,13.47,8242500.0,13.55,13.58,13.45,13.47,8242500.0
2014-05-22 10:30:00,13.47,13.59,13.47,13.55,6732000.0,13.47,13.59,13.47,13.55,6732000.0
2014-05-22 11:00:00,13.56,13.67,13.56,13.67,6604500.0,13.56,13.67,13.56,13.67,6604500.0
2014-05-22 11:30:00,13.67,13.79,13.65,13.75,7927500.0,13.67,13.79,13.65,13.75,7927500.0
2014-05-22 12:00:00,13.74,13.75,13.7,13.73,4380000.0,13.74,13.75,13.7,13.73,4380000.0
2014-05-22 12:30:00,13.72,13.73,13.64,13.66,4680000.0,13.72,13.73,13.64,13.66,4680000.0
2014-05-22 13:00:00,13.65,13.72,13.65,13.71,1680000.0,13.65,13.72,13.65,13.71,1680000.0
2014-05-22 13:30:00,13.71,13.74,13.68,13.72,2355000.0,13.71,13.74,13.68,13.72,2355000.0
2014-05-22 14:00:00,13.72,13.73,13.67,13.7,2914500.0,13.72,13.73,13.67,13.7,2914500.0
2014-05-22 14:30:00,13.69,13.73,13.68,13.73,3267000.0,13.69,13.73,13.68,13.73,3267000.0
2014-05-22 15:00:00,13.73,13.73,13.65,13.65,3526500.0,13.73,13.73,13.65,13.65,3526500.0
2014-05-22 15:30:00,13.66,13.69,13.63,13.66,7615500.0,13.66,13.69,13.63,13.66,7615500.0
2014-05-23 09:30:00,13.64,13.75,13.5,13.6,11400000.0,13.64,13.75,13.5,13.6,11400000.0
2014-05-23 10:00:00,13.6,13.64,13.56,13.62,3594000.0,13.6,13.64,13.56,13.62,3594000.0
2014-05-23 10:30:00,13.61,13.64,13.53,13.57,3880500.0,13.61,13.64,13.53,13.57,3880500.0
2014-05-23 11:00:00,13.57,13.59,13.54,13.57,1767000.0,13.57,13.59,13.54,13.57,1767000.0
2014-05-23 11:30:00,13.58,13.66,13.58,13.65,2943000.0,13.58,13.66,13.58,13.65,2943000.0
2014-05-23 12:00:00,13.64,13.72,13.64,13.66,3208500.0,13.64,13.72,13.64,13.66,3208500.0
2014-05-23 12:30:00,13.66,13.69,13.65,13.68,1608000.0,13.66,13.69,13.65,13.68,1608000.0
2014-05-23 13:00:00,13.68,13.7,13.67,13.69,1228500.0,13.68,13.7,13.67,13.69,1228500.0
2014-05-23 13:30:00,13.7,13.8,13.68,13.78,3774000.0,13.7,13.8,13.68,13.78,3774000.0
2014-05-23 14:00:00,13.79,13.85,13.78,13.78,4191000.0,13.79,13.85,13.78,13.78,4191000.0
2014-05-23 14:30:00,13.79,13.82,13.74,13.79,2742000.0,13.79,13.82,13.74,13.79,2742000.0
2014-05-23 15:00:00,13.8,13.82,13.77,13.81,2694000.0,13.8,13.82,13.77,13.81,2694000.0
2014-05-23 15:30:00,13.81,13.83,13.79,13.81,5935500.0,13.81,13.83,13.79,13.81,5935500.0
2014-05-27 09:30:00,13.9,14.1,13.85,14.07,13387500.0,13.9,14.1,13.85,14.07,13387500.0
2014-05-27 10:00:00,14.07,14.26,14.02,14.2,12229500.0,14.07,14.26,14.02,14.2,12229500.0
2014-05-27 10:30:00,14.2,14.24,14.13,14.18,6313500.0,14.2,14.24,14.13,14.18,6313500.0
2014-05-27 11:00:00,14.18,14.22,14.12,14.14,6907500.0,14.18,14.22,14.12,14.14,6907500.0
2014-05-27 11:30:00,14.14,14.18,14.12,14.16,4698000.0,14.14,14.18,14.12,14.16,4698000.0
2014-05-27 12:00:00,14.16,14.17,14.11,14.12,2167500.0,14.16,14.17,14.11,14.12,2167500.0
2014-05-27 12:30:00,14.13,14.13,14.1,14.12,2544000.0,14.13,14.13,14.1,14.12,2544000.0
2014-05-27 13:00:00,14.12,14.17,14.07,14.08,2442000.0,14.12,14.17,14.07,14.08,2442000.0
2014-05-27 13:30:00,14.08,14.12,14.03,14.1,2530500.0,14.08,14.12,14.03,14.1,2530500.0
2014-05-27 14:00:00,14.1,14.11,14.07,14.07,1228500.0,14.1,14.11,14.07,14.07,1228500.0
2014-05-27 14:30:00,14.07,14.08,14.04,14.06,2181000.0,14.07,14.08,14.04,14.06,2181000.0
2014-05-27 15:00:00,14.06,14.13,14.04,14.11,2599500.0,14.06,14.13,14.04,14.11,2599500.0
2014-05-27 15:30:00,14.11,14.16,14.06,14.1,7507500.0,14.11,14.16,14.06,14.1,7507500.0
2014-05-28 09:30:00,13.99,14.03,13.72,13.76,15799500.0,13.99,14.03,13.72,13.76,15799500.0
2014-05-28 10:00:00,13.74,13.83,13.68,13.83,8064000.0,13.74,13.83,13.68,13.83,8064000.0
2014-05-28 10:30:00,13.82,13.83,13.75,13.79,3781500.0,13.82,13.83,13.75,13.79,3781500.0
2014-05-28 11:00:00,13.79,13.9,13.78,13.87,5101500.0,13.79,13.9,13.78,13.87,5101500.0
2014-05-28 11:30:00,13.87,13.93,13.86,13.88,5764500.0,13.87,13.93,13.86,13.88,5764500.0
2014-05-28 12:00:00,13.88,13.92,13.85,13.88,2217000.0,13.88,13.92,13.85,13.88,2217000.0
2014-05-28 12:30:00,13.88,14.02,13.87,13.99,4104000.0,13.88,14.02,13.87,13.99,4104000.0
2014-05-28 13:00:00,13.99,14.1,13.97,14.06,3670500.0,13.99,14.1,13.97,14.06,3670500.0
2014-05-28 13:30:00,14.07,14.18,14.06,14.15,3861000.0,14.07,14.18,14.06,14.15,3861000.0
2014-05-28 14:00:00,14.15,14.18,14.08,14.09,3286500.0,14.15,14.18,14.08,14.09,3286500.0
2014-05-28 14:30:00,14.09,14.09,14.01,14.07,3123000.0,14.09,14.09,14.01,14.07,3123000.0
2014-05-28 15:00:00,14.06,14.08,14.03,14.05,2008500.0,14.06,14.08,14.03,14.05,2008500.0
2014-05-28 15:30:00,14.05,14.1,14.0,14.02,5860500.0,14.05,14.1,14.0,14.02,5860500.0
2014-05-29 09:30:00,14.04,14.17,14.03,14.05,6540000.0,14.04,14.17,14.03,14.05,6540000.0
2014-05-29 10:00:00,14.05,14.06,13.93,13.97,5305500.0,14.05,14.06,13.93,13.97,5305500.0
2014-05-29 10:30:00,13.97,13.99,13.85,13.93,5578500.0,13.97,13.99,13.85,13.93,5578500.0
2014-05-29 11:00:00,13.93,14.02,13.92,14.02,3418500.0,13.93,14.02,13.92,14.02,3418500.0
2014-05-29 11:30:00,14.02,14.04,13.94,13.96,3462000.0,14.02,14.04,13.94,13.96,3462000.0
2014-05-29 12:00:00,13.95,14.0,13.91,13.93,3136500.0,13.95,14.0,13.91,13.93,3136500.0
2014-05-29 12:30:00,13.93,13.97,13.9,13.96,2538000.0,13.93,13.97,13.9,13.96,2538000.0
2014-05-29 13:00:00,13.96,13.97,13.92,13.95,1275000.0,13.96,13.97,13.92,13.95,1275000.0
2014-05-29 13:30:00,13.95,14.08,13.94,14.05,3475500.0,13.95,14.08,13.94,14.05,3475500.0
2014-05-29 14:00:00,14.05,14.08,14.03,14.06,1678500.0,14.05,14.08,14.03,14.06,1678500.0
2014-05-29 14:30:00,14.06,14.1,14.04,14.08,2455500.0,14.06,14.1,14.04,14.08,2455500.0
2014-05-29 15:00:00,14.09,14.1,14.04,14.05,1938000.0,14.09,14.1,14.04,14.05,1938000.0
2014-05-29 15:30:00,14.05,14.06,14.0,14.02,4563000.0,14.05,14.06,14.0,14.02,4563000.0
2014-05-30 09:30:00,14.02,14.3,13.94,14.2,15591000.0,14.02,14.3,13.94,14.2,15591000.0
2014-05-30 10:00:00,14.2,14.32,14.17,14.19,8925000.0,14.2,14.32,14.17,14.19,8925000.0
2014-05-30 10:30:00,14.2,14.23,14.12,14.14,5509500.0,14.2,14.23,14.12,14.14,5509500.0
2014-05-30 11:00:00,14.13,14.21,14.13,14.18,3457500.0,14.13,14.21,14.13,14.18,3457500.0
2014-05-30 11:30:00,14.17,14.18,14.11,14.12,2493000.0,14.17,14.18,14.11,14.12,2493000.0
2014-05-30 12:00:00,14.12,14.16,14.04,14.06,2773500.0,14.12,14.16,14.04,14.06,2773500.0
2014-05-30 12:30:00,14.05,14.07,13.87,13.9,6936000.0,14.05,14.07,13.87,13.9,6936000.0
2014-05-30 13:00:00,13.9,13.99,13.88,13.93,3105000.0,13.9,13.99,13.88,13.93,3105000.0
2014-05-30 13:30:00,13.92,13.93,13.8,13.85,4933500.0,13.92,13.93,13.8,13.85,4933500.0
2014-05-30 14:00:00,13.86,13.93,13.83,13.9,2322000.0,13.86,13.93,13.83,13.9,2322000.0
2014-05-30 14:30:00,13.9,13.95,13.88,13.89,2014500.0,13.9,13.95,13.88,13.89,2014500.0
2014-05-30 15:00:00,13.88,13.9,13.85,13.86,2559000.0,13.88,13.9,13.85,13.86,2559000.0
2014-05-30 15:30:00,13.87,13.9,13.84,13.85,9177000.0,13.87,13.9,13.84,13.85,9177000.0
2014-06-02 09:30:00,13.82,13.96,13.6,13.66,10861500.0,13.82,13.96,13.6,13.66,10861500.0
2014-06-02 10:00:00,13.65,13.67,13.44,13.6,10557000.0,13.65,13.67,13.44,13.6,10557000.0
2014-06-02 10:30:00,13.6,13.63,13.45,13.49,5893500.0,13.6,13.63,13.45,13.49,5893500.0
2014-06-02 11:00:00,13.49,13.63,13.45,13.62,5838000.0,13.49,13.63,13.45,13.62,5838000.0
2014-06-02 11:30:00,13.62,13.72,13.6,13.68,5427000.0,13.62,13.72,13.6,13.68,5427000.0
2014-06-02 12:00:00,13.68,13.72,13.63,13.66,2418000.0,13.68,13.72,13.63,13.66,2418000.0
2014-06-02 12:30:00,13.66,13.71,13.65,13.71,1540500.0,13.66,13.71,13.65,13.71,1540500.0
2014-06-02 13:00:00,13.7,13.76,13.66,13.72,1975500.0,13.7,13.76,13.66,13.72,1975500.0
2014-06-02 13:30:00,13.72,13.72,13.64,13.65,1651500.0,13.72,13.72,13.64,13.65,1651500.0
2014-06-02 14:00:00,13.65,13.67,13.59,13.63,2026500.0,13.65,13.67,13.59,13.63,2026500.0
2014-06-02 14:30:00,13.63,13.67,13.61,13.66,1224000.0,13.63,13.67,13.61,13.66,1224000.0
2014-06-02 15:00:00,13.67,13.67,13.57,13.59,1770000.0,13.67,13.67,13.57,13.59,1770000.0
2014-06-02 15:30:00,13.59,13.67,13.59,13.65,6229500.0,13.59,13.67,13.59,13.65,6229500.0
2014-06-03 09:30:00,13.57,13.86,13.53,13.82,7737000.0,13.57,13.86,13.53,13.82,7737000.0
2014-06-03 10:00:00,13.82,13.87,13.71,13.74,6411000.0,13.82,13.87,13.71,13.74,6411000.0
2014-06-03 10:30:00,13.75,13.83,13.63,13.69,4818000.0,13.75,13.83,13.63,13.69,4818000.0
2014-06-03 11:00:00,13.7,13.76,13.61,13.64,4279500.0,13.7,13.76,13.61,13.64,4279500.0
2014-06-03 11:30:00,13.63,13.66,13.56,13.57,3666000.0,13.63,13.66,13.56,13.57,3666000.0
2014-06-03 12:00:00,13.58,13.62,13.55,13.56,2565000.0,13.58,13.62,13.55,13.56,2565000.0
2014-06-03 12:30:00,13.56,13.58,13.51,13.54,3294000.0,13.56,13.58,13.51,13.54,3294000.0
2014-06-03 13:00:00,13.54,13.59,13.52,13.58,2707500.0,13.54,13.59,13.52,13.58,2707500.0
2014-06-03 13:30:00,13.59,13.65,13.59,13.63,1528500.0,13.59,13.65,13.59,13.63,1528500.0
2014-06-03 14:00:00,13.64,13.75,13.63,13.73,3189000.0,13.64,13.75,13.63,13.73,3189000.0
2014-06-03 14:30:00,13.72,13.73,13.65,13.66,2164500.0,13.72,13.73,13.65,13.66,2164500.0
2014-06-03 15:00:00,13.66,13.67,13.61,13.63,2383500.0,13.66,13.67,13.61,13.63,2383500.0
2014-06-03 15:30:00,13.63,13.7,13.63,13.66,4681500.0,13.63,13.7,13.63,13.66,4681500.0
2014-06-04 09:30:00,13.62,13.64,13.36,13.53,10629000.0,13.62,13.64,13.36,13.53,10629000.0
2014-06-04 10:00:00,13.53,13.57,13.47,13.51,4488000.0,13.53,13.57,13.47,13.51,4488000.0
2014-06-04 10:30:00,13.51,13.56,13.45,13.56,3417000.0,13.51,13.56,13.45,13.56,3417000.0
2014-06-04 11:00:00,13.55,13.58,13.49,13.57,2406000.0,13.55,13.58,13.49,13.57,2406000.0
2014-06-04 11:30:00,13.57,13.62,13.55,13.62,3477000.0,13.57,13.62,13.55,13.62,3477000.0
2014-06-04 12:00:00,13.62,13.65,13.58,13.61,1989000.0,13.62,13.65,13.58,13.61,1989000.0
2014-06-04 12:30:00,13.61,13.63,13.59,13.59,1378500.0,13.61,13.63,13.59,13.59,1378500.0
2014-06-04 13:00:00,13.59,13.63,13.59,13.61,1237500.0,13.59,13.63,13.59,13.61,1237500.0
2014-06-04 13:30:00,13.62,13.75,13.62,13.73,3816000.0,13.62,13.75,13.62,13.73,3816000.0
2014-06-04 14:00:00,13.73,13.73,13.61,13.63,2458500.0,13.73,13.73,13.61,13.63,2458500.0
2014-06-04 14:30:00,13.63,13.65,13.57,13.61,1431000.0,13.63,13.65,13.57,13.61,1431000.0
2014-06-04 15:00:00,13.61,13.62,13.51,13.54,2359500.0,13.61,13.62,13.51,13.54,2359500.0
2014-06-04 15:30:00,13.54,13.61,13.54,13.59,4182000.0,13.54,13.61,13.54,13.59,4182000.0
2014-06-05 09:30:00,13.63,13.83,13.6,13.75,8769000.0,13.63,13.83,13.6,13.75,8769000.0
2014-06-05 10:00:00,13.74,13.9,13.65,13.9,8559000.0,13.74,13.9,13.65,13.9,8559000.0
2014-06-05 10:30:00,13.9,13.91,13.77,13.81,6261000.0,13.9,13.91,13.77,13.81,6261000.0
2014-06-05 11:00:00,13.81,13.91,13.8,13.82,5019000.0,13.81,13.91,13.8,13.82,5019000.0
2014-06-05 11:30:00,13.82,13.95,13.82,13.91,3816000.0,13.82,13.95,13.82,13.91,3816000.0
2014-06-05 12:00:00,13.91,13.94,13.85,13.87,2077500.0,13.91,13.94,13.85,13.87,2077500.0
2014-06-05 12:30:00,13.87,13.92,13.84,13.89,2364000.0,13.87,13.92,13.84,13.89,2364000.0
2014-06-05 13:00:00,13.89,13.93,13.85,13.86,2475000.0,13.89,13.93,13.85,13.86,2475000.0
2014-06-05 13:30:00,13.86,13.88,13.8,13.83,1782000.0,13.86,13.88,13.8,13.83,1782000.0
2014-06-05 14:00:00,13.83,13.86,13.81,13.85,1327500.0,13.83,13.86,13.81,13.85,1327500.0
2014-06-05 14:30:00,13.84,13.85,13.77,13.79,1989000.0,13.84,13.85,13.77,13.79,1989000.0
2014-06-05 15:00:00,13.79,13.82,13.78,13.81,1738500.0,13.79,13.82,13.78,13.81,1738500.0
2014-06-05 15:30:00,13.8,13.81,13.79,13.79,3753000.0,13.8,13.81,13.79,13.79,3753000.0
2014-06-06 09:30:00,13.98,14.05,13.9,13.96,10119000.0,13.98,14.05,13.9,13.96,10119000.0
2014-06-06 10:00:00,13.97,13.98,13.86,13.94,5751000.0,13.97,13.98,13.86,13.94,5751000.0
2014-06-06 10:30:00,13.93,13.95,13.89,13.93,2172000.0,13.93,13.95,13.89,13.93,2172000.0
2014-06-06 11:00:00,13.93,13.99,13.92,13.96,2491500.0,13.93,13.99,13.92,13.96,2491500.0
2014-06-06 11:30:00,13.97,13.98,13.92,13.95,1486500.0,13.97,13.98,13.92,13.95,1486500.0
2014-06-06 12:00:00,13.94,13.95,13.88,13.89,1399500.0,13.94,13.95,13.88,13.89,1399500.0
2014-06-06 12:30:00,13.89,13.93,13.87,13.87,1251000.0,13.89,13.93,13.87,13.87,1251000.0
2014-06-06 13:00:00,13.87,13.88,13.81,13.86,2568000.0,13.87,13.88,13.81,13.86,2568000.0
2014-06-06 13:30:00,13.86,13.87,13.84,13.85,1198500.0,13.86,13.87,13.84,13.85,1198500.0
2014-06-06 14:00:00,13.85,13.9,13.83,13.89,1278000.0,13.85,13.9,13.83,13.89,1278000.0
2014-06-06 14:30:00,13.89,13.9,13.87,13.88,756000.0,13.89,13.9,13.87,13.88,756000.0
2014-06-06 15:00:00,13.88,13.89,13.85,13.86,2094000.0,13.88,13.89,13.85,13.86,2094000.0
2014-06-06 15:30:00,13.86,13.89,13.85,13.88,5169000.0,13.86,13.89,13.85,13.88,5169000.0
2014-06-09 09:30:00,13.86,14.0,13.77,13.82,5911500.0,13.86,14.0,13.77,13.82,5911500.0
2014-06-09 10:00:00,13.84,13.88,13.79,13.8,3442500.0,13.84,13.88,13.79,13.8,3442500.0
2014-06-09 10:30:00,13.8,13.81,13.67,13.78,5101500.0,13.8,13.81,13.67,13.78,5101500.0
2014-06-09 11:00:00,13.78,13.83,13.77,13.82,1572000.0,13.78,13.83,13.77,13.82,1572000.0
2014-06-09 11:30:00,13.81,13.83,13.78,13.79,1479000.0,13.81,13.83,13.78,13.79,1479000.0
2014-06-09 12:00:00,13.8,13.85,13.8,13.82,1321500.0,13.8,13.85,13.8,13.82,1321500.0
2014-06-09 12:30:00,13.82,13.84,13.8,13.8,949500.0,13.82,13.84,13.8,13.8,949500.0
2014-06-09 13:00:00,13.8,13.83,13.74,13.74,1399500.0,13.8,13.83,13.74,13.74,1399500.0
2014-06-09 13:30:00,13.74,13.77,13.7,13.71,1696500.0,13.74,13.77,13.7,13.71,1696500.0
2014-06-09 14:00:00,13.71,13.72,13.61,13.65,3540000.0,13.71,13.72,13.61,13.65,3540000.0
2014-06-09 14:30:00,13.66,13.71,13.64,13.67,1978500.0,13.66,13.71,13.64,13.67,1978500.0
2014-06-09 15:00:00,13.67,13.7,13.66,13.68,1257000.0,13.67,13.7,13.66,13.68,1257000.0
2014-06-09 15:30:00,13.68,13.71,13.65,13.69,3927000.0,13.68,13.71,13.65,13.69,3927000.0
2014-06-10 09:30:00,13.63,13.8,13.55,13.56,8580000.0,13.63,13.8,13.55,13.56,8580000.0
2014-06-10 10:00:00,13.57,13.59,13.44,13.52,8608500.0,13.57,13.59,13.44,13.52,8608500.0
2014-06-10 10:30:00,13.53,13.56,13.47,13.51,3037500.0,13.53,13.56,13.47,13.51,3037500.0
2014-06-10 11:00:00,13.52,13.55,13.47,13.49,3429000.0,13.52,13.55,13.47,13.49,3429000.0
2014-06-10 11:30:00,13.49,13.56,13.48,13.56,2230500.0,13.49,13.56,13.48,13.56,2230500.0
2014-06-10 12:00:00,13.55,13.56,13.52,13.53,1156500.0,13.55,13.56,13.52,13.53,1156500.0
2014-06-10 12:30:00,13.53,13.54,13.49,13.54,1422000.0,13.53,13.54,13.49,13.54,1422000.0
2014-06-10 13:00:00,13.54,13.55,13.49,13.49,1657500.0,13.54,13.55,13.49,13.49,1657500.0
2014-06-10 13:30:00,13.49,13.5,13.47,13.48,1458000.0,13.49,13.5,13.47,13.48,1458000.0
2014-06-10 14:00:00,13.48,13.5,13.45,13.5,2208000.0,13.48,13.5,13.45,13.5,2208000.0
2014-06-10 14:30:00,13.49,13.5,13.45,13.46,1584000.0,13.49,13.5,13.45,13.46,1584000.0
2014-06-10 15:00:00,13.47,13.48,13.45,13.47,1932000.0,13.47,13.48,13.45,13.47,1932000.0
2014-06-10 15:30:00,13.48,13.51,13.47,13.49,4557000.0,13.48,13.51,13.47,13.49,4557000.0
2014-06-11 09:30:00,13.43,13.46,13.28,13.34,9012000.0,13.43,13.46,13.28,13.34,9012000.0
2014-06-11 10:00:00,13.34,13.52,13.31,13.5,7533000.0,13.34,13.52,13.31,13.5,7533000.0
2014-06-11 10:30:00,13.5,13.67,13.46,13.65,11929500.0,13.5,13.67,13.46,13.65,11929500.0
2014-06-11 11:00:00,13.65,13.67,13.57,13.61,4960500.0,13.65,13.67,13.57,13.61,4960500.0
2014-06-11 11:30:00,13.61,13.65,13.58,13.6,3294000.0,13.61,13.65,13.58,13.6,3294000.0
2014-06-11 12:00:00,13.59,13.6,13.5,13.54,2271000.0,13.59,13.6,13.5,13.54,2271000.0
2014-06-11 12:30:00,13.55,13.59,13.51,13.59,1269000.0,13.55,13.59,13.51,13.59,1269000.0
2014-06-11 13:00:00,13.59,13.59,13.54,13.56,769500.0,13.59,13.59,13.54,13.56,769500.0
2014-06-11 13:30:00,13.55,13.57,13.52,13.53,1048500.0,13.55,13.57,13.52,13.53,1048500.0
2014-06-11 14:00:00,13.53,13.55,13.47,13.54,2043000.0,13.53,13.55,13.47,13.54,2043000.0
2014-06-11 14:30:00,13.54,13.56,13.52,13.55,777000.0,13.54,13.56,13.52,13.55,777000.0
2014-06-11 15:00:00,13.55,13.6,13.54,13.59,1471500.0,13.55,13.6,13.54,13.59,1471500.0
2014-06-11 15:30:00,13.6,13.65,13.6,13.63,4405500.0,13.6,13.65,13.6,13.63,4405500.0
2014-06-12 09:30:00,13.67,13.88,13.64,13.81,16260000.0,13.67,13.88,13.64,13.81,16260000.0
2014-06-12 10:00:00,13.81,13.9,13.77,13.81,8713500.0,13.81,13.9,13.77,13.81,8713500.0
2014-06-12 10:30:00,13.8,13.83,13.75,13.82,5413500.0,13.8,13.83,13.75,13.82,5413500.0
2014-06-12 11:00:00,13.82,13.96,13.78,13.95,7863000.0,13.82,13.96,13.78,13.95,7863000.0
2014-06-12 11:30:00,13.95,13.99,13.89,13.9,5278500.0,13.95,13.99,13.89,13.9,5278500.0
2014-06-12 12:00:00,13.9,13.93,13.87,13.92,1968000.0,13.9,13.93,13.87,13.92,1968000.0
2014-06-12 12:30:00,13.92,13.93,13.71,13.79,4855500.0,13.92,13.93,13.71,13.79,4855500.0
2014-06-12 13:00:00,13.78,13.78,13.64,13.64,5809500.0,13.78,13.78,13.64,13.64,5809500.0
2014-06-12 13:30:00,13.65,13.67,13.55,13.59,5190000.0,13.65,13.67,13.55,13.59,5190000.0
2014-06-12 14:00:00,13.59,13.68,13.57,13.67,3766500.0,13.59,13.68,13.57,13.67,3766500.0
2014-06-12 14:30:00,13.67,13.67,13.61,13.64,2305500.0,13.67,13.67,13.61,13.64,2305500.0
2014-06-12 15:00:00,13.64,13.65,13.57,13.6,2994000.0,13.64,13.65,13.57,13.6,2994000.0
2014-06-12 15:30:00,13.59,13.6,13.51,13.57,6811500.0,13.59,13.6,13.51,13.57,6811500.0
2014-06-13 09:30:00,13.62,13.72,13.53,13.55,9187500.0,13.62,13.72,13.53,13.55,9187500.0
2014-06-13 10:00:00,13.54,13.63,13.44,13.59,5764500.0,13.54,13.63,13.44,13.59,5764500.0
2014-06-13 10:30:00,13.59,13.67,13.56,13.67,4633500.0,13.59,13.67,13.56,13.67,4633500.0
2014-06-13 11:00:00,13.67,13.68,13.55,13.56,2521500.0,13.67,13.68,13.55,13.56,2521500.0
2014-06-13 11:30:00,13.57,13.59,13.53,13.58,1900500.0,13.57,13.59,13.53,13.58,1900500.0
2014-06-13 12:00:00,13.57,13.63,13.57,13.6,1914000.0,13.57,13.63,13.57,13.6,1914000.0
2014-06-13 12:30:00,13.6,13.6,13.56,13.59,1335000.0,13.6,13.6,13.56,13.59,1335000.0
2014-06-13 13:00:00,13.59,13.63,13.57,13.61,729000.0,13.59,13.63,13.57,13.61,729000.0
2014-06-13 13:30:00,13.61,13.67,13.6,13.67,1396500.0,13.61,13.67,13.6,13.67,1396500.0
2014-06-13 14:00:00,13.67,13.72,13.65,13.69,2590500.0,13.67,13.72,13.65,13.69,2590500.0
2014-06-13 14:30:00,13.69,13.73,13.67,13.7,2328000.0,13.69,13.73,13.67,13.7,2328000.0
2014-06-13 15:00:00,13.69,13.73,13.67,13.68,2044500.0,13.69,13.73,13.67,13.68,2044500.0
2014-06-13 15:30:00,13.68,13.79,13.63,13.76,7549500.0,13.68,13.79,13.63,13.76,7549500.0
2014-06-16 09:30:00,13.78,14.31,13.75,14.27,24580500.0,13.78,14.31,13.75,14.27,24580500.0
2014-06-16 10:00:00,14.26,14.39,14.18,14.25,15564000.0,14.26,14.39,14.18,14.25,15564000.0
2014-06-16 10:30:00,14.25,14.3,14.19,14.2,7554000.0,14.25,14.3,14.19,14.2,7554000.0
2014-06-16 11:00:00,14.21,14.26,14.15,14.22,5637000.0,14.21,14.26,14.15,14.22,5637000.0
2014-06-16 11:30:00,14.2,14.27,14.14,14.26,4440000.0,14.2,14.27,14.14,14.26,4440000.0
2014-06-16 12:00:00,14.25,14.4,14.24,14.4,8301000.0,14.25,14.4,14.24,14.4,8301000.0
2014-06-16 12:30:00,14.39,14.51,14.33,14.49,9229500.0,14.39,14.51,14.33,14.49,9229500.0
2014-06-16 13:00:00,14.5,14.65,14.48,14.58,14448000.0,14.5,14.65,14.48,14.58,14448000.0
2014-06-16 13:30:00,14.59,14.66,14.52,14.58,7824000.0,14.59,14.66,14.52,14.58,7824000.0
2014-06-16 14:00:00,14.59,14.66,14.53,14.64,6708000.0,14.59,14.66,14.53,14.64,6708000.0
2014-06-16 14:30:00,14.64,14.88,14.63,14.83,18997500.0,14.64,14.88,14.63,14.83,18997500.0
2014-06-16 15:00:00,14.83,14.99,14.79,14.96,20476500.0,14.83,14.99,14.79,14.96,20476500.0
2014-06-16 15:30:00,14.96,15.03,14.92,14.97,23865000.0,14.96,15.03,14.92,14.97,23865000.0
2014-06-17 09:30:00,14.93,15.28,14.86,15.26,32347500.0,14.93,15.28,14.86,15.26,32347500.0
2014-06-17 10:00:00,15.26,15.66,15.25,15.64,31641000.0,15.26,15.66,15.25,15.64,31641000.0
2014-06-17 10:30:00,15.64,15.66,15.44,15.61,23743500.0,15.64,15.66,15.44,15.61,23743500.0
2014-06-17 11:00:00,15.6,15.62,15.32,15.37,13708500.0,15.6,15.62,15.32,15.37,13708500.0
2014-06-17 11:30:00,15.37,15.54,15.35,15.51,7461000.0,15.37,15.54,15.35,15.51,7461000.0
2014-06-17 12:00:00,15.51,15.58,15.48,15.56,5590500.0,15.51,15.58,15.48,15.56,5590500.0
2014-06-17 12:30:00,15.56,15.7,15.53,15.57,13852500.0,15.56,15.7,15.53,15.57,13852500.0
2014-06-17 13:00:00,15.57,15.61,15.49,15.53,5821500.0,15.57,15.61,15.49,15.53,5821500.0
2014-06-17 13:30:00,15.52,15.64,15.52,15.55,3571500.0,15.52,15.64,15.52,15.55,3571500.0
2014-06-17 14:00:00,15.56,15.61,15.49,15.57,4344000.0,15.56,15.61,15.49,15.57,4344000.0
2014-06-17 14:30:00,15.59,15.63,15.52,15.61,5101500.0,15.59,15.63,15.52,15.61,5101500.0
2014-06-17 15:00:00,15.61,15.65,15.53,15.56,6034500.0,15.61,15.65,15.53,15.56,6034500.0
2014-06-17 15:30:00,15.56,15.57,15.42,15.44,11241000.0,15.56,15.57,15.42,15.44,11241000.0
2014-06-18 09:30:00,15.43,15.45,15.07,15.23,22360500.0,15.43,15.45,15.07,15.23,22360500.0
2014-06-18 10:00:00,15.23,15.32,15.16,15.25,9219000.0,15.23,15.32,15.16,15.25,9219000.0
2014-06-18 10:30:00,15.25,15.25,15.17,15.17,5254500.0,15.25,15.25,15.17,15.17,5254500.0
2014-06-18 11:00:00,15.17,15.29,15.17,15.23,4225500.0,15.17,15.29,15.17,15.23,4225500.0
2014-06-18 11:30:00,15.24,15.26,15.17,15.22,3177000.0,15.24,15.26,15.17,15.22,3177000.0
2014-06-18 12:00:00,15.21,15.25,15.18,15.24,2833500.0,15.21,15.25,15.18,15.24,2833500.0
2014-06-18 12:30:00,15.24,15.25,15.19,15.2,2427000.0,15.24,15.25,15.19,15.2,2427000.0
2014-06-18 13:00:00,15.21,15.21,15.14,15.17,2700000.0,15.21,15.21,15.14,15.17,2700000.0
2014-06-18 13:30:00,15.17,15.18,15.09,15.15,3214500.0,15.17,15.18,15.09,15.15,3214500.0
2014-06-18 14:00:00,15.14,15.23,15.11,15.16,4882500.0,15.14,15.23,15.11,15.16,4882500.0
2014-06-18 14:30:00,15.16,15.19,15.1,15.14,4432500.0,15.16,15.19,15.1,15.14,4432500.0
2014-06-18 15:00:00,15.13,15.19,15.11,15.12,4248000.0,15.13,15.19,15.11,15.12,4248000.0
2014-06-18 15:30:00,15.12,15.19,15.11,15.14,9657000.0,15.12,15.19,15.11,15.14,9657000.0
2014-06-19 09:30:00,15.26,15.59,15.13,15.43,19477500.0,15.26,15.59,15.13,15.43,19477500.0
2014-06-19 10:00:00,15.43,15.69,15.41,15.65,21030000.0,15.43,15.69,15.41,15.65,21030000.0
2014-06-19 10:30:00,15.66,15.68,15.44,15.44,14799000.0,15.66,15.68,15.44,15.44,14799000.0
2014-06-19 11:00:00,15.44,15.47,15.35,15.39,9576000.0,15.44,15.47,15.35,15.39,9576000.0
2014-06-19 11:30:00,15.39,15.63,15.39,15.5,6403500.0,15.39,15.63,15.39,15.5,6403500.0
2014-06-19 12:00:00,15.5,15.51,15.37,15.38,4296000.0,15.5,15.51,15.37,15.38,4296000.0
2014-06-19 12:30:00,15.38,15.43,15.19,15.19,6264000.0,15.38,15.43,15.19,15.19,6264000.0
2014-06-19 13:00:00,15.19,15.3,15.15,15.17,5878500.0,15.19,15.3,15.15,15.17,5878500.0
2014-06-19 13:30:00,15.19,15.25,15.15,15.19,3345000.0,15.19,15.25,15.15,15.19,3345000.0
2014-06-19 14:00:00,15.2,15.35,15.15,15.33,5308500.0,15.2,15.35,15.15,15.33,5308500.0
2014-06-19 14:30:00,15.33,15.36,15.3,15.31,2985000.0,15.33,15.36,15.3,15.31,2985000.0
2014-06-19 15:00:00,15.32,15.34,15.22,15.28,4012500.0,15.32,15.34,15.22,15.28,4012500.0
2014-06-19 15:30:00,15.28,15.29,15.16,15.18,9181500.0,15.28,15.29,15.16,15.18,9181500.0
2014-06-20 09:30:00,15.2,15.42,15.2,15.27,13767000.0,15.2,15.42,15.2,15.27,13767000.0
2014-06-20 10:00:00,15.27,15.29,15.08,15.09,12141000.0,15.27,15.29,15.08,15.09,12141000.0
2014-06-20 10:30:00,15.1,15.21,15.08,15.21,7402500.0,15.1,15.21,15.08,15.21,7402500.0
2014-06-20 11:00:00,15.21,15.24,15.16,15.19,2307000.0,15.21,15.24,15.16,15.19,2307000.0
2014-06-20 11:30:00,15.2,15.21,15.11,15.15,2529000.0,15.2,15.21,15.11,15.15,2529000.0
2014-06-20 12:00:00,15.14,15.2,15.13,15.19,2079000.0,15.14,15.2,15.13,15.19,2079000.0
2014-06-20 12:30:00,15.19,15.24,15.18,15.19,1744500.0,15.19,15.24,15.18,15.19,1744500.0
2014-06-20 13:00:00,15.19,15.21,15.16,15.17,1066500.0,15.19,15.21,15.16,15.17,1066500.0
2014-06-20 13:30:00,15.17,15.22,15.17,15.21,1078500.0,15.17,15.22,15.17,15.21,1078500.0
2014-06-20 14:00:00,15.21,15.22,15.18,15.2,1516500.0,15.21,15.22,15.18,15.2,1516500.0
2014-06-20 14:30:00,15.2,15.2,15.17,15.19,1543500.0,15.2,15.2,15.17,15.19,1543500.0
2014-06-20 15:00:00,15.19,15.31,15.18,15.3,4861500.0,15.19,15.31,15.18,15.3,4861500.0
2014-06-20 15:30:00,15.3,15.36,15.28,15.31,8430000.0,15.3,15.36,15.28,15.31,8430000.0
2014-06-23 09:30:00,15.3,15.87,15.21,15.78,24861000.0,15.3,15.87,15.21,15.78,24861000.0
2014-06-23 10:00:00,15.79,15.9,15.67,15.78,16438500.0,15.79,15.9,15.67,15.78,16438500.0
2014-06-23 10:30:00,15.79,15.81,15.63,15.79,8875500.0,15.79,15.81,15.63,15.79,8875500.0
2014-06-23 11:00:00,15.79,15.85,15.76,15.8,5293500.0,15.79,15.85,15.76,15.8,5293500.0
2014-06-23 11:30:00,15.8,15.92,15.76,15.85,7161000.0,15.8,15.92,15.76,15.85,7161000.0
2014-06-23 12:00:00,15.85,15.93,15.84,15.87,6010500.0,15.85,15.93,15.84,15.87,6010500.0
2014-06-23 12:30:00,15.87,15.92,15.84,15.91,6246000.0,15.87,15.92,15.84,15.91,6246000.0
2014-06-23 13:00:00,15.91,15.93,15.82,15.87,4380000.0,15.91,15.93,15.82,15.87,4380000.0
2014-06-23 13:30:00,15.87,15.89,15.83,15.86,2433000.0,15.87,15.89,15.83,15.86,2433000.0
2014-06-23 14:00:00,15.86,15.89,15.8,15.82,2883000.0,15.86,15.89,15.8,15.82,2883000.0
2014-06-23 14:30:00,15.82,15.85,15.76,15.84,4044000.0,15.82,15.85,15.76,15.84,4044000.0
2014-06-23 15:00:00,15.84,15.85,15.81,15.83,2733000.0,15.84,15.85,15.81,15.83,2733000.0
2014-06-23 15:30:00,15.83,15.84,15.77,15.82,7636500.0,15.83,15.84,15.77,15.82,7636500.0
2014-06-24 09:30:00,15.91,16.13,15.87,15.98,23772000.0,15.91,16.13,15.87,15.98,23772000.0
2014-06-24 10:00:00,15.98,16.1,15.89,15.93,14170500.0,15.98,16.1,15.89,15.93,14170500.0
2014-06-24 10:30:00,15.92,16.0,15.92,15.93,4734000.0,15.92,16.0,15.92,15.93,4734000.0
2014-06-24 11:00:00,15.93,15.93,15.81,15.84,9274500.0,15.93,15.93,15.81,15.84,9274500.0
2014-06-24 11:30:00,15.84,15.91,15.82,15.83,3639000.0,15.84,15.91,15.82,15.83,3639000.0
2014-06-24 12:00:00,15.84,15.87,15.68,15.69,6781500.0,15.84,15.87,15.68,15.69,6781500.0
2014-06-24 12:30:00,15.69,15.77,15.67,15.67,3784500.0,15.69,15.77,15.67,15.67,3784500.0
2014-06-24 13:00:00,15.67,15.67,15.51,15.6,7359000.0,15.67,15.67,15.51,15.6,7359000.0
2014-06-24 13:30:00,15.6,15.71,15.57,15.61,5038500.0,15.6,15.71,15.57,15.61,5038500.0
2014-06-24 14:00:00,15.61,15.7,15.6,15.62,3187500.0,15.61,15.7,15.6,15.62,3187500.0
2014-06-24 14:30:00,15.62,15.68,15.57,15.65,3232500.0,15.62,15.68,15.57,15.65,3232500.0
2014-06-24 15:00:00,15.65,15.68,15.45,15.51,7513500.0,15.65,15.68,15.45,15.51,7513500.0
2014-06-24 15:30:00,15.51,15.59,15.44,15.49,9472500.0,15.51,15.59,15.44,15.49,9472500.0
2014-06-25 09:30:00,15.54,15.72,15.38,15.39,15247500.0,15.54,15.72,15.38,15.39,15247500.0
2014-06-25 10:00:00,15.4,15.56,15.35,15.5,10887000.0,15.4,15.56,15.35,15.5,10887000.0
2014-06-25 10:30:00,15.49,15.63,15.38,15.62,6315000.0,15.49,15.63,15.38,15.62,6315000.0
2014-06-25 11:00:00,15.61,15.62,15.52,15.57,4903500.0,15.61,15.62,15.52,15.57,4903500.0
2014-06-25 11:30:00,15.57,15.57,15.43,15.47,3357000.0,15.57,15.57,15.43,15.47,3357000.0
2014-06-25 12:00:00,15.48,15.5,15.43,15.46,1971000.0,15.48,15.5,15.43,15.46,1971000.0
2014-06-25 12:30:00,15.47,15.63,15.46,15.62,3336000.0,15.47,15.63,15.46,15.62,3336000.0
2014-06-25 13:00:00,15.66,15.72,15.63,15.64,4083000.0,15.66,15.72,15.63,15.64,4083000.0
2014-06-25 13:30:00,15.65,15.69,15.63,15.68,1941000.0,15.65,15.69,15.63,15.68,1941000.0
2014-06-25 14:00:00,15.68,15.71,15.64,15.68,2305500.0,15.68,15.71,15.64,15.68,2305500.0
2014-06-25 14:30:00,15.69,15.83,15.68,15.76,6265500.0,15.69,15.83,15.68,15.76,6265500.0
2014-06-25 15:00:00,15.77,15.8,15.72,15.78,2746500.0,15.77,15.8,15.72,15.78,2746500.0
2014-06-25 15:30:00,15.78,15.84,15.76,15.79,6928500.0,15.78,15.84,15.76,15.79,6928500.0
2014-06-26 09:30:00,15.81,16.0,15.64,15.99,15196500.0,15.81,16.0,15.64,15.99,15196500.0
2014-06-26 10:00:00,15.99,16.03,15.78,15.84,11751000.0,15.99,16.03,15.78,15.84,11751000.0
2014-06-26 10:30:00,15.84,15.85,15.75,15.76,4795500.0,15.84,15.85,15.75,15.76,4795500.0
2014-06-26 11:00:00,15.76,15.86,15.75,15.82,4711500.0,15.76,15.86,15.75,15.82,4711500.0
2014-06-26 11:30:00,15.82,15.88,15.77,15.8,4824000.0,15.82,15.88,15.77,15.8,4824000.0
2014-06-26 12:00:00,15.81,15.84,15.64,15.69,3363000.0,15.81,15.84,15.64,15.69,3363000.0
2014-06-26 12:30:00,15.69,15.73,15.65,15.68,2211000.0,15.69,15.73,15.65,15.68,2211000.0
2014-06-26 13:00:00,15.69,15.78,15.61,15.73,3735000.0,15.69,15.78,15.61,15.73,3735000.0
2014-06-26 13:30:00,15.74,15.77,15.7,15.71,1909500.0,15.74,15.77,15.7,15.71,1909500.0
2014-06-26 14:00:00,15.72,15.74,15.67,15.74,1764000.0,15.72,15.74,15.67,15.74,1764000.0
2014-06-26 14:30:00,15.74,15.76,15.71,15.74,1873500.0,15.74,15.76,15.71,15.74,1873500.0
2014-06-26 15:00:00,15.75,15.81,15.69,15.7,3574500.0,15.75,15.81,15.69,15.7,3574500.0
2014-06-26 15:30:00,15.7,15.75,15.69,15.71,5196000.0,15.7,15.75,15.69,15.71,5196000.0
2014-06-27 09:30:00,15.65,15.82,15.63,15.78,9018000.0,15.65,15.82,15.63,15.78,9018000.0
2014-06-27 10:00:00,15.77,15.95,15.71,15.86,12826500.0,15.77,15.95,15.71,15.86,12826500.0
2014-06-27 10:30:00,15.85,15.89,15.81,15.86,5325000.0,15.85,15.89,15.81,15.86,5325000.0
2014-06-27 11:00:00,15.87,15.93,15.84,15.88,3873000.0,15.87,15.93,15.84,15.88,3873000.0
2014-06-27 11:30:00,15.87,15.93,15.85,15.91,2617500.0,15.87,15.93,15.85,15.91,2617500.0
2014-06-27 12:00:00,15.91,15.96,15.9,15.93,3033000.0,15.91,15.96,15.9,15.93,3033000.0
2014-06-27 12:30:00,15.93,15.97,15.91,15.96,2089500.0,15.93,15.97,15.91,15.96,2089500.0
2014-06-27 13:00:00,15.96,16.0,15.83,15.88,7467000.0,15.96,16.0,15.83,15.88,7467000.0
2014-06-27 13:30:00,15.9,15.91,15.85,15.9,2883000.0,15.9,15.91,15.85,15.9,2883000.0
2014-06-27 14:00:00,15.89,15.91,15.86,15.87,1731000.0,15.89,15.91,15.86,15.87,1731000.0
2014-06-27 14:30:00,15.87,15.93,15.87,15.89,1935000.0,15.87,15.93,15.87,15.89,1935000.0
2014-06-27 15:00:00,15.9,15.95,15.88,15.94,2472000.0,15.9,15.95,15.88,15.94,2472000.0
2014-06-27 15:30:00,15.95,15.96,15.89,15.94,8365500.0,15.95,15.96,15.89,15.94,8365500.0
2014-06-30 09:30:00,15.99,16.23,15.93,16.13,16230000.0,15.99,16.23,15.93,16.13,16230000.0
2014-06-30 10:00:00,16.13,16.19,16.1,16.14,6049500.0,16.13,16.19,16.1,16.14,6049500.0
2014-06-30 10:30:00,16.14,16.16,16.07,16.09,3553500.0,16.14,16.16,16.07,16.09,3553500.0
2014-06-30 11:00:00,16.09,16.17,16.09,16.16,3172500.0,16.09,16.17,16.09,16.16,3172500.0
2014-06-30 11:30:00,16.15,16.19,16.12,16.16,2400000.0,16.15,16.19,16.12,16.16,2400000.0
2014-06-30 12:00:00,16.16,16.18,16.13,16.18,1267500.0,16.16,16.18,16.13,16.18,1267500.0
2014-06-30 12:30:00,16.18,16.25,16.17,16.24,3667500.0,16.18,16.25,16.17,16.24,3667500.0
2014-06-30 13:00:00,16.24,16.26,16.22,16.26,2223000.0,16.24,16.26,16.22,16.26,2223000.0
2014-06-30 13:30:00,16.26,16.3,16.22,16.25,3892500.0,16.26,16.3,16.22,16.25,3892500.0
2014-06-30 14:00:00,16.25,16.26,16.21,16.23,2148000.0,16.25,16.26,16.21,16.23,2148000.0
2014-06-30 14:30:00,16.23,16.24,16.12,16.12,3415500.0,16.23,16.24,16.12,16.12,3415500.0
2014-06-30 15:00:00,16.13,16.15,16.09,16.13,3445500.0,16.13,16.15,16.09,16.13,3445500.0
2014-06-30 15:30:00,16.13,16.14,15.99,16.0,8476500.0,16.13,16.14,15.99,16.0,8476500.0
2014-07-01 09:30:00,16.16,16.23,15.99,16.06,9514500.0,16.16,16.23,15.99,16.06,9514500.0
2014-07-01 10:00:00,16.06,16.12,15.94,16.1,6766500.0,16.06,16.12,15.94,16.1,6766500.0
2014-07-01 10:30:00,16.1,16.16,15.97,16.01,5233500.0,16.1,16.16,15.97,16.01,5233500.0
2014-07-01 11:00:00,16.0,16.08,15.95,16.03,5050500.0,16.0,16.08,15.95,16.03,5050500.0
2014-07-01 11:30:00,16.03,16.08,16.01,16.03,1933500.0,16.03,16.08,16.01,16.03,1933500.0
2014-07-01 12:00:00,16.03,16.03,15.91,15.94,3598500.0,16.03,16.03,15.91,15.94,3598500.0
2014-07-01 12:30:00,15.95,16.02,15.92,15.98,3157500.0,15.95,16.02,15.92,15.98,3157500.0
2014-07-01 13:00:00,15.99,16.05,15.96,16.0,2596500.0,15.99,16.05,15.96,16.0,2596500.0
2014-07-01 13:30:00,15.99,16.0,15.94,15.96,1623000.0,15.99,16.0,15.94,15.96,1623000.0
2014-07-01 14:00:00,15.96,15.98,15.94,15.96,1254000.0,15.96,15.98,15.94,15.96,1254000.0
2014-07-01 14:30:00,15.96,16.03,15.95,16.0,2250000.0,15.96,16.03,15.95,16.0,2250000.0
2014-07-01 15:00:00,16.01,16.04,15.98,15.99,2899500.0,16.01,16.04,15.98,15.99,2899500.0
2014-07-01 15:30:00,15.99,16.05,15.97,15.98,5856000.0,15.99,16.05,15.97,15.98,5856000.0
2014-07-02 09:30:00,16.04,16.16,15.97,16.04,9549000.0,16.04,16.16,15.97,16.04,9549000.0
2014-07-02 10:00:00,16.03,16.06,15.89,15.96,7599000.0,16.03,16.06,15.89,15.96,7599000.0
2014-07-02 10:30:00,15.96,15.96,15.84,15.89,6507000.0,15.96,15.96,15.84,15.89,6507000.0
2014-07-02 11:00:00,15.88,15.91,15.77,15.79,5530500.0,15.88,15.91,15.77,15.79,5530500.0
2014-07-02 11:30:00,15.79,15.87,15.75,15.77,4342500.0,15.79,15.87,15.75,15.77,4342500.0
2014-07-02 12:00:00,15.77,15.78,15.7,15.72,4852500.0,15.77,15.78,15.7,15.72,4852500.0
2014-07-02 12:30:00,15.72,15.72,15.45,15.47,11839500.0,15.72,15.72,15.45,15.47,11839500.0
2014-07-02 13:00:00,15.46,15.55,15.41,15.53,6823500.0,15.46,15.55,15.41,15.53,6823500.0
2014-07-02 13:30:00,15.53,15.61,15.44,15.5,6537000.0,15.53,15.61,15.44,15.5,6537000.0
2014-07-02 14:00:00,15.5,15.53,15.42,15.42,4233000.0,15.5,15.53,15.42,15.42,4233000.0
2014-07-02 14:30:00,15.42,15.45,15.24,15.29,9678000.0,15.42,15.45,15.24,15.29,9678000.0
2014-07-02 15:00:00,15.3,15.33,15.14,15.22,11161500.0,15.3,15.33,15.14,15.22,11161500.0
2014-07-02 15:30:00,15.23,15.32,15.22,15.29,11932500.0,15.23,15.32,15.22,15.29,11932500.0
2014-07-03 09:30:00,15.42,15.46,14.95,15.02,20808000.0,15.42,15.46,14.95,15.02,20808000.0
2014-07-03 10:00:00,15.01,15.1,14.93,15.04,13461000.0,15.01,15.1,14.93,15.04,13461000.0
2014-07-03 10:30:00,15.05,15.16,14.99,15.15,7305000.0,15.05,15.16,14.99,15.15,7305000.0
2014-07-03 11:00:00,15.15,15.25,15.12,15.18,7480500.0,15.15,15.25,15.12,15.18,7480500.0
2014-07-03 11:30:00,15.17,15.2,15.12,15.18,4105500.0,15.17,15.2,15.12,15.18,4105500.0
2014-07-03 12:00:00,15.19,15.23,15.16,15.22,3240000.0,15.19,15.23,15.16,15.22,3240000.0
2014-07-03 12:30:00,15.21,15.29,15.19,15.29,7003500.0,15.21,15.29,15.19,15.29,7003500.0
2014-07-07 09:30:00,15.17,15.32,15.02,15.05,12943500.0,15.17,15.32,15.02,15.05,12943500.0
2014-07-07 10:00:00,15.05,15.16,15.01,15.13,6351000.0,15.05,15.16,15.01,15.13,6351000.0
2014-07-07 10:30:00,15.14,15.14,15.05,15.05,4504500.0,15.14,15.14,15.05,15.05,4504500.0
2014-07-07 11:00:00,15.05,15.05,14.87,14.91,8130000.0,15.05,15.05,14.87,14.91,8130000.0
2014-07-07 11:30:00,14.9,14.99,14.87,14.93,4183500.0,14.9,14.99,14.87,14.93,4183500.0
2014-07-07 12:00:00,14.93,14.97,14.84,14.87,4749000.0,14.93,14.97,14.84,14.87,4749000.0
2014-07-07 12:30:00,14.86,14.91,14.85,14.9,2352000.0,14.86,14.91,14.85,14.9,2352000.0
2014-07-07 13:00:00,14.9,14.98,14.89,14.93,3406500.0,14.9,14.98,14.89,14.93,3406500.0
2014-07-07 13:30:00,14.94,14.99,14.91,14.93,2116500.0,14.94,14.99,14.91,14.93,2116500.0
2014-07-07 14:00:00,14.93,14.97,14.73,14.79,7531500.0,14.93,14.97,14.73,14.79,7531500.0
2014-07-07 14:30:00,14.78,14.82,14.69,14.78,6480000.0,14.78,14.82,14.69,14.78,6480000.0
2014-07-07 15:00:00,14.78,14.79,14.74,14.78,2919000.0,14.78,14.79,14.74,14.78,2919000.0
2014-07-07 15:30:00,14.78,14.84,14.76,14.84,7180500.0,14.78,14.84,14.76,14.84,7180500.0
2014-07-08 09:30:00,14.59,14.68,14.44,14.62,20581500.0,14.59,14.68,14.44,14.62,20581500.0
2014-07-08 10:00:00,14.61,14.71,14.42,14.43,12189000.0,14.61,14.71,14.42,14.43,12189000.0
2014-07-08 10:30:00,14.43,14.5,14.28,14.48,14668500.0,14.43,14.5,14.28,14.48,14668500.0
2014-07-08 11:00:00,14.48,14.55,14.42,14.46,7893000.0,14.48,14.55,14.42,14.46,7893000.0
2014-07-08 11:30:00,14.46,14.51,14.35,14.41,5893500.0,14.46,14.51,14.35,14.41,5893500.0
2014-07-08 12:00:00,14.42,14.46,14.32,14.44,5565000.0,14.42,14.46,14.32,14.44,5565000.0
2014-07-08 12:30:00,14.44,14.49,14.36,14.45,4125000.0,14.44,14.49,14.36,14.45,4125000.0
2014-07-08 13:00:00,14.45,14.58,14.43,14.56,4864500.0,14.45,14.58,14.43,14.56,4864500.0
2014-07-08 13:30:00,14.56,14.68,14.48,14.62,5373000.0,14.56,14.68,14.48,14.62,5373000.0
2014-07-08 14:00:00,14.62,14.63,14.54,14.57,2980500.0,14.62,14.63,14.54,14.57,2980500.0
2014-07-08 14:30:00,14.57,14.73,14.56,14.6,4123500.0,14.57,14.73,14.56,14.6,4123500.0
2014-07-08 15:00:00,14.6,14.62,14.54,14.56,3042000.0,14.6,14.62,14.54,14.56,3042000.0
2014-07-08 15:30:00,14.56,14.61,14.53,14.6,7498500.0,14.56,14.61,14.53,14.6,7498500.0
2014-07-09 09:30:00,14.75,14.88,14.65,14.69,10150500.0,14.75,14.88,14.65,14.69,10150500.0
2014-07-09 10:00:00,14.69,14.77,14.61,14.74,7444500.0,14.69,14.77,14.61,14.74,7444500.0
2014-07-09 10:30:00,14.73,14.89,14.73,14.87,6241500.0,14.73,14.89,14.73,14.87,6241500.0
2014-07-09 11:00:00,14.87,14.95,14.84,14.93,5118000.0,14.87,14.95,14.84,14.93,5118000.0
2014-07-09 11:30:00,14.92,14.92,14.82,14.83,1911000.0,14.92,14.92,14.82,14.83,1911000.0
2014-07-09 12:00:00,14.83,14.88,14.82,14.84,1623000.0,14.83,14.88,14.82,14.84,1623000.0
2014-07-09 12:30:00,14.85,14.86,14.81,14.83,1399500.0,14.85,14.86,14.81,14.83,1399500.0
2014-07-09 13:00:00,14.85,14.85,14.8,14.81,1051500.0,14.85,14.85,14.8,14.81,1051500.0
2014-07-09 13:30:00,14.82,14.9,14.81,14.86,2250000.0,14.82,14.9,14.81,14.86,2250000.0
2014-07-09 14:00:00,14.87,14.92,14.8,14.88,2632500.0,14.87,14.92,14.8,14.88,2632500.0
2014-07-09 14:30:00,14.88,14.9,14.84,14.84,2251500.0,14.88,14.9,14.84,14.84,2251500.0
2014-07-09 15:00:00,14.84,14.88,14.84,14.85,2227500.0,14.84,14.88,14.84,14.85,2227500.0
2014-07-09 15:30:00,14.85,14.89,14.85,14.87,5490000.0,14.85,14.89,14.85,14.87,5490000.0
2014-07-10 09:30:00,14.48,14.59,14.4,14.51,13483500.0,14.48,14.59,14.4,14.51,13483500.0
2014-07-10 10:00:00,14.51,14.62,14.42,14.6,11899500.0,14.51,14.62,14.42,14.6,11899500.0
2014-07-10 10:30:00,14.6,14.71,14.52,14.68,7456500.0,14.6,14.71,14.52,14.68,7456500.0
2014-07-10 11:00:00,14.66,14.81,14.63,14.73,5550000.0,14.66,14.81,14.63,14.73,5550000.0
2014-07-10 11:30:00,14.72,14.77,14.64,14.71,2719500.0,14.72,14.77,14.64,14.71,2719500.0
2014-07-10 12:00:00,14.7,14.8,14.68,14.77,2041500.0,14.7,14.8,14.68,14.77,2041500.0
2014-07-10 12:30:00,14.78,14.8,14.71,14.75,1719000.0,14.78,14.8,14.71,14.75,1719000.0
2014-07-10 13:00:00,14.75,14.78,14.74,14.76,1465500.0,14.75,14.78,14.74,14.76,1465500.0
2014-07-10 13:30:00,14.77,14.78,14.68,14.7,1741500.0,14.77,14.78,14.68,14.7,1741500.0
2014-07-10 14:00:00,14.7,14.73,14.68,14.71,1246500.0,14.7,14.73,14.68,14.71,1246500.0
2014-07-10 14:30:00,14.72,14.72,14.6,14.62,2938500.0,14.72,14.72,14.6,14.62,2938500.0
2014-07-10 15:00:00,14.61,14.65,14.58,14.63,3102000.0,14.61,14.65,14.58,14.63,3102000.0
2014-07-10 15:30:00,14.63,14.68,14.62,14.63,5694000.0,14.63,14.68,14.62,14.63,5694000.0
2014-07-11 09:30:00,14.68,14.77,14.55,14.69,8868000.0,14.68,14.77,14.55,14.69,8868000.0
2014-07-11 10:00:00,14.69,14.72,14.61,14.63,5763000.0,14.69,14.72,14.61,14.63,5763000.0
2014-07-11 10:30:00,14.63,14.7,14.58,14.66,3820500.0,14.63,14.7,14.58,14.66,3820500.0
2014-07-11 11:00:00,14.66,14.7,14.62,14.63,2212500.0,14.66,14.7,14.62,14.63,2212500.0
2014-07-11 11:30:00,14.64,14.66,14.58,14.6,1939500.0,14.64,14.66,14.58,14.6,1939500.0
2014-07-11 12:00:00,14.6,14.63,14.57,14.61,1468500.0,14.6,14.63,14.57,14.61,1468500.0
2014-07-11 12:30:00,14.62,14.62,14.52,14.55,1645500.0,14.62,14.62,14.52,14.55,1645500.0
2014-07-11 13:00:00,14.54,14.61,14.54,14.59,1831500.0,14.54,14.61,14.54,14.59,1831500.0
2014-07-11 13:30:00,14.6,14.62,14.56,14.6,1240500.0,14.6,14.62,14.56,14.6,1240500.0
2014-07-11 14:00:00,14.61,14.62,14.59,14.62,960000.0,14.61,14.62,14.59,14.62,960000.0
2014-07-11 14:30:00,14.61,14.62,14.55,14.56,1294500.0,14.61,14.62,14.55,14.56,1294500.0
2014-07-11 15:00:00,14.57,14.57,14.51,14.54,2641500.0,14.57,14.57,14.51,14.54,2641500.0
2014-07-11 15:30:00,14.54,14.57,14.51,14.54,6016500.0,14.54,14.57,14.51,14.54,6016500.0
2014-07-14 09:30:00,14.67,14.67,14.36,14.45,9232500.0,14.67,14.67,14.36,14.45,9232500.0
2014-07-14 10:00:00,14.45,14.5,14.38,14.44,5797500.0,14.45,14.5,14.38,14.44,5797500.0
2014-07-14 10:30:00,14.44,14.91,14.41,14.88,13423500.0,14.44,14.91,14.41,14.88,13423500.0
2014-07-14 11:00:00,14.88,15.22,14.84,15.15,18630000.0,14.88,15.22,14.84,15.15,18630000.0
2014-07-14 11:30:00,15.16,15.25,15.07,15.15,8842500.0,15.16,15.25,15.07,15.15,8842500.0
2014-07-14 12:00:00,15.15,15.18,15.08,15.17,4515000.0,15.15,15.18,15.08,15.17,4515000.0
2014-07-14 12:30:00,15.17,15.17,15.02,15.05,5058000.0,15.17,15.17,15.02,15.05,5058000.0
2014-07-14 13:00:00,15.05,15.17,15.04,15.15,3988500.0,15.05,15.17,15.04,15.15,3988500.0
2014-07-14 13:30:00,15.15,15.22,15.12,15.19,3688500.0,15.15,15.22,15.12,15.19,3688500.0
2014-07-14 14:00:00,15.19,15.24,15.11,15.13,4120500.0,15.19,15.24,15.11,15.13,4120500.0
2014-07-14 14:30:00,15.15,15.18,15.09,15.15,2511000.0,15.15,15.18,15.09,15.15,2511000.0
2014-07-14 15:00:00,15.15,15.16,15.05,15.09,3577500.0,15.15,15.16,15.05,15.09,3577500.0
2014-07-14 15:30:00,15.09,15.17,15.08,15.11,7434000.0,15.09,15.17,15.08,15.11,7434000.0
2014-07-15 09:30:00,15.12,15.18,14.85,14.9,11535000.0,15.12,15.18,14.85,14.9,11535000.0
2014-07-15 10:00:00,14.91,14.96,14.74,14.82,10612500.0,14.91,14.96,14.74,14.82,10612500.0
2014-07-15 10:30:00,14.81,14.83,14.56,14.72,11100000.0,14.81,14.83,14.56,14.72,11100000.0
2014-07-15 11:00:00,14.72,14.81,14.67,14.74,5185500.0,14.72,14.81,14.67,14.74,5185500.0
2014-07-15 11:30:00,14.73,14.73,14.59,14.6,4794000.0,14.73,14.73,14.59,14.6,4794000.0
2014-07-15 12:00:00,14.6,14.7,14.54,14.67,3967500.0,14.6,14.7,14.54,14.67,3967500.0
2014-07-15 12:30:00,14.67,14.77,14.65,14.68,3772500.0,14.67,14.77,14.65,14.68,3772500.0
2014-07-15 13:00:00,14.68,14.8,14.67,14.77,3340500.0,14.68,14.8,14.67,14.77,3340500.0
2014-07-15 13:30:00,14.78,14.78,14.67,14.7,1785000.0,14.78,14.78,14.67,14.7,1785000.0
2014-07-15 14:00:00,14.7,14.75,14.68,14.73,1458000.0,14.7,14.75,14.68,14.73,1458000.0
2014-07-15 14:30:00,14.73,14.74,14.67,14.71,1857000.0,14.73,14.74,14.67,14.71,1857000.0
2014-07-15 15:00:00,14.71,14.72,14.63,14.65,3081000.0,14.71,14.72,14.63,14.65,3081000.0
2014-07-15 15:30:00,14.65,14.68,14.6,14.64,7119000.0,14.65,14.68,14.6,14.64,7119000.0
2014-07-16 09:30:00,14.82,14.98,14.61,14.86,12397500.0,14.82,14.98,14.61,14.86,12397500.0
2014-07-16 10:00:00,14.87,14.99,14.67,14.69,6951000.0,14.87,14.99,14.67,14.69,6951000.0
2014-07-16 10:30:00,14.69,14.76,14.65,14.7,3009000.0,14.69,14.76,14.65,14.7,3009000.0
2014-07-16 11:00:00,14.7,14.76,14.66,14.69,2415000.0,14.7,14.76,14.66,14.69,2415000.0
2014-07-16 11:30:00,14.69,14.7,14.61,14.63,2580000.0,14.69,14.7,14.61,14.63,2580000.0
2014-07-16 12:00:00,14.63,14.67,14.57,14.61,3420000.0,14.63,14.67,14.57,14.61,3420000.0
2014-07-16 12:30:00,14.6,14.62,14.55,14.58,2389500.0,14.6,14.62,14.55,14.58,2389500.0
2014-07-16 13:00:00,14.59,14.65,14.56,14.65,1749000.0,14.59,14.65,14.56,14.65,1749000.0
2014-07-16 13:30:00,14.65,14.69,14.6,14.61,1942500.0,14.65,14.69,14.6,14.61,1942500.0
2014-07-16 14:00:00,14.61,14.67,14.61,14.66,1212000.0,14.61,14.67,14.61,14.66,1212000.0
2014-07-16 14:30:00,14.67,14.67,14.61,14.61,1506000.0,14.67,14.67,14.61,14.61,1506000.0
2014-07-16 15:00:00,14.61,14.62,14.57,14.58,2341500.0,14.61,14.62,14.57,14.58,2341500.0
2014-07-16 15:30:00,14.58,14.58,14.45,14.48,8068500.0,14.58,14.58,14.45,14.48,8068500.0
2014-07-17 09:30:00,14.41,14.66,14.38,14.54,7651500.0,14.41,14.66,14.38,14.54,7651500.0
2014-07-17 10:00:00,14.55,14.62,14.46,14.6,4680000.0,14.55,14.62,14.46,14.6,4680000.0
2014-07-17 10:30:00,14.6,14.7,14.55,14.65,4596000.0,14.6,14.7,14.55,14.65,4596000.0
2014-07-17 11:00:00,14.65,14.65,14.41,14.44,5076000.0,14.65,14.65,14.41,14.44,5076000.0
2014-07-17 11:30:00,14.43,14.53,14.38,14.46,4119000.0,14.43,14.53,14.38,14.46,4119000.0
2014-07-17 12:00:00,14.47,14.56,14.4,14.54,3483000.0,14.47,14.56,14.4,14.54,3483000.0
2014-07-17 12:30:00,14.55,14.59,14.52,14.53,2469000.0,14.55,14.59,14.52,14.53,2469000.0
2014-07-17 13:00:00,14.53,14.6,14.52,14.52,1588500.0,14.53,14.6,14.52,14.52,1588500.0
2014-07-17 13:30:00,14.53,14.55,14.49,14.52,2068500.0,14.53,14.55,14.49,14.52,2068500.0
2014-07-17 14:00:00,14.51,14.54,14.45,14.48,1879500.0,14.51,14.54,14.45,14.48,1879500.0
2014-07-17 14:30:00,14.48,14.53,14.47,14.51,2554500.0,14.48,14.53,14.47,14.51,2554500.0
2014-07-17 15:00:00,14.51,14.53,14.41,14.41,4417500.0,14.51,14.53,14.41,14.41,4417500.0
2014-07-17 15:30:00,14.41,14.42,14.24,14.36,11971500.0,14.41,14.42,14.24,14.36,11971500.0
2014-07-18 09:30:00,14.4,14.52,14.4,14.46,7704000.0,14.4,14.52,14.4,14.46,7704000.0
2014-07-18 10:00:00,14.46,14.59,14.46,14.56,7408500.0,14.46,14.59,14.46,14.56,7408500.0
2014-07-18 10:30:00,14.56,14.61,14.53,14.53,4386000.0,14.56,14.61,14.53,14.53,4386000.0
2014-07-18 11:00:00,14.53,14.54,14.48,14.52,3903000.0,14.53,14.54,14.48,14.52,3903000.0
2014-07-18 11:30:00,14.51,14.56,14.51,14.53,1603500.0,14.51,14.56,14.51,14.53,1603500.0
2014-07-18 12:00:00,14.54,14.68,14.53,14.67,4011000.0,14.54,14.68,14.53,14.67,4011000.0
2014-07-18 12:30:00,14.66,14.75,14.63,14.69,3799500.0,14.66,14.75,14.63,14.69,3799500.0
2014-07-18 13:00:00,14.68,14.69,14.63,14.66,2868000.0,14.68,14.69,14.63,14.66,2868000.0
2014-07-18 13:30:00,14.66,14.7,14.65,14.68,1959000.0,14.66,14.7,14.65,14.68,1959000.0
2014-07-18 14:00:00,14.68,14.74,14.66,14.73,2670000.0,14.68,14.74,14.66,14.73,2670000.0
2014-07-18 14:30:00,14.73,14.74,14.7,14.7,2871000.0,14.73,14.74,14.7,14.7,2871000.0
2014-07-18 15:00:00,14.71,14.71,14.63,14.66,3150000.0,14.71,14.71,14.63,14.66,3150000.0
2014-07-18 15:30:00,14.65,14.68,14.65,14.67,5047500.0,14.65,14.68,14.65,14.67,5047500.0
2014-07-21 09:30:00,14.48,14.86,14.45,14.79,12831000.0,14.48,14.86,14.45,14.79,12831000.0
2014-07-21 10:00:00,14.79,14.79,14.67,14.77,4591500.0,14.79,14.79,14.67,14.77,4591500.0
2014-07-21 10:30:00,14.75,14.77,14.6,14.65,4528500.0,14.75,14.77,14.6,14.65,4528500.0
2014-07-21 11:00:00,14.66,14.81,14.64,14.79,3534000.0,14.66,14.81,14.64,14.79,3534000.0
2014-07-21 11:30:00,14.8,14.88,14.77,14.81,5131500.0,14.8,14.88,14.77,14.81,5131500.0
2014-07-21 12:00:00,14.82,14.83,14.75,14.76,2746500.0,14.82,14.83,14.75,14.76,2746500.0
2014-07-21 12:30:00,14.76,14.83,14.76,14.78,1761000.0,14.76,14.83,14.76,14.78,1761000.0
2014-07-21 13:00:00,14.78,14.85,14.77,14.81,1608000.0,14.78,14.85,14.77,14.81,1608000.0
2014-07-21 13:30:00,14.81,14.83,14.72,14.74,2095500.0,14.81,14.83,14.72,14.74,2095500.0
2014-07-21 14:00:00,14.75,14.79,14.7,14.71,1294500.0,14.75,14.79,14.7,14.71,1294500.0
2014-07-21 14:30:00,14.71,14.75,14.68,14.72,1611000.0,14.71,14.75,14.68,14.72,1611000.0
2014-07-21 15:00:00,14.72,14.74,14.68,14.72,1225500.0,14.72,14.74,14.68,14.72,1225500.0
2014-07-21 15:30:00,14.73,14.76,14.68,14.69,4356000.0,14.73,14.76,14.68,14.69,4356000.0
2014-07-22 09:30:00,14.81,14.86,14.62,14.73,5976000.0,14.81,14.86,14.62,14.73,5976000.0
2014-07-22 10:00:00,14.73,14.89,14.7,14.82,5568000.0,14.73,14.89,14.7,14.82,5568000.0
2014-07-22 10:30:00,14.82,14.84,14.71,14.77,2608500.0,14.82,14.84,14.71,14.77,2608500.0
2014-07-22 11:00:00,14.78,14.83,14.74,14.74,2989500.0,14.78,14.83,14.74,14.74,2989500.0
2014-07-22 11:30:00,14.74,14.77,14.71,14.72,1380000.0,14.74,14.77,14.71,14.72,1380000.0
2014-07-22 12:00:00,14.71,14.73,14.68,14.7,1761000.0,14.71,14.73,14.68,14.7,1761000.0
2014-07-22 12:30:00,14.71,14.72,14.64,14.65,3007500.0,14.71,14.72,14.64,14.65,3007500.0
2014-07-22 13:00:00,14.65,14.74,14.65,14.72,2391000.0,14.65,14.74,14.65,14.72,2391000.0
2014-07-22 13:30:00,14.73,14.73,14.69,14.72,1740000.0,14.73,14.73,14.69,14.72,1740000.0
2014-07-22 14:00:00,14.72,14.74,14.69,14.71,793500.0,14.72,14.74,14.69,14.71,793500.0
2014-07-22 14:30:00,14.71,14.71,14.63,14.66,1317000.0,14.71,14.71,14.63,14.66,1317000.0
2014-07-22 15:00:00,14.66,14.67,14.61,14.63,1660500.0,14.66,14.67,14.61,14.63,1660500.0
2014-07-22 15:30:00,14.64,14.67,14.62,14.64,2916000.0,14.64,14.67,14.62,14.64,2916000.0
2014-07-23 09:30:00,14.67,14.98,14.63,14.89,10842000.0,14.67,14.98,14.63,14.89,10842000.0
2014-07-23 10:00:00,14.9,14.96,14.83,14.9,4767000.0,14.9,14.96,14.83,14.9,4767000.0
2014-07-23 10:30:00,14.89,14.96,14.88,14.91,4242000.0,14.89,14.96,14.88,14.91,4242000.0
2014-07-23 11:00:00,14.9,14.92,14.83,14.89,4186500.0,14.9,14.92,14.83,14.89,4186500.0
2014-07-23 11:30:00,14.89,14.94,14.89,14.94,2215500.0,14.89,14.94,14.89,14.94,2215500.0
2014-07-23 12:00:00,14.95,14.96,14.89,14.92,2124000.0,14.95,14.96,14.89,14.92,2124000.0
2014-07-23 12:30:00,14.92,14.93,14.86,14.9,1374000.0,14.92,14.93,14.86,14.9,1374000.0
2014-07-23 13:00:00,14.89,14.9,14.84,14.85,1029000.0,14.89,14.9,14.84,14.85,1029000.0
2014-07-23 13:30:00,14.86,14.91,14.85,14.88,943500.0,14.86,14.91,14.85,14.88,943500.0
2014-07-23 14:00:00,14.89,14.9,14.85,14.85,940500.0,14.89,14.9,14.85,14.85,940500.0
2014-07-23 14:30:00,14.85,14.88,14.83,14.88,1362000.0,14.85,14.88,14.83,14.88,1362000.0
2014-07-23 15:00:00,14.87,14.89,14.86,14.89,1005000.0,14.87,14.89,14.86,14.89,1005000.0
2014-07-23 15:30:00,14.88,14.89,14.82,14.83,3301500.0,14.88,14.89,14.82,14.83,3301500.0
2014-07-24 09:30:00,14.88,15.01,14.81,14.87,8229000.0,14.88,15.01,14.81,14.87,8229000.0
2014-07-24 10:00:00,14.87,14.89,14.72,14.8,6376500.0,14.87,14.89,14.72,14.8,6376500.0
2014-07-24 10:30:00,14.79,14.81,14.74,14.78,2650500.0,14.79,14.81,14.74,14.78,2650500.0
2014-07-24 11:00:00,14.78,14.83,14.78,14.8,2676000.0,14.78,14.83,14.78,14.8,2676000.0
2014-07-24 11:30:00,14.8,14.86,14.78,14.85,3111000.0,14.8,14.86,14.78,14.85,3111000.0
2014-07-24 12:00:00,14.85,14.87,14.82,14.83,1077000.0,14.85,14.87,14.82,14.83,1077000.0
2014-07-24 12:30:00,14.83,14.86,14.83,14.85,876000.0,14.83,14.86,14.83,14.85,876000.0
2014-07-24 13:00:00,14.84,14.85,14.78,14.81,1104000.0,14.84,14.85,14.78,14.81,1104000.0
2014-07-24 13:30:00,14.81,14.87,14.8,14.87,1132500.0,14.81,14.87,14.8,14.87,1132500.0
2014-07-24 14:00:00,14.87,15.01,14.85,14.97,4656000.0,14.87,15.01,14.85,14.97,4656000.0
2014-07-24 14:30:00,14.97,14.98,14.89,14.91,2074500.0,14.97,14.98,14.89,14.91,2074500.0
2014-07-24 15:00:00,14.91,14.92,14.85,14.88,1519500.0,14.91,14.92,14.85,14.88,1519500.0
2014-07-24 15:30:00,14.88,14.94,14.88,14.9,2835000.0,14.88,14.94,14.88,14.9,2835000.0
2014-07-25 09:30:00,14.85,14.97,14.78,14.95,5637000.0,14.85,14.97,14.78,14.95,5637000.0
2014-07-25 10:00:00,14.95,15.01,14.91,14.96,4501500.0,14.95,15.01,14.91,14.96,4501500.0
2014-07-25 10:30:00,14.97,15.13,14.95,15.05,6541500.0,14.97,15.13,14.95,15.05,6541500.0
2014-07-25 11:00:00,15.03,15.05,14.96,15.01,4449000.0,15.03,15.05,14.96,15.01,4449000.0
2014-07-25 11:30:00,15.01,15.05,14.99,15.01,1627500.0,15.01,15.05,14.99,15.01,1627500.0
2014-07-25 12:00:00,15.01,15.07,14.99,14.99,985500.0,15.01,15.07,14.99,14.99,985500.0
2014-07-25 12:30:00,14.99,15.07,14.99,15.03,1327500.0,14.99,15.07,14.99,15.03,1327500.0
2014-07-25 13:00:00,15.03,15.04,15.0,15.02,1290000.0,15.03,15.04,15.0,15.02,1290000.0
2014-07-25 13:30:00,15.01,15.02,14.93,14.97,1897500.0,15.01,15.02,14.93,14.97,1897500.0
2014-07-25 14:00:00,14.97,14.99,14.91,14.95,1654500.0,14.97,14.99,14.91,14.95,1654500.0
2014-07-25 14:30:00,14.94,14.95,14.86,14.87,2298000.0,14.94,14.95,14.86,14.87,2298000.0
2014-07-25 15:00:00,14.87,14.88,14.85,14.87,1731000.0,14.87,14.88,14.85,14.87,1731000.0
2014-07-25 15:30:00,14.87,14.91,14.86,14.91,4764000.0,14.87,14.91,14.86,14.91,4764000.0
2014-07-28 09:30:00,14.95,15.05,14.88,14.99,6651000.0,14.95,15.05,14.88,14.99,6651000.0
2014-07-28 10:00:00,14.99,15.0,14.81,14.85,4180500.0,14.99,15.0,14.81,14.85,4180500.0
2014-07-28 10:30:00,14.84,14.86,14.76,14.8,2904000.0,14.84,14.86,14.76,14.8,2904000.0
2014-07-28 11:00:00,14.81,14.9,14.77,14.9,2553000.0,14.81,14.9,14.77,14.9,2553000.0
2014-07-28 11:30:00,14.89,14.9,14.86,14.86,1110000.0,14.89,14.9,14.86,14.86,1110000.0
2014-07-28 12:00:00,14.86,14.92,14.84,14.88,966000.0,14.86,14.92,14.84,14.88,966000.0
2014-07-28 12:30:00,14.88,14.98,14.88,14.94,2479500.0,14.88,14.98,14.88,14.94,2479500.0
2014-07-28 13:00:00,14.93,15.47,14.93,15.32,24451500.0,14.93,15.47,14.93,15.32,24451500.0
2014-07-28 13:30:00,15.31,15.39,15.2,15.27,7197000.0,15.31,15.39,15.2,15.27,7197000.0
2014-07-28 14:00:00,15.27,15.36,15.22,15.27,5397000.0,15.27,15.36,15.22,15.27,5397000.0
2014-07-28 14:30:00,15.27,15.35,15.2,15.33,6018000.0,15.27,15.35,15.2,15.33,6018000.0
2014-07-28 15:00:00,15.32,15.33,15.02,15.03,10333500.0,15.32,15.33,15.02,15.03,10333500.0
2014-07-28 15:30:00,15.03,15.07,14.98,15.0,9531000.0,15.03,15.07,14.98,15.0,9531000.0
2014-07-29 09:30:00,15.11,15.22,15.01,15.05,8638500.0,15.11,15.22,15.01,15.05,8638500.0
2014-07-29 10:00:00,15.06,15.1,14.99,15.02,4828500.0,15.06,15.1,14.99,15.02,4828500.0
2014-07-29 10:30:00,15.02,15.12,15.01,15.07,3213000.0,15.02,15.12,15.01,15.07,3213000.0
2014-07-29 11:00:00,15.07,15.1,15.03,15.06,2697000.0,15.07,15.1,15.03,15.06,2697000.0
2014-07-29 11:30:00,15.06,15.06,15.01,15.05,1458000.0,15.06,15.06,15.01,15.05,1458000.0
2014-07-29 12:00:00,15.06,15.11,15.05,15.11,1783500.0,15.06,15.11,15.05,15.11,1783500.0
2014-07-29 12:30:00,15.11,15.15,15.09,15.13,2088000.0,15.11,15.15,15.09,15.13,2088000.0
2014-07-29 13:00:00,15.12,15.13,15.06,15.08,1857000.0,15.12,15.13,15.06,15.08,1857000.0
2014-07-29 13:30:00,15.09,15.12,15.07,15.1,1234500.0,15.09,15.12,15.07,15.1,1234500.0
2014-07-29 14:00:00,15.11,15.19,15.1,15.17,3250500.0,15.11,15.19,15.1,15.17,3250500.0
2014-07-29 14:30:00,15.17,15.18,15.11,15.13,1605000.0,15.17,15.18,15.11,15.13,1605000.0
2014-07-29 15:00:00,15.12,15.13,15.05,15.07,2370000.0,15.12,15.13,15.05,15.07,2370000.0
2014-07-29 15:30:00,15.07,15.08,15.0,15.0,5113500.0,15.07,15.08,15.0,15.0,5113500.0
2014-07-30 09:30:00,14.79,15.2,14.74,15.14,14514000.0,14.79,15.2,14.74,15.14,14514000.0
2014-07-30 10:00:00,15.13,15.2,15.07,15.16,4353000.0,15.13,15.2,15.07,15.16,4353000.0
2014-07-30 10:30:00,15.16,15.22,15.11,15.17,6145500.0,15.16,15.22,15.11,15.17,6145500.0
2014-07-30 11:00:00,15.16,15.23,15.14,15.19,3378000.0,15.16,15.23,15.14,15.19,3378000.0
2014-07-30 11:30:00,15.19,15.22,15.17,15.17,2841000.0,15.19,15.22,15.17,15.17,2841000.0
2014-07-30 12:00:00,15.18,15.2,15.14,15.18,1866000.0,15.18,15.2,15.14,15.18,1866000.0
2014-07-30 12:30:00,15.17,15.23,15.16,15.22,2134500.0,15.17,15.23,15.16,15.22,2134500.0
2014-07-30 13:00:00,15.21,15.24,15.2,15.22,3234000.0,15.21,15.24,15.2,15.22,3234000.0
2014-07-30 13:30:00,15.22,15.25,15.2,15.23,1647000.0,15.22,15.25,15.2,15.23,1647000.0
2014-07-30 14:00:00,15.23,15.31,15.17,15.27,4585500.0,15.23,15.31,15.17,15.27,4585500.0
2014-07-30 14:30:00,15.26,15.27,15.13,15.17,3217500.0,15.26,15.27,15.13,15.17,3217500.0
2014-07-30 15:00:00,15.18,15.22,15.14,15.19,3910500.0,15.18,15.22,15.14,15.19,3910500.0
2014-07-30 15:30:00,15.18,15.3,15.18,15.26,6058500.0,15.18,15.3,15.18,15.26,6058500.0
2014-07-31 09:30:00,15.28,15.43,15.08,15.21,13876500.0,15.28,15.43,15.08,15.21,13876500.0
2014-07-31 10:00:00,15.21,15.31,15.16,15.22,5050500.0,15.21,15.31,15.16,15.22,5050500.0
2014-07-31 10:30:00,15.22,15.23,15.09,15.09,5740500.0,15.22,15.23,15.09,15.09,5740500.0
2014-07-31 11:00:00,15.1,15.12,15.01,15.09,5413500.0,15.1,15.12,15.01,15.09,5413500.0
2014-07-31 11:30:00,15.08,15.09,14.9,14.93,5755500.0,15.08,15.09,14.9,14.93,5755500.0
2014-07-31 12:00:00,14.92,15.01,14.9,14.95,2346000.0,14.92,15.01,14.9,14.95,2346000.0
2014-07-31 12:30:00,14.95,15.04,14.92,15.03,3192000.0,14.95,15.04,14.92,15.03,3192000.0
2014-07-31 13:00:00,15.04,15.12,15.02,15.08,3337500.0,15.04,15.12,15.02,15.08,3337500.0
2014-07-31 13:30:00,15.1,15.17,15.08,15.14,4096500.0,15.1,15.17,15.08,15.14,4096500.0
2014-07-31 14:00:00,15.13,15.15,15.05,15.08,2878500.0,15.13,15.15,15.05,15.08,2878500.0
2014-07-31 14:30:00,15.08,15.09,14.97,15.0,3234000.0,15.08,15.09,14.97,15.0,3234000.0
2014-07-31 15:00:00,15.0,15.03,14.77,14.78,7744500.0,15.0,15.03,14.77,14.78,7744500.0
2014-07-31 15:30:00,14.78,14.97,14.77,14.9,15448500.0,14.78,14.97,14.77,14.9,15448500.0
2014-08-01 09:30:00,15.07,15.65,15.07,15.41,35155500.0,15.07,15.65,15.07,15.41,35155500.0
2014-08-01 10:00:00,15.41,15.47,15.19,15.33,15037500.0,15.41,15.47,15.19,15.33,15037500.0
2014-08-01 10:30:00,15.32,15.35,15.2,15.23,6628500.0,15.32,15.35,15.2,15.23,6628500.0
2014-08-01 11:00:00,15.23,15.39,15.22,15.37,8142000.0,15.23,15.39,15.22,15.37,8142000.0
2014-08-01 11:30:00,15.36,15.38,15.24,15.28,4941000.0,15.36,15.38,15.24,15.28,4941000.0
2014-08-01 12:00:00,15.28,15.47,15.24,15.45,8961000.0,15.28,15.47,15.24,15.45,8961000.0
2014-08-01 12:30:00,15.44,15.58,15.44,15.49,9774000.0,15.44,15.58,15.44,15.49,9774000.0
2014-08-01 13:00:00,15.49,15.54,15.44,15.53,4765500.0,15.49,15.54,15.44,15.53,4765500.0
2014-08-01 13:30:00,15.52,15.77,15.49,15.76,12367500.0,15.52,15.77,15.49,15.76,12367500.0
2014-08-01 14:00:00,15.76,15.83,15.66,15.67,13924500.0,15.76,15.83,15.66,15.67,13924500.0
2014-08-01 14:30:00,15.67,15.76,15.62,15.65,7653000.0,15.67,15.76,15.62,15.65,7653000.0
2014-08-01 15:00:00,15.66,15.73,15.64,15.65,6555000.0,15.66,15.73,15.64,15.65,6555000.0
2014-08-01 15:30:00,15.65,15.67,15.51,15.56,14865000.0,15.65,15.67,15.51,15.56,14865000.0
2014-08-04 09:30:00,15.63,15.85,15.55,15.82,13228500.0,15.63,15.85,15.55,15.82,13228500.0
2014-08-04 10:00:00,15.82,15.96,15.75,15.77,9468000.0,15.82,15.96,15.75,15.77,9468000.0
2014-08-04 10:30:00,15.77,15.82,15.68,15.72,5281500.0,15.77,15.82,15.68,15.72,5281500.0
2014-08-04 11:00:00,15.71,15.85,15.65,15.83,4948500.0,15.71,15.85,15.65,15.83,4948500.0
2014-08-04 11:30:00,15.85,15.9,15.81,15.88,4782000.0,15.85,15.9,15.81,15.88,4782000.0
2014-08-04 12:00:00,15.88,15.91,15.83,15.9,2667000.0,15.88,15.91,15.83,15.9,2667000.0
2014-08-04 12:30:00,15.9,15.98,15.89,15.91,5749500.0,15.9,15.98,15.89,15.91,5749500.0
2014-08-04 13:00:00,15.91,15.93,15.83,15.84,3208500.0,15.91,15.93,15.83,15.84,3208500.0
2014-08-04 13:30:00,15.84,15.97,15.82,15.94,4474500.0,15.84,15.97,15.82,15.94,4474500.0
2014-08-04 14:00:00,15.94,15.99,15.92,15.94,2878500.0,15.94,15.99,15.92,15.94,2878500.0
2014-08-04 14:30:00,15.94,16.02,15.93,16.0,5584500.0,15.94,16.02,15.93,16.0,5584500.0
2014-08-04 15:00:00,16.01,16.03,15.98,16.0,3907500.0,16.01,16.03,15.98,16.0,3907500.0
2014-08-04 15:30:00,16.0,16.03,15.89,15.9,8520000.0,16.0,16.03,15.89,15.9,8520000.0
2014-08-05 09:30:00,15.83,15.92,15.71,15.91,10386000.0,15.83,15.92,15.71,15.91,10386000.0
2014-08-05 10:00:00,15.91,16.09,15.86,16.08,9579000.0,15.91,16.09,15.86,16.08,9579000.0
2014-08-05 10:30:00,16.09,16.2,16.04,16.1,8167500.0,16.09,16.2,16.04,16.1,8167500.0
2014-08-05 11:00:00,16.09,16.17,16.03,16.08,4350000.0,16.09,16.17,16.03,16.08,4350000.0
2014-08-05 11:30:00,16.08,16.1,15.99,16.03,3501000.0,16.08,16.1,15.99,16.03,3501000.0
2014-08-05 12:00:00,16.02,16.06,15.94,16.01,2656500.0,16.02,16.06,15.94,16.01,2656500.0
2014-08-05 12:30:00,16.02,16.02,15.94,15.95,1842000.0,16.02,16.02,15.94,15.95,1842000.0
2014-08-05 13:00:00,15.95,15.98,15.87,15.97,2940000.0,15.95,15.98,15.87,15.97,2940000.0
2014-08-05 13:30:00,15.96,15.98,15.77,15.8,5128500.0,15.96,15.98,15.77,15.8,5128500.0
2014-08-05 14:00:00,15.8,15.83,15.72,15.81,4380000.0,15.8,15.83,15.72,15.81,4380000.0
2014-08-05 14:30:00,15.81,15.9,15.8,15.83,3438000.0,15.81,15.9,15.8,15.83,3438000.0
2014-08-05 15:00:00,15.83,15.85,15.72,15.76,4261500.0,15.83,15.85,15.72,15.76,4261500.0
2014-08-05 15:30:00,15.76,15.92,15.75,15.9,5884500.0,15.76,15.92,15.75,15.9,5884500.0
2014-08-06 09:30:00,15.93,16.19,15.91,16.07,13488000.0,15.93,16.19,15.91,16.07,13488000.0
2014-08-06 10:00:00,16.09,16.26,16.06,16.25,8959500.0,16.09,16.26,16.06,16.25,8959500.0
2014-08-06 10:30:00,16.25,16.52,16.21,16.5,15354000.0,16.25,16.52,16.21,16.5,15354000.0
2014-08-06 11:00:00,16.5,16.53,16.41,16.46,9973500.0,16.5,16.53,16.41,16.46,9973500.0
2014-08-06 11:30:00,16.46,16.59,16.43,16.58,8436000.0,16.46,16.59,16.43,16.58,8436000.0
2014-08-06 12:00:00,16.58,16.62,16.51,16.52,6625500.0,16.58,16.62,16.51,16.52,6625500.0
2014-08-06 12:30:00,16.52,16.57,16.52,16.54,3642000.0,16.52,16.57,16.52,16.54,3642000.0
2014-08-06 13:00:00,16.54,16.67,16.49,16.63,7626000.0,16.54,16.67,16.49,16.63,7626000.0
2014-08-06 13:30:00,16.63,16.76,16.57,16.59,11172000.0,16.63,16.76,16.57,16.59,11172000.0
2014-08-06 14:00:00,16.58,16.71,16.55,16.7,7704000.0,16.58,16.71,16.55,16.7,7704000.0
2014-08-06 14:30:00,16.7,16.75,16.62,16.69,7432500.0,16.7,16.75,16.62,16.69,7432500.0
2014-08-06 15:00:00,16.69,16.71,16.59,16.63,6337500.0,16.69,16.71,16.59,16.63,6337500.0
2014-08-06 15:30:00,16.63,16.64,16.59,16.6,9897000.0,16.63,16.64,16.59,16.6,9897000.0
2014-08-07 09:30:00,16.67,16.95,16.61,16.89,17655000.0,16.67,16.95,16.61,16.89,17655000.0
2014-08-07 10:00:00,16.9,17.08,16.82,16.97,14107500.0,16.9,17.08,16.82,16.97,14107500.0
2014-08-07 10:30:00,16.97,17.11,16.88,16.98,13173000.0,16.97,17.11,16.88,16.98,13173000.0
2014-08-07 11:00:00,16.97,17.01,16.88,16.96,5260500.0,16.97,17.01,16.88,16.96,5260500.0
2014-08-07 11:30:00,16.96,17.0,16.85,16.89,5056500.0,16.96,17.0,16.85,16.89,5056500.0
2014-08-07 12:00:00,16.89,17.03,16.86,16.99,6091500.0,16.89,17.03,16.86,16.99,6091500.0
2014-08-07 12:30:00,16.98,16.99,16.87,16.87,3978000.0,16.98,16.99,16.87,16.87,3978000.0
2014-08-07 13:00:00,16.87,16.9,16.81,16.85,4458000.0,16.87,16.9,16.81,16.85,4458000.0
2014-08-07 13:30:00,16.86,16.96,16.84,16.94,3961500.0,16.86,16.96,16.84,16.94,3961500.0
2014-08-07 14:00:00,16.94,16.97,16.83,16.89,3180000.0,16.94,16.97,16.83,16.89,3180000.0
2014-08-07 14:30:00,16.87,16.93,16.82,16.83,2653500.0,16.87,16.93,16.82,16.83,2653500.0
2014-08-07 15:00:00,16.84,16.88,16.71,16.77,4879500.0,16.84,16.88,16.71,16.77,4879500.0
2014-08-07 15:30:00,16.76,16.85,16.72,16.83,8043000.0,16.76,16.85,16.72,16.83,8043000.0
2014-08-08 09:30:00,16.74,16.78,16.54,16.57,13818000.0,16.74,16.78,16.54,16.57,13818000.0
2014-08-08 10:00:00,16.59,16.6,16.43,16.49,9529500.0,16.59,16.6,16.43,16.49,9529500.0
2014-08-08 10:30:00,16.49,16.6,16.44,16.55,6616500.0,16.49,16.6,16.44,16.55,6616500.0
2014-08-08 11:00:00,16.54,16.58,16.51,16.55,3012000.0,16.54,16.58,16.51,16.55,3012000.0
2014-08-08 11:30:00,16.54,16.56,16.45,16.52,3892500.0,16.54,16.56,16.45,16.52,3892500.0
2014-08-08 12:00:00,16.52,16.55,16.46,16.5,2209500.0,16.52,16.55,16.46,16.5,2209500.0
2014-08-08 12:30:00,16.49,16.53,16.46,16.51,1482000.0,16.49,16.53,16.46,16.51,1482000.0
2014-08-08 13:00:00,16.51,16.57,16.48,16.55,2506500.0,16.51,16.57,16.48,16.55,2506500.0
2014-08-08 13:30:00,16.56,16.65,16.56,16.61,4048500.0,16.56,16.65,16.56,16.61,4048500.0
2014-08-08 14:00:00,16.61,16.63,16.58,16.61,2112000.0,16.61,16.63,16.58,16.61,2112000.0
2014-08-08 14:30:00,16.61,16.63,16.53,16.54,2425500.0,16.61,16.63,16.53,16.54,2425500.0
2014-08-08 15:00:00,16.54,16.59,16.46,16.55,2631000.0,16.54,16.59,16.46,16.55,2631000.0
2014-08-08 15:30:00,16.56,16.62,16.54,16.54,7540500.0,16.56,16.62,16.54,16.54,7540500.0
2014-08-11 09:30:00,17.02,17.45,17.0,17.44,27498000.0,17.02,17.45,17.0,17.44,27498000.0
2014-08-11 10:00:00,17.42,17.58,17.38,17.48,15267000.0,17.42,17.58,17.38,17.48,15267000.0
2014-08-11 10:30:00,17.47,17.5,17.41,17.44,6726000.0,17.47,17.5,17.41,17.44,6726000.0
2014-08-11 11:00:00,17.43,17.48,17.37,17.42,5670000.0,17.43,17.48,17.37,17.42,5670000.0
2014-08-11 11:30:00,17.42,17.42,17.34,17.36,4761000.0,17.42,17.42,17.34,17.36,4761000.0
2014-08-11 12:00:00,17.35,17.49,17.31,17.47,6312000.0,17.35,17.49,17.31,17.47,6312000.0
2014-08-11 12:30:00,17.47,17.49,17.27,17.3,6645000.0,17.47,17.49,17.27,17.3,6645000.0
2014-08-11 13:00:00,17.31,17.39,17.28,17.3,2634000.0,17.31,17.39,17.28,17.3,2634000.0
2014-08-11 13:30:00,17.3,17.44,17.29,17.38,4336500.0,17.3,17.44,17.29,17.38,4336500.0
2014-08-11 14:00:00,17.39,17.4,17.33,17.37,2244000.0,17.39,17.4,17.33,17.37,2244000.0
2014-08-11 14:30:00,17.37,17.42,17.3,17.35,3627000.0,17.37,17.42,17.3,17.35,3627000.0
2014-08-11 15:00:00,17.36,17.43,17.34,17.37,3072000.0,17.36,17.43,17.34,17.37,3072000.0
2014-08-11 15:30:00,17.37,17.4,17.27,17.28,8832000.0,17.37,17.4,17.27,17.28,8832000.0
2014-08-12 09:30:00,17.2,17.33,17.09,17.19,12397500.0,17.2,17.33,17.09,17.19,12397500.0
2014-08-12 10:00:00,17.19,17.29,17.12,17.14,8296500.0,17.19,17.29,17.12,17.14,8296500.0
2014-08-12 10:30:00,17.14,17.14,17.02,17.07,7216500.0,17.14,17.14,17.02,17.07,7216500.0
2014-08-12 11:00:00,17.06,17.07,16.97,17.05,4461000.0,17.06,17.07,16.97,17.05,4461000.0
2014-08-12 11:30:00,17.05,17.06,16.98,17.04,4273500.0,17.05,17.06,16.98,17.04,4273500.0
2014-08-12 12:00:00,17.03,17.18,17.02,17.12,5488500.0,17.03,17.18,17.02,17.12,5488500.0
2014-08-12 12:30:00,17.12,17.24,17.12,17.19,5383500.0,17.12,17.24,17.12,17.19,5383500.0
2014-08-12 13:00:00,17.19,17.23,17.17,17.19,2221500.0,17.19,17.23,17.17,17.19,2221500.0
2014-08-12 13:30:00,17.19,17.22,17.16,17.19,2179500.0,17.19,17.22,17.16,17.19,2179500.0
2014-08-12 14:00:00,17.19,17.19,17.12,17.14,3168000.0,17.19,17.19,17.12,17.14,3168000.0
2014-08-12 14:30:00,17.15,17.15,17.08,17.12,2736000.0,17.15,17.15,17.08,17.12,2736000.0
2014-08-12 15:00:00,17.13,17.23,17.13,17.18,3160500.0,17.13,17.23,17.13,17.18,3160500.0
2014-08-12 15:30:00,17.18,17.35,17.18,17.34,11037000.0,17.18,17.35,17.18,17.34,11037000.0
2014-08-13 09:30:00,17.47,17.69,17.41,17.56,21172500.0,17.47,17.69,17.41,17.56,21172500.0
2014-08-13 10:00:00,17.55,17.71,17.47,17.62,14038500.0,17.55,17.71,17.47,17.62,14038500.0
2014-08-13 10:30:00,17.61,17.65,17.54,17.61,5934000.0,17.61,17.65,17.54,17.61,5934000.0
2014-08-13 11:00:00,17.61,17.63,17.51,17.58,5350500.0,17.61,17.63,17.51,17.58,5350500.0
2014-08-13 11:30:00,17.58,17.66,17.57,17.58,5238000.0,17.58,17.66,17.57,17.58,5238000.0
2014-08-13 12:00:00,17.57,17.59,17.48,17.49,4240500.0,17.57,17.59,17.48,17.49,4240500.0
2014-08-13 12:30:00,17.49,17.5,17.31,17.31,7006500.0,17.49,17.5,17.31,17.31,7006500.0
2014-08-13 13:00:00,17.32,17.47,17.31,17.44,3676500.0,17.32,17.47,17.31,17.44,3676500.0
2014-08-13 13:30:00,17.45,17.49,17.4,17.42,3214500.0,17.45,17.49,17.4,17.42,3214500.0
2014-08-13 14:00:00,17.42,17.44,17.35,17.39,2806500.0,17.42,17.44,17.35,17.39,2806500.0
2014-08-13 14:30:00,17.39,17.46,17.38,17.43,2283000.0,17.39,17.46,17.38,17.43,2283000.0
2014-08-13 15:00:00,17.43,17.44,17.36,17.38,2934000.0,17.43,17.44,17.36,17.38,2934000.0
2014-08-13 15:30:00,17.38,17.4,17.34,17.35,7639500.0,17.38,17.4,17.34,17.35,7639500.0
2014-08-14 09:30:00,17.5,17.53,17.24,17.33,13738500.0,17.5,17.53,17.24,17.33,13738500.0
2014-08-14 10:00:00,17.33,17.43,17.29,17.38,5893500.0,17.33,17.43,17.29,17.38,5893500.0
2014-08-14 10:30:00,17.39,17.53,17.37,17.5,5782500.0,17.39,17.53,17.37,17.5,5782500.0
2014-08-14 11:00:00,17.5,17.53,17.48,17.5,3468000.0,17.5,17.53,17.48,17.5,3468000.0
2014-08-14 11:30:00,17.5,17.51,17.44,17.46,2179500.0,17.5,17.51,17.44,17.46,2179500.0
2014-08-14 12:00:00,17.47,17.5,17.43,17.49,1837500.0,17.47,17.5,17.43,17.49,1837500.0
2014-08-14 12:30:00,17.49,17.51,17.48,17.5,1213500.0,17.49,17.51,17.48,17.5,1213500.0
2014-08-14 13:00:00,17.49,17.5,17.45,17.45,1476000.0,17.49,17.5,17.45,17.45,1476000.0
2014-08-14 13:30:00,17.45,17.47,17.39,17.42,2053500.0,17.45,17.47,17.39,17.42,2053500.0
2014-08-14 14:00:00,17.42,17.43,17.38,17.39,1480500.0,17.42,17.43,17.38,17.39,1480500.0
2014-08-14 14:30:00,17.39,17.41,17.33,17.38,2737500.0,17.39,17.41,17.33,17.38,2737500.0
2014-08-14 15:00:00,17.39,17.4,17.34,17.37,2403000.0,17.39,17.4,17.34,17.37,2403000.0
2014-08-14 15:30:00,17.38,17.45,17.37,17.42,5592000.0,17.38,17.45,17.37,17.42,5592000.0
2014-08-15 09:30:00,17.43,17.47,17.35,17.4,7924500.0,17.43,17.47,17.35,17.4,7924500.0
2014-08-15 10:00:00,17.4,17.45,17.39,17.42,3309000.0,17.4,17.45,17.39,17.42,3309000.0
2014-08-15 10:30:00,17.43,17.44,17.25,17.31,6744000.0,17.43,17.44,17.25,17.31,6744000.0
2014-08-15 11:00:00,17.32,17.36,17.28,17.3,3550500.0,17.32,17.36,17.28,17.3,3550500.0
2014-08-15 11:30:00,17.28,17.31,17.23,17.28,4518000.0,17.28,17.31,17.23,17.28,4518000.0
2014-08-15 12:00:00,17.27,17.41,17.25,17.4,2842500.0,17.27,17.41,17.25,17.4,2842500.0
2014-08-15 12:30:00,17.4,17.4,17.35,17.39,1683000.0,17.4,17.4,17.35,17.39,1683000.0
2014-08-15 13:00:00,17.38,17.38,17.32,17.35,925500.0,17.38,17.38,17.32,17.35,925500.0
2014-08-15 13:30:00,17.36,17.38,17.33,17.35,1047000.0,17.36,17.38,17.33,17.35,1047000.0
2014-08-15 14:00:00,17.35,17.43,17.33,17.42,1713000.0,17.35,17.43,17.33,17.42,1713000.0
2014-08-15 14:30:00,17.42,17.43,17.4,17.41,2212500.0,17.42,17.43,17.4,17.41,2212500.0
2014-08-15 15:00:00,17.41,17.42,17.39,17.39,1444500.0,17.41,17.42,17.39,17.39,1444500.0
2014-08-15 15:30:00,17.38,17.47,17.37,17.47,8199000.0,17.38,17.47,17.37,17.47,8199000.0
2014-08-18 09:30:00,17.55,17.82,17.47,17.77,18520500.0,17.55,17.82,17.47,17.77,18520500.0
2014-08-18 10:00:00,17.76,17.78,17.62,17.63,7104000.0,17.76,17.78,17.62,17.63,7104000.0
2014-08-18 10:30:00,17.63,17.71,17.63,17.67,3415500.0,17.63,17.71,17.63,17.67,3415500.0
2014-08-18 11:00:00,17.67,17.68,17.61,17.64,3364500.0,17.67,17.68,17.61,17.64,3364500.0
2014-08-18 11:30:00,17.64,17.8,17.5,17.61,5943000.0,17.64,17.8,17.5,17.61,5943000.0
2014-08-18 12:00:00,17.61,17.62,17.59,17.59,1969500.0,17.61,17.62,17.59,17.59,1969500.0
2014-08-18 12:30:00,17.59,17.59,17.41,17.42,6109500.0,17.59,17.59,17.41,17.42,6109500.0
2014-08-18 13:00:00,17.42,17.43,17.37,17.39,5119500.0,17.42,17.43,17.37,17.39,5119500.0
2014-08-18 13:30:00,17.39,17.46,17.38,17.41,3504000.0,17.39,17.46,17.38,17.41,3504000.0
2014-08-18 14:00:00,17.41,17.43,17.4,17.41,1476000.0,17.41,17.43,17.4,17.41,1476000.0
2014-08-18 14:30:00,17.41,17.43,17.35,17.35,2932500.0,17.41,17.43,17.35,17.35,2932500.0
2014-08-18 15:00:00,17.35,17.4,17.33,17.34,3745500.0,17.35,17.4,17.33,17.34,3745500.0
2014-08-18 15:30:00,17.34,17.37,17.32,17.33,7002000.0,17.34,17.37,17.32,17.33,7002000.0
2014-08-19 09:30:00,17.26,17.29,16.94,17.05,15189000.0,17.26,17.29,16.94,17.05,15189000.0
2014-08-19 10:00:00,17.05,17.09,16.88,16.89,9382500.0,17.05,17.09,16.88,16.89,9382500.0
2014-08-19 10:30:00,16.9,16.96,16.77,16.95,9373500.0,16.9,16.96,16.77,16.95,9373500.0
2014-08-19 11:00:00,16.96,17.0,16.88,17.0,3973500.0,16.96,17.0,16.88,17.0,3973500.0
2014-08-19 11:30:00,16.98,17.04,16.97,17.0,3718500.0,16.98,17.04,16.97,17.0,3718500.0
2014-08-19 12:00:00,17.0,17.03,16.97,17.02,2220000.0,17.0,17.03,16.97,17.02,2220000.0
2014-08-19 12:30:00,17.02,17.06,16.97,16.99,2536500.0,17.02,17.06,16.97,16.99,2536500.0
2014-08-19 13:00:00,16.99,17.02,16.98,17.0,1236000.0,16.99,17.02,16.98,17.0,1236000.0
2014-08-19 13:30:00,17.0,17.01,16.98,17.01,1029000.0,17.0,17.01,16.98,17.01,1029000.0
2014-08-19 14:00:00,17.01,17.12,17.01,17.11,3912000.0,17.01,17.12,17.01,17.11,3912000.0
2014-08-19 14:30:00,17.1,17.12,17.06,17.09,2685000.0,17.1,17.12,17.06,17.09,2685000.0
2014-08-19 15:00:00,17.09,17.18,17.09,17.18,3594000.0,17.09,17.18,17.09,17.18,3594000.0
2014-08-19 15:30:00,17.17,17.18,17.1,17.12,5967000.0,17.17,17.18,17.1,17.12,5967000.0
2014-08-20 09:30:00,16.97,17.1,16.87,17.05,7113000.0,16.97,17.1,16.87,17.05,7113000.0
2014-08-20 10:00:00,17.07,17.07,16.98,17.01,2637000.0,17.07,17.07,16.98,17.01,2637000.0
2014-08-20 10:30:00,17.01,17.25,17.0,17.17,6082500.0,17.01,17.25,17.0,17.17,6082500.0
2014-08-20 11:00:00,17.17,17.21,17.12,17.14,2476500.0,17.17,17.21,17.12,17.14,2476500.0
2014-08-20 11:30:00,17.15,17.18,17.13,17.17,1546500.0,17.15,17.18,17.13,17.17,1546500.0
2014-08-20 12:00:00,17.17,17.17,17.04,17.07,2670000.0,17.17,17.17,17.04,17.07,2670000.0
2014-08-20 12:30:00,17.06,17.1,17.06,17.08,1119000.0,17.06,17.1,17.06,17.08,1119000.0
2014-08-20 13:00:00,17.08,17.09,17.04,17.05,913500.0,17.08,17.09,17.04,17.05,913500.0
2014-08-20 13:30:00,17.05,17.05,16.99,17.02,1857000.0,17.05,17.05,16.99,17.02,1857000.0
2014-08-20 14:00:00,17.01,17.03,16.96,17.03,2533500.0,17.01,17.03,16.96,17.03,2533500.0
2014-08-20 14:30:00,17.03,17.05,17.0,17.04,1471500.0,17.03,17.05,17.0,17.04,1471500.0
2014-08-20 15:00:00,17.04,17.11,17.04,17.1,1696500.0,17.04,17.11,17.04,17.1,1696500.0
2014-08-20 15:30:00,17.1,17.1,17.03,17.05,4534500.0,17.1,17.1,17.03,17.05,4534500.0
2014-08-21 09:30:00,17.1,17.25,17.08,17.19,7729500.0,17.1,17.25,17.08,17.19,7729500.0
2014-08-21 10:00:00,17.19,17.2,17.03,17.03,4983000.0,17.19,17.2,17.03,17.03,4983000.0
2014-08-21 10:30:00,17.03,17.09,16.94,16.97,3537000.0,17.03,17.09,16.94,16.97,3537000.0
2014-08-21 11:00:00,16.97,17.02,16.91,16.92,3015000.0,16.97,17.02,16.91,16.92,3015000.0
2014-08-21 11:30:00,16.92,17.02,16.88,16.95,2436000.0,16.92,17.02,16.88,16.95,2436000.0
2014-08-21 12:00:00,16.96,17.03,16.94,17.02,1797000.0,16.96,17.03,16.94,17.02,1797000.0
2014-08-21 12:30:00,17.01,17.02,16.95,16.97,1300500.0,17.01,17.02,16.95,16.97,1300500.0
2014-08-21 13:00:00,16.97,17.05,16.95,17.03,1872000.0,16.97,17.05,16.95,17.03,1872000.0
2014-08-21 13:30:00,17.03,17.04,16.99,17.03,1018500.0,17.03,17.04,16.99,17.03,1018500.0
2014-08-21 14:00:00,17.02,17.03,16.96,16.98,1411500.0,17.02,17.03,16.96,16.98,1411500.0
2014-08-21 14:30:00,16.98,17.03,16.98,17.01,861000.0,16.98,17.03,16.98,17.01,861000.0
2014-08-21 15:00:00,17.01,17.02,16.97,16.99,2166000.0,17.01,17.02,16.97,16.99,2166000.0
2014-08-21 15:30:00,17.0,17.0,16.94,16.95,3574500.0,17.0,17.0,16.94,16.95,3574500.0
2014-08-22 09:30:00,16.96,17.03,16.84,16.92,5836500.0,16.96,17.03,16.84,16.92,5836500.0
2014-08-22 10:00:00,16.91,17.03,16.88,17.01,3742500.0,16.91,17.03,16.88,17.01,3742500.0
2014-08-22 10:30:00,17.01,17.04,16.92,16.92,3381000.0,17.01,17.04,16.92,16.92,3381000.0
2014-08-22 11:00:00,16.92,16.98,16.91,16.95,1507500.0,16.92,16.98,16.91,16.95,1507500.0
2014-08-22 11:30:00,16.96,16.96,16.94,16.95,1263000.0,16.96,16.96,16.94,16.95,1263000.0
2014-08-22 12:00:00,16.95,17.03,16.95,17.02,2185500.0,16.95,17.03,16.95,17.02,2185500.0
2014-08-22 12:30:00,17.02,17.06,17.01,17.03,2040000.0,17.02,17.06,17.01,17.03,2040000.0
2014-08-22 13:00:00,17.03,17.04,17.0,17.03,993000.0,17.03,17.04,17.0,17.03,993000.0
2014-08-22 13:30:00,17.03,17.07,17.03,17.06,1639500.0,17.03,17.07,17.03,17.06,1639500.0
2014-08-22 14:00:00,17.05,17.09,17.02,17.09,1879500.0,17.05,17.09,17.02,17.09,1879500.0
2014-08-22 14:30:00,17.08,17.13,17.05,17.11,2344500.0,17.08,17.13,17.05,17.11,2344500.0
2014-08-22 15:00:00,17.11,17.12,17.08,17.1,1971000.0,17.11,17.12,17.08,17.1,1971000.0
2014-08-22 15:30:00,17.1,17.13,17.09,17.12,5856000.0,17.1,17.13,17.09,17.12,5856000.0
2014-08-25 09:30:00,17.21,17.58,17.21,17.49,17023500.0,17.21,17.58,17.21,17.49,17023500.0
2014-08-25 10:00:00,17.49,17.5,17.42,17.48,7116000.0,17.49,17.5,17.42,17.48,7116000.0
2014-08-25 10:30:00,17.48,17.52,17.43,17.47,3657000.0,17.48,17.52,17.43,17.47,3657000.0
2014-08-25 11:00:00,17.47,17.5,17.42,17.5,2839500.0,17.47,17.5,17.42,17.5,2839500.0
2014-08-25 11:30:00,17.49,17.5,17.46,17.46,1893000.0,17.49,17.5,17.46,17.46,1893000.0
2014-08-25 12:00:00,17.46,17.48,17.44,17.47,2173500.0,17.46,17.48,17.44,17.47,2173500.0
2014-08-25 12:30:00,17.46,17.48,17.4,17.47,2065500.0,17.46,17.48,17.4,17.47,2065500.0
2014-08-25 13:00:00,17.48,17.55,17.45,17.53,3354000.0,17.48,17.55,17.45,17.53,3354000.0
2014-08-25 13:30:00,17.53,17.54,17.49,17.51,2292000.0,17.53,17.54,17.49,17.51,2292000.0
2014-08-25 14:00:00,17.51,17.53,17.45,17.47,1680000.0,17.51,17.53,17.45,17.47,1680000.0
2014-08-25 14:30:00,17.47,17.51,17.46,17.48,1278000.0,17.47,17.51,17.46,17.48,1278000.0
2014-08-25 15:00:00,17.48,17.5,17.47,17.49,1788000.0,17.48,17.5,17.47,17.49,1788000.0
2014-08-25 15:30:00,17.49,17.51,17.47,17.51,6642000.0,17.49,17.51,17.47,17.51,6642000.0
2014-08-26 09:30:00,17.67,17.7,17.5,17.57,10981500.0,17.67,17.7,17.5,17.57,10981500.0
2014-08-26 10:00:00,17.57,17.6,17.47,17.53,5841000.0,17.57,17.6,17.47,17.53,5841000.0
2014-08-26 10:30:00,17.54,17.56,17.51,17.52,2449500.0,17.54,17.56,17.51,17.52,2449500.0
2014-08-26 11:00:00,17.53,17.63,17.49,17.63,3553500.0,17.53,17.63,17.49,17.63,3553500.0
2014-08-26 11:30:00,17.63,17.64,17.58,17.61,3393000.0,17.63,17.64,17.58,17.61,3393000.0
2014-08-26 12:00:00,17.61,17.67,17.6,17.66,2695500.0,17.61,17.67,17.6,17.66,2695500.0
2014-08-26 12:30:00,17.66,17.66,17.55,17.56,2352000.0,17.66,17.66,17.55,17.56,2352000.0
2014-08-26 13:00:00,17.55,17.58,17.55,17.57,748500.0,17.55,17.58,17.55,17.57,748500.0
2014-08-26 13:30:00,17.57,17.57,17.54,17.55,1167000.0,17.57,17.57,17.54,17.55,1167000.0
2014-08-26 14:00:00,17.55,17.57,17.55,17.57,1009500.0,17.55,17.57,17.55,17.57,1009500.0
2014-08-26 14:30:00,17.56,17.63,17.56,17.59,2724000.0,17.56,17.63,17.56,17.59,2724000.0
2014-08-26 15:00:00,17.59,17.61,17.52,17.52,1888500.0,17.59,17.61,17.52,17.52,1888500.0
2014-08-26 15:30:00,17.52,17.56,17.44,17.45,6438000.0,17.52,17.56,17.44,17.45,6438000.0
2014-08-27 09:30:00,17.57,17.62,17.47,17.5,7044000.0,17.57,17.62,17.47,17.5,7044000.0
2014-08-27 10:00:00,17.49,17.51,17.43,17.45,3741000.0,17.49,17.51,17.43,17.45,3741000.0
2014-08-27 10:30:00,17.45,17.46,17.35,17.45,4611000.0,17.45,17.46,17.35,17.45,4611000.0
2014-08-27 11:00:00,17.45,17.52,17.44,17.48,2449500.0,17.45,17.52,17.44,17.48,2449500.0
2014-08-27 11:30:00,17.48,17.52,17.44,17.5,1687500.0,17.48,17.52,17.44,17.5,1687500.0
2014-08-27 12:00:00,17.5,17.52,17.46,17.5,1551000.0,17.5,17.52,17.46,17.5,1551000.0
2014-08-27 12:30:00,17.49,17.49,17.44,17.47,1477500.0,17.49,17.49,17.44,17.47,1477500.0
2014-08-27 13:00:00,17.47,17.52,17.45,17.48,1432500.0,17.47,17.52,17.45,17.48,1432500.0
2014-08-27 13:30:00,17.48,17.48,17.44,17.45,1146000.0,17.48,17.48,17.44,17.45,1146000.0
2014-08-27 14:00:00,17.45,17.48,17.44,17.46,957000.0,17.45,17.48,17.44,17.46,957000.0
2014-08-27 14:30:00,17.46,17.5,17.45,17.47,1774500.0,17.46,17.5,17.45,17.47,1774500.0
2014-08-27 15:00:00,17.48,17.5,17.45,17.46,2229000.0,17.48,17.5,17.45,17.46,2229000.0
2014-08-27 15:30:00,17.46,17.56,17.45,17.55,6541500.0,17.46,17.56,17.45,17.55,6541500.0
2014-08-28 09:30:00,17.46,17.63,17.45,17.54,9213000.0,17.46,17.63,17.45,17.54,9213000.0
2014-08-28 10:00:00,17.54,17.55,17.44,17.49,3966000.0,17.54,17.55,17.44,17.49,3966000.0
2014-08-28 10:30:00,17.5,17.53,17.45,17.51,1837500.0,17.5,17.53,17.45,17.51,1837500.0
2014-08-28 11:00:00,17.51,17.55,17.51,17.52,1312500.0,17.51,17.55,17.51,17.52,1312500.0
2014-08-28 11:30:00,17.52,17.6,17.51,17.54,2358000.0,17.52,17.6,17.51,17.54,2358000.0
2014-08-28 12:00:00,17.55,17.61,17.54,17.61,2961000.0,17.55,17.61,17.54,17.61,2961000.0
2014-08-28 12:30:00,17.61,17.62,17.56,17.6,2011500.0,17.61,17.62,17.56,17.6,2011500.0
2014-08-28 13:00:00,17.6,17.61,17.56,17.6,1524000.0,17.6,17.61,17.56,17.6,1524000.0
2014-08-28 13:30:00,17.6,17.6,17.56,17.58,991500.0,17.6,17.6,17.56,17.58,991500.0
2014-08-28 14:00:00,17.58,17.61,17.57,17.6,1249500.0,17.58,17.61,17.57,17.6,1249500.0
2014-08-28 14:30:00,17.59,17.6,17.58,17.6,1437000.0,17.59,17.6,17.58,17.6,1437000.0
2014-08-28 15:00:00,17.6,17.61,17.59,17.6,2181000.0,17.6,17.61,17.59,17.6,2181000.0
2014-08-28 15:30:00,17.6,17.61,17.58,17.59,4369500.0,17.6,17.61,17.58,17.59,4369500.0
2014-08-29 09:30:00,17.94,18.04,17.86,17.93,22926000.0,17.94,18.04,17.86,17.93,22926000.0
2014-08-29 10:00:00,17.93,17.97,17.83,17.96,8025000.0,17.93,17.97,17.83,17.96,8025000.0
2014-08-29 10:30:00,17.96,18.01,17.94,18.0,4635000.0,17.96,18.01,17.94,18.0,4635000.0
2014-08-29 11:00:00,18.0,18.09,17.98,18.07,7930500.0,18.0,18.09,17.98,18.07,7930500.0
2014-08-29 11:30:00,18.08,18.13,18.07,18.08,5460000.0,18.08,18.13,18.07,18.08,5460000.0
2014-08-29 12:00:00,18.08,18.09,18.02,18.03,4242000.0,18.08,18.09,18.02,18.03,4242000.0
2014-08-29 12:30:00,18.03,18.05,18.01,18.05,2166000.0,18.03,18.05,18.01,18.05,2166000.0
2014-08-29 13:00:00,18.05,18.05,17.99,18.02,3292500.0,18.05,18.05,17.99,18.02,3292500.0
2014-08-29 13:30:00,18.01,18.02,17.98,17.99,2437500.0,18.01,18.02,17.98,17.99,2437500.0
2014-08-29 14:00:00,17.99,18.0,17.95,17.98,3016500.0,17.99,18.0,17.95,17.98,3016500.0
2014-08-29 14:30:00,17.97,17.99,17.95,17.97,2094000.0,17.97,17.99,17.95,17.97,2094000.0
2014-08-29 15:00:00,17.98,18.02,17.97,17.98,3147000.0,17.98,18.02,17.97,17.98,3147000.0
2014-08-29 15:30:00,17.98,18.0,17.97,17.98,8338500.0,17.98,18.0,17.97,17.98,8338500.0
2014-09-02 09:30:00,18.37,18.51,18.29,18.46,23200500.0,18.37,18.51,18.29,18.46,23200500.0
2014-09-02 10:00:00,18.45,18.63,18.43,18.61,10519500.0,18.45,18.63,18.43,18.61,10519500.0
2014-09-02 10:30:00,18.61,18.73,18.57,18.73,10783500.0,18.61,18.73,18.57,18.73,10783500.0
2014-09-02 11:00:00,18.72,18.84,18.72,18.83,14809500.0,18.72,18.84,18.72,18.83,14809500.0
2014-09-02 11:30:00,18.83,18.99,18.82,18.84,12790500.0,18.83,18.99,18.82,18.84,12790500.0
2014-09-02 12:00:00,18.84,18.93,18.82,18.91,5200500.0,18.84,18.93,18.82,18.91,5200500.0
2014-09-02 12:30:00,18.92,18.92,18.76,18.78,6015000.0,18.92,18.92,18.76,18.78,6015000.0
2014-09-02 13:00:00,18.78,18.8,18.7,18.75,5950500.0,18.78,18.8,18.7,18.75,5950500.0
2014-09-02 13:30:00,18.74,18.91,18.74,18.86,5137500.0,18.74,18.91,18.74,18.86,5137500.0
2014-09-02 14:00:00,18.87,18.92,18.84,18.9,2794500.0,18.87,18.92,18.84,18.9,2794500.0
2014-09-02 14:30:00,18.9,18.93,18.86,18.91,4065000.0,18.9,18.93,18.86,18.91,4065000.0
2014-09-02 15:00:00,18.91,18.95,18.87,18.91,4153500.0,18.91,18.95,18.87,18.91,4153500.0
2014-09-02 15:30:00,18.91,18.98,18.89,18.94,11556000.0,18.91,18.98,18.89,18.94,11556000.0
2014-09-03 09:30:00,19.17,19.2,18.81,18.88,24069000.0,19.17,19.2,18.81,18.88,24069000.0
2014-09-03 10:00:00,18.88,18.93,18.69,18.75,10465500.0,18.88,18.93,18.69,18.75,10465500.0
2014-09-03 10:30:00,18.75,18.84,18.71,18.79,6127500.0,18.75,18.84,18.71,18.79,6127500.0
2014-09-03 11:00:00,18.79,18.8,18.71,18.72,3780000.0,18.79,18.8,18.71,18.72,3780000.0
2014-09-03 11:30:00,18.72,18.83,18.71,18.81,3982500.0,18.72,18.83,18.71,18.81,3982500.0
2014-09-03 12:00:00,18.8,18.82,18.73,18.74,2400000.0,18.8,18.82,18.73,18.74,2400000.0
2014-09-03 12:30:00,18.74,18.81,18.73,18.8,2614500.0,18.74,18.81,18.73,18.8,2614500.0
2014-09-03 13:00:00,18.8,18.91,18.78,18.88,2952000.0,18.8,18.91,18.78,18.88,2952000.0
2014-09-03 13:30:00,18.89,18.92,18.84,18.88,2575500.0,18.89,18.92,18.84,18.88,2575500.0
2014-09-03 14:00:00,18.89,18.9,18.86,18.87,2199000.0,18.89,18.9,18.86,18.87,2199000.0
2014-09-03 14:30:00,18.87,18.9,18.84,18.84,3333000.0,18.87,18.9,18.84,18.84,3333000.0
2014-09-03 15:00:00,18.84,18.86,18.76,18.79,5584500.0,18.84,18.86,18.76,18.79,5584500.0
2014-09-03 15:30:00,18.78,18.79,18.67,18.75,9637500.0,18.78,18.79,18.67,18.75,9637500.0
2014-09-04 09:30:00,18.95,18.95,18.69,18.86,12187500.0,18.95,18.95,18.69,18.86,12187500.0
2014-09-04 10:00:00,18.86,18.88,18.78,18.81,4164000.0,18.86,18.88,18.78,18.81,4164000.0
2014-09-04 10:30:00,18.81,18.92,18.77,18.89,4545000.0,18.81,18.92,18.77,18.89,4545000.0
2014-09-04 11:00:00,18.9,19.08,18.89,18.97,9610500.0,18.9,19.08,18.89,18.97,9610500.0
2014-09-04 11:30:00,18.97,19.04,18.94,18.96,5730000.0,18.97,19.04,18.94,18.96,5730000.0
2014-09-04 12:00:00,18.95,18.98,18.92,18.94,2580000.0,18.95,18.98,18.92,18.94,2580000.0
2014-09-04 12:30:00,18.94,19.04,18.94,19.03,2454000.0,18.94,19.04,18.94,19.03,2454000.0
2014-09-04 13:00:00,19.04,19.07,19.02,19.05,2898000.0,19.04,19.07,19.02,19.05,2898000.0
2014-09-04 13:30:00,19.05,19.08,19.01,19.08,2604000.0,19.05,19.08,19.01,19.08,2604000.0
2014-09-04 14:00:00,19.09,19.43,19.08,19.36,19056000.0,19.09,19.43,19.08,19.36,19056000.0
2014-09-04 14:30:00,19.36,19.37,19.16,19.17,10471500.0,19.36,19.37,19.16,19.17,10471500.0
2014-09-04 15:00:00,19.18,19.21,18.89,19.02,14290500.0,19.18,19.21,18.89,19.02,14290500.0
2014-09-04 15:30:00,19.02,19.11,18.92,19.07,9748500.0,19.02,19.11,18.92,19.07,9748500.0
2014-09-05 09:30:00,18.84,18.86,18.41,18.59,30834000.0,18.84,18.86,18.41,18.59,30834000.0
2014-09-05 10:00:00,18.58,18.69,18.34,18.36,17442000.0,18.58,18.69,18.34,18.36,17442000.0
2014-09-05 10:30:00,18.35,18.38,18.17,18.29,19003500.0,18.35,18.38,18.17,18.29,19003500.0
2014-09-05 11:00:00,18.3,18.33,18.21,18.31,8151000.0,18.3,18.33,18.21,18.31,8151000.0
2014-09-05 11:30:00,18.3,18.45,18.24,18.4,9375000.0,18.3,18.45,18.24,18.4,9375000.0
2014-09-05 12:00:00,18.4,18.47,18.39,18.46,5298000.0,18.4,18.47,18.39,18.46,5298000.0
2014-09-05 12:30:00,18.46,18.57,18.4,18.41,7774500.0,18.46,18.57,18.4,18.41,7774500.0
2014-09-05 13:00:00,18.4,18.46,18.33,18.34,4903500.0,18.4,18.46,18.33,18.34,4903500.0
2014-09-05 13:30:00,18.34,18.46,18.33,18.45,3873000.0,18.34,18.46,18.33,18.45,3873000.0
2014-09-05 14:00:00,18.45,18.5,18.42,18.43,3565500.0,18.45,18.5,18.42,18.43,3565500.0
2014-09-05 14:30:00,18.43,18.44,18.36,18.42,3630000.0,18.43,18.44,18.36,18.42,3630000.0
2014-09-05 15:00:00,18.42,18.42,18.34,18.35,3453000.0,18.42,18.42,18.34,18.35,3453000.0
2014-09-05 15:30:00,18.35,18.5,18.32,18.49,14410500.0,18.35,18.5,18.32,18.49,14410500.0
2014-09-08 09:30:00,18.51,18.97,18.5,18.87,21426000.0,18.51,18.97,18.5,18.87,21426000.0
2014-09-08 10:00:00,18.88,18.98,18.78,18.98,9805500.0,18.88,18.98,18.78,18.98,9805500.0
2014-09-08 10:30:00,18.97,18.98,18.89,18.95,5817000.0,18.97,18.98,18.89,18.95,5817000.0
2014-09-08 11:00:00,18.96,18.99,18.91,18.96,4851000.0,18.96,18.99,18.91,18.96,4851000.0
2014-09-08 11:30:00,18.97,18.98,18.9,18.91,3613500.0,18.97,18.98,18.9,18.91,3613500.0
2014-09-08 12:00:00,18.91,18.92,18.85,18.89,3246000.0,18.91,18.92,18.85,18.89,3246000.0
2014-09-08 12:30:00,18.9,18.92,18.86,18.88,1863000.0,18.9,18.92,18.86,18.88,1863000.0
2014-09-08 13:00:00,18.88,18.9,18.78,18.79,2808000.0,18.88,18.9,18.78,18.79,2808000.0
2014-09-08 13:30:00,18.79,18.81,18.72,18.8,3510000.0,18.79,18.81,18.72,18.8,3510000.0
2014-09-08 14:00:00,18.79,18.83,18.76,18.78,2392500.0,18.79,18.83,18.76,18.78,2392500.0
2014-09-08 14:30:00,18.78,18.86,18.78,18.83,1621500.0,18.78,18.86,18.78,18.83,1621500.0
2014-09-08 15:00:00,18.83,18.85,18.78,18.8,2088000.0,18.83,18.85,18.78,18.8,2088000.0
2014-09-08 15:30:00,18.81,18.85,18.79,18.81,4818000.0,18.81,18.85,18.79,18.81,4818000.0
2014-09-09 09:30:00,18.87,19.03,18.85,18.92,10789500.0,18.87,19.03,18.85,18.92,10789500.0
2014-09-09 10:00:00,18.92,19.03,18.9,18.96,5625000.0,18.92,19.03,18.9,18.96,5625000.0
2014-09-09 10:30:00,18.96,18.98,18.9,18.92,3306000.0,18.96,18.98,18.9,18.92,3306000.0
2014-09-09 11:00:00,18.93,18.95,18.82,18.85,3798000.0,18.93,18.95,18.82,18.85,3798000.0
2014-09-09 11:30:00,18.86,18.89,18.83,18.85,1770000.0,18.86,18.89,18.83,18.85,1770000.0
2014-09-09 12:00:00,18.84,18.87,18.81,18.82,1747500.0,18.84,18.87,18.81,18.82,1747500.0
2014-09-09 12:30:00,18.83,18.84,18.73,18.74,3349500.0,18.83,18.84,18.73,18.74,3349500.0
2014-09-09 13:00:00,18.74,18.8,18.73,18.79,2103000.0,18.74,18.8,18.73,18.79,2103000.0
2014-09-09 13:30:00,18.79,18.89,18.79,18.8,3241500.0,18.79,18.89,18.79,18.8,3241500.0
2014-09-09 14:00:00,18.81,18.82,18.74,18.76,2226000.0,18.81,18.82,18.74,18.76,2226000.0
2014-09-09 14:30:00,18.75,18.78,18.68,18.74,3139500.0,18.75,18.78,18.68,18.74,3139500.0
2014-09-09 15:00:00,18.73,18.74,18.47,18.57,7318500.0,18.73,18.74,18.47,18.57,7318500.0
2014-09-09 15:30:00,18.58,18.66,18.53,18.57,7212000.0,18.58,18.66,18.53,18.57,7212000.0
2014-09-10 09:30:00,18.63,18.66,18.28,18.34,9408000.0,18.63,18.66,18.28,18.34,9408000.0
2014-09-10 10:00:00,18.34,18.4,18.24,18.36,6895500.0,18.34,18.4,18.24,18.36,6895500.0
2014-09-10 10:30:00,18.36,18.43,18.31,18.42,3642000.0,18.36,18.43,18.31,18.42,3642000.0
2014-09-10 11:00:00,18.43,18.52,18.37,18.49,2980500.0,18.43,18.52,18.37,18.49,2980500.0
2014-09-10 11:30:00,18.49,18.53,18.47,18.51,1894500.0,18.49,18.53,18.47,18.51,1894500.0
2014-09-10 12:00:00,18.5,18.62,18.47,18.6,2175000.0,18.5,18.62,18.47,18.6,2175000.0
2014-09-10 12:30:00,18.6,18.64,18.56,18.61,1947000.0,18.6,18.64,18.56,18.61,1947000.0
2014-09-10 13:00:00,18.6,18.68,18.59,18.65,2382000.0,18.6,18.68,18.59,18.65,2382000.0
2014-09-10 13:30:00,18.65,18.68,18.59,18.61,1614000.0,18.65,18.68,18.59,18.61,1614000.0
2014-09-10 14:00:00,18.61,18.65,18.58,18.59,1696500.0,18.61,18.65,18.58,18.59,1696500.0
2014-09-10 14:30:00,18.59,18.63,18.57,18.61,1644000.0,18.59,18.63,18.57,18.61,1644000.0
2014-09-10 15:00:00,18.61,18.69,18.61,18.64,2809500.0,18.61,18.69,18.61,18.64,2809500.0
2014-09-10 15:30:00,18.64,18.76,18.64,18.74,6340500.0,18.64,18.76,18.64,18.74,6340500.0
2014-09-11 09:30:00,18.7,18.96,18.63,18.94,12252000.0,18.7,18.96,18.63,18.94,12252000.0
2014-09-11 10:00:00,18.94,18.99,18.81,18.85,6612000.0,18.94,18.99,18.81,18.85,6612000.0
2014-09-11 10:30:00,18.84,18.84,18.69,18.76,4861500.0,18.84,18.84,18.69,18.76,4861500.0
2014-09-11 11:00:00,18.77,18.89,18.76,18.83,3420000.0,18.77,18.89,18.76,18.83,3420000.0
2014-09-11 11:30:00,18.83,18.88,18.81,18.83,1626000.0,18.83,18.88,18.81,18.83,1626000.0
2014-09-11 12:00:00,18.83,18.85,18.78,18.81,1423500.0,18.83,18.85,18.78,18.81,1423500.0
2014-09-11 12:30:00,18.81,18.81,18.77,18.78,1173000.0,18.81,18.81,18.77,18.78,1173000.0
2014-09-11 13:00:00,18.78,18.78,18.58,18.6,3249000.0,18.78,18.78,18.58,18.6,3249000.0
2014-09-11 13:30:00,18.6,18.71,18.58,18.58,2959500.0,18.6,18.71,18.58,18.58,2959500.0
2014-09-11 14:00:00,18.58,18.71,18.58,18.7,2026500.0,18.58,18.71,18.58,18.7,2026500.0
2014-09-11 14:30:00,18.71,18.73,18.67,18.68,1236000.0,18.71,18.73,18.67,18.68,1236000.0
2014-09-11 15:00:00,18.69,18.73,18.66,18.69,1867500.0,18.69,18.73,18.66,18.69,1867500.0
2014-09-11 15:30:00,18.7,18.72,18.67,18.68,4348500.0,18.7,18.72,18.67,18.68,4348500.0
2014-09-12 09:30:00,18.7,18.8,18.65,18.69,6804000.0,18.7,18.8,18.65,18.69,6804000.0
2014-09-12 10:00:00,18.69,18.79,18.68,18.76,3226500.0,18.69,18.79,18.68,18.76,3226500.0
2014-09-12 10:30:00,18.77,18.83,18.73,18.77,2548500.0,18.77,18.83,18.73,18.77,2548500.0
2014-09-12 11:00:00,18.77,18.82,18.74,18.76,1485000.0,18.77,18.82,18.74,18.76,1485000.0
2014-09-12 11:30:00,18.76,18.79,18.74,18.77,1242000.0,18.76,18.79,18.74,18.77,1242000.0
2014-09-12 12:00:00,18.76,18.8,18.75,18.77,1162500.0,18.76,18.8,18.75,18.77,1162500.0
2014-09-12 12:30:00,18.77,18.78,18.69,18.71,2737500.0,18.77,18.78,18.69,18.71,2737500.0
2014-09-12 13:00:00,18.71,18.73,18.63,18.67,2769000.0,18.71,18.73,18.63,18.67,2769000.0
2014-09-12 13:30:00,18.67,18.68,18.64,18.66,1780500.0,18.67,18.68,18.64,18.66,1780500.0
2014-09-12 14:00:00,18.65,18.67,18.59,18.6,2041500.0,18.65,18.67,18.59,18.6,2041500.0
2014-09-12 14:30:00,18.61,18.62,18.48,18.49,3946500.0,18.61,18.62,18.48,18.49,3946500.0
2014-09-12 15:00:00,18.48,18.64,18.47,18.6,4545000.0,18.48,18.64,18.47,18.6,4545000.0
2014-09-12 15:30:00,18.61,18.65,18.58,18.61,5575500.0,18.61,18.65,18.58,18.61,5575500.0
2014-09-15 09:30:00,18.29,18.29,17.54,17.68,35955000.0,18.29,18.29,17.54,17.68,35955000.0
2014-09-15 10:00:00,17.69,17.77,17.55,17.63,15067500.0,17.69,17.77,17.55,17.63,15067500.0
2014-09-15 10:30:00,17.63,17.67,17.36,17.44,17899500.0,17.63,17.67,17.36,17.44,17899500.0
2014-09-15 11:00:00,17.43,17.44,17.1,17.22,20679000.0,17.43,17.44,17.1,17.22,20679000.0
2014-09-15 11:30:00,17.22,17.3,17.17,17.24,11226000.0,17.22,17.3,17.17,17.24,11226000.0
2014-09-15 12:00:00,17.26,17.27,17.01,17.04,10641000.0,17.26,17.27,17.01,17.04,10641000.0
2014-09-15 12:30:00,17.05,17.16,16.96,17.16,12196500.0,17.05,17.16,16.96,17.16,12196500.0
2014-09-15 13:00:00,17.14,17.15,16.8,16.8,13743000.0,17.14,17.15,16.8,16.8,13743000.0
2014-09-15 13:30:00,16.8,16.85,16.61,16.76,18529500.0,16.8,16.85,16.61,16.76,18529500.0
2014-09-15 14:00:00,16.76,16.93,16.69,16.92,11332500.0,16.76,16.93,16.69,16.92,11332500.0
2014-09-15 14:30:00,16.92,17.08,16.85,17.01,11992500.0,16.92,17.08,16.85,17.01,11992500.0
2014-09-15 15:00:00,17.01,17.11,16.9,16.95,10041000.0,17.01,17.11,16.9,16.95,10041000.0
2014-09-15 15:30:00,16.96,16.98,16.85,16.92,15841500.0,16.96,16.98,16.85,16.92,15841500.0
2014-09-16 09:30:00,17.0,17.28,16.85,17.21,23982000.0,17.0,17.28,16.85,17.21,23982000.0
2014-09-16 10:00:00,17.21,17.28,17.1,17.22,10137000.0,17.21,17.28,17.1,17.22,10137000.0
2014-09-16 10:30:00,17.22,17.24,16.99,16.99,9042000.0,17.22,17.24,16.99,16.99,9042000.0
2014-09-16 11:00:00,16.99,17.05,16.83,17.05,10860000.0,16.99,17.05,16.83,17.05,10860000.0
2014-09-16 11:30:00,17.05,17.26,17.04,17.21,7113000.0,17.05,17.26,17.04,17.21,7113000.0
2014-09-16 12:00:00,17.21,17.21,17.1,17.15,3603000.0,17.21,17.21,17.1,17.15,3603000.0
2014-09-16 12:30:00,17.14,17.18,17.09,17.16,2490000.0,17.14,17.18,17.09,17.16,2490000.0
2014-09-16 13:00:00,17.15,17.31,17.15,17.3,4405500.0,17.15,17.31,17.15,17.3,4405500.0
2014-09-16 13:30:00,17.3,17.33,17.22,17.23,3943500.0,17.3,17.33,17.22,17.23,3943500.0
2014-09-16 14:00:00,17.23,17.32,17.21,17.28,3823500.0,17.23,17.32,17.21,17.28,3823500.0
2014-09-16 14:30:00,17.28,17.37,17.26,17.34,6310500.0,17.28,17.37,17.26,17.34,6310500.0
2014-09-16 15:00:00,17.34,17.5,17.34,17.38,9813000.0,17.34,17.5,17.34,17.38,9813000.0
2014-09-16 15:30:00,17.38,17.45,17.37,17.38,9148500.0,17.38,17.45,17.37,17.38,9148500.0
2014-09-17 09:30:00,17.49,17.65,17.41,17.51,13465500.0,17.49,17.65,17.41,17.51,13465500.0
2014-09-17 10:00:00,17.51,17.6,17.45,17.51,6610500.0,17.51,17.6,17.45,17.51,6610500.0
2014-09-17 10:30:00,17.51,17.53,17.35,17.45,7371000.0,17.51,17.53,17.35,17.45,7371000.0
2014-09-17 11:00:00,17.43,17.48,17.42,17.44,2758500.0,17.43,17.48,17.42,17.44,2758500.0
2014-09-17 11:30:00,17.44,17.45,17.4,17.42,1980000.0,17.44,17.45,17.4,17.42,1980000.0
2014-09-17 12:00:00,17.42,17.43,17.35,17.35,2163000.0,17.42,17.43,17.35,17.35,2163000.0
2014-09-17 12:30:00,17.35,17.39,17.3,17.33,2608500.0,17.35,17.39,17.3,17.33,2608500.0
2014-09-17 13:00:00,17.33,17.39,17.33,17.38,1242000.0,17.33,17.39,17.33,17.38,1242000.0
2014-09-17 13:30:00,17.38,17.48,17.38,17.46,2196000.0,17.38,17.48,17.38,17.46,2196000.0
2014-09-17 14:00:00,17.47,17.61,17.3,17.6,9043500.0,17.47,17.61,17.3,17.6,9043500.0
2014-09-17 14:30:00,17.61,17.61,17.47,17.56,3832500.0,17.61,17.61,17.47,17.56,3832500.0
2014-09-17 15:00:00,17.56,17.6,17.46,17.52,4326000.0,17.56,17.6,17.46,17.52,4326000.0
2014-09-17 15:30:00,17.52,17.52,17.41,17.43,6546000.0,17.52,17.52,17.41,17.43,6546000.0
2014-09-18 09:30:00,17.56,17.66,17.5,17.63,9678000.0,17.56,17.66,17.5,17.63,9678000.0
2014-09-18 10:00:00,17.63,17.7,17.59,17.62,6274500.0,17.63,17.7,17.59,17.62,6274500.0
2014-09-18 10:30:00,17.62,17.71,17.58,17.58,4473000.0,17.62,17.71,17.58,17.58,4473000.0
2014-09-18 11:00:00,17.58,17.62,17.56,17.59,2748000.0,17.58,17.62,17.56,17.59,2748000.0
2014-09-18 11:30:00,17.59,17.65,17.58,17.63,2026500.0,17.59,17.65,17.58,17.63,2026500.0
2014-09-18 12:00:00,17.64,17.71,17.62,17.66,3364500.0,17.64,17.71,17.62,17.66,3364500.0
2014-09-18 12:30:00,17.66,17.69,17.63,17.64,1708500.0,17.66,17.69,17.63,17.64,1708500.0
2014-09-18 13:00:00,17.64,17.69,17.64,17.67,1282500.0,17.64,17.69,17.64,17.67,1282500.0
2014-09-18 13:30:00,17.66,17.67,17.63,17.64,1288500.0,17.66,17.67,17.63,17.64,1288500.0
2014-09-18 14:00:00,17.64,17.67,17.57,17.57,2343000.0,17.64,17.67,17.57,17.57,2343000.0
2014-09-18 14:30:00,17.58,17.61,17.51,17.52,2848500.0,17.58,17.61,17.51,17.52,2848500.0
2014-09-18 15:00:00,17.53,17.56,17.49,17.55,2703000.0,17.53,17.56,17.49,17.55,2703000.0
2014-09-18 15:30:00,17.55,17.6,17.54,17.59,4764000.0,17.55,17.6,17.54,17.59,4764000.0
2014-09-19 09:30:00,17.2,17.43,17.09,17.34,23286000.0,17.2,17.43,17.09,17.34,23286000.0
2014-09-19 10:00:00,17.34,17.36,17.2,17.22,6066000.0,17.34,17.36,17.2,17.22,6066000.0
2014-09-19 10:30:00,17.23,17.3,17.18,17.27,4920000.0,17.23,17.3,17.18,17.27,4920000.0
2014-09-19 11:00:00,17.27,17.33,17.24,17.26,3141000.0,17.27,17.33,17.24,17.26,3141000.0
2014-09-19 11:30:00,17.26,17.26,17.18,17.22,3771000.0,17.26,17.26,17.18,17.22,3771000.0
2014-09-19 12:00:00,17.22,17.23,17.09,17.13,5889000.0,17.22,17.23,17.09,17.13,5889000.0
2014-09-19 12:30:00,17.13,17.14,17.02,17.12,5572500.0,17.13,17.14,17.02,17.12,5572500.0
2014-09-19 13:00:00,17.11,17.21,17.08,17.2,3271500.0,17.11,17.21,17.08,17.2,3271500.0
2014-09-19 13:30:00,17.2,17.23,17.17,17.21,2928000.0,17.2,17.23,17.17,17.21,2928000.0
2014-09-19 14:00:00,17.22,17.33,17.21,17.31,3919500.0,17.22,17.33,17.21,17.31,3919500.0
2014-09-19 14:30:00,17.31,17.32,17.25,17.26,2464500.0,17.31,17.32,17.25,17.26,2464500.0
2014-09-19 15:00:00,17.27,17.29,17.19,17.23,2704500.0,17.27,17.29,17.19,17.23,2704500.0
2014-09-19 15:30:00,17.23,17.31,17.22,17.29,8377500.0,17.23,17.31,17.22,17.29,8377500.0
2014-09-22 09:30:00,17.0,17.07,16.86,16.93,11064000.0,17.0,17.07,16.86,16.93,11064000.0
2014-09-22 10:00:00,16.95,16.99,16.7,16.7,9766500.0,16.95,16.99,16.7,16.7,9766500.0
2014-09-22 10:30:00,16.71,16.73,16.31,16.49,20961000.0,16.71,16.73,16.31,16.49,20961000.0
2014-09-22 11:00:00,16.48,16.58,16.37,16.55,8844000.0,16.48,16.58,16.37,16.55,8844000.0
2014-09-22 11:30:00,16.54,16.56,16.37,16.41,6834000.0,16.54,16.56,16.37,16.41,6834000.0
2014-09-22 12:00:00,16.42,16.58,16.34,16.57,7246500.0,16.42,16.58,16.34,16.57,7246500.0
2014-09-22 12:30:00,16.57,16.62,16.5,16.56,3841500.0,16.57,16.62,16.5,16.56,3841500.0
2014-09-22 13:00:00,16.56,16.56,16.43,16.49,3544500.0,16.56,16.56,16.43,16.49,3544500.0
2014-09-22 13:30:00,16.49,16.53,16.41,16.41,2920500.0,16.49,16.53,16.41,16.41,2920500.0
2014-09-22 14:00:00,16.41,16.46,16.36,16.37,3547500.0,16.41,16.46,16.36,16.37,3547500.0
2014-09-22 14:30:00,16.37,16.51,16.37,16.47,4105500.0,16.37,16.51,16.37,16.47,4105500.0
2014-09-22 15:00:00,16.48,16.65,16.44,16.65,7546500.0,16.48,16.65,16.44,16.65,7546500.0
2014-09-22 15:30:00,16.65,16.73,16.6,16.67,11982000.0,16.65,16.73,16.6,16.67,11982000.0
2014-09-23 09:30:00,16.37,16.84,16.33,16.77,15936000.0,16.37,16.84,16.33,16.77,15936000.0
2014-09-23 10:00:00,16.77,16.9,16.71,16.72,9193500.0,16.77,16.9,16.71,16.72,9193500.0
2014-09-23 10:30:00,16.72,16.83,16.65,16.66,9357000.0,16.72,16.83,16.65,16.66,9357000.0
2014-09-23 11:00:00,16.66,16.79,16.66,16.74,5008500.0,16.66,16.79,16.66,16.74,5008500.0
2014-09-23 11:30:00,16.75,16.88,16.73,16.83,4212000.0,16.75,16.88,16.73,16.83,4212000.0
2014-09-23 12:00:00,16.82,16.92,16.78,16.82,4146000.0,16.82,16.92,16.78,16.82,4146000.0
2014-09-23 12:30:00,16.81,16.87,16.74,16.75,2074500.0,16.81,16.87,16.74,16.75,2074500.0
2014-09-23 13:00:00,16.75,16.76,16.63,16.7,4215000.0,16.75,16.76,16.63,16.7,4215000.0
2014-09-23 13:30:00,16.7,16.74,16.6,16.61,3016500.0,16.7,16.74,16.6,16.61,3016500.0
2014-09-23 14:00:00,16.6,16.7,16.57,16.68,3103500.0,16.6,16.7,16.57,16.68,3103500.0
2014-09-23 14:30:00,16.69,16.73,16.64,16.7,2397000.0,16.69,16.73,16.64,16.7,2397000.0
2014-09-23 15:00:00,16.69,16.77,16.67,16.75,2959500.0,16.69,16.77,16.67,16.75,2959500.0
2014-09-23 15:30:00,16.75,16.78,16.68,16.7,5704500.0,16.75,16.78,16.68,16.7,5704500.0
2014-09-24 09:30:00,16.74,16.82,16.47,16.55,9988500.0,16.74,16.82,16.47,16.55,9988500.0
2014-09-24 10:00:00,16.55,16.69,16.51,16.63,6279000.0,16.55,16.69,16.51,16.63,6279000.0
2014-09-24 10:30:00,16.63,16.77,16.63,16.68,3964500.0,16.63,16.77,16.63,16.68,3964500.0
2014-09-24 11:00:00,16.69,16.82,16.67,16.82,3687000.0,16.69,16.82,16.67,16.82,3687000.0
2014-09-24 11:30:00,16.82,16.82,16.65,16.68,3786000.0,16.82,16.82,16.65,16.68,3786000.0
2014-09-24 12:00:00,16.68,16.71,16.62,16.7,2158500.0,16.68,16.71,16.62,16.7,2158500.0
2014-09-24 12:30:00,16.69,16.7,16.63,16.65,1189500.0,16.69,16.7,16.63,16.65,1189500.0
2014-09-24 13:00:00,16.65,16.7,16.63,16.7,1050000.0,16.65,16.7,16.63,16.7,1050000.0
2014-09-24 13:30:00,16.7,16.76,16.7,16.71,2517000.0,16.7,16.76,16.7,16.71,2517000.0
2014-09-24 14:00:00,16.72,16.76,16.7,16.75,1369500.0,16.72,16.76,16.7,16.75,1369500.0
2014-09-24 14:30:00,16.75,16.84,16.73,16.82,3507000.0,16.75,16.84,16.73,16.82,3507000.0
2014-09-24 15:00:00,16.82,16.84,16.79,16.84,2256000.0,16.82,16.84,16.79,16.84,2256000.0
2014-09-24 15:30:00,16.84,16.86,16.78,16.81,5230500.0,16.84,16.86,16.78,16.81,5230500.0
2014-09-25 09:30:00,16.83,17.0,16.68,16.76,9585000.0,16.83,17.0,16.68,16.76,9585000.0
2014-09-25 10:00:00,16.76,16.76,16.47,16.57,8385000.0,16.76,16.76,16.47,16.57,8385000.0
2014-09-25 10:30:00,16.57,16.58,16.42,16.51,7074000.0,16.57,16.58,16.42,16.51,7074000.0
2014-09-25 11:00:00,16.52,16.52,16.41,16.46,5965500.0,16.52,16.52,16.41,16.46,5965500.0
2014-09-25 11:30:00,16.46,16.57,16.44,16.5,5271000.0,16.46,16.57,16.44,16.5,5271000.0
2014-09-25 12:00:00,16.5,16.6,16.47,16.49,3628500.0,16.5,16.6,16.47,16.49,3628500.0
2014-09-25 12:30:00,16.49,16.56,16.49,16.56,2410500.0,16.49,16.56,16.49,16.56,2410500.0
2014-09-25 13:00:00,16.55,16.61,16.48,16.59,3382500.0,16.55,16.61,16.48,16.59,3382500.0
2014-09-25 13:30:00,16.59,16.6,16.45,16.49,2484000.0,16.59,16.6,16.45,16.49,2484000.0
2014-09-25 14:00:00,16.49,16.51,16.45,16.48,1860000.0,16.49,16.51,16.45,16.48,1860000.0
2014-09-25 14:30:00,16.48,16.55,16.47,16.5,1918500.0,16.48,16.55,16.47,16.5,1918500.0
2014-09-25 15:00:00,16.51,16.52,16.45,16.45,2620500.0,16.51,16.52,16.45,16.45,2620500.0
2014-09-25 15:30:00,16.45,16.52,16.44,16.46,6258000.0,16.45,16.52,16.44,16.46,6258000.0
2014-09-26 09:30:00,16.58,16.65,16.44,16.54,8950500.0,16.58,16.65,16.44,16.54,8950500.0
2014-09-26 10:00:00,16.53,16.6,16.46,16.47,5496000.0,16.53,16.6,16.46,16.47,5496000.0
2014-09-26 10:30:00,16.47,16.53,16.4,16.48,5175000.0,16.47,16.53,16.4,16.48,5175000.0
2014-09-26 11:00:00,16.48,16.52,16.46,16.48,3267000.0,16.48,16.52,16.46,16.48,3267000.0
2014-09-26 11:30:00,16.48,16.49,16.41,16.46,2848500.0,16.48,16.49,16.41,16.46,2848500.0
2014-09-26 12:00:00,16.46,16.52,16.45,16.51,2599500.0,16.46,16.52,16.45,16.51,2599500.0
2014-09-26 12:30:00,16.51,16.53,16.47,16.48,1549500.0,16.51,16.53,16.47,16.48,1549500.0
2014-09-26 13:00:00,16.48,16.55,16.47,16.52,1749000.0,16.48,16.55,16.47,16.52,1749000.0
2014-09-26 13:30:00,16.52,16.54,16.47,16.53,1117500.0,16.52,16.54,16.47,16.53,1117500.0
2014-09-26 14:00:00,16.54,16.58,16.53,16.55,2496000.0,16.54,16.58,16.53,16.55,2496000.0
2014-09-26 14:30:00,16.55,16.59,16.54,16.55,1930500.0,16.55,16.59,16.54,16.55,1930500.0
2014-09-26 15:00:00,16.55,16.57,16.5,16.51,2254500.0,16.55,16.57,16.5,16.51,2254500.0
2014-09-26 15:30:00,16.51,16.51,16.41,16.44,8854500.0,16.51,16.51,16.41,16.44,8854500.0
2014-09-29 09:30:00,16.27,16.31,16.09,16.29,14289000.0,16.27,16.31,16.09,16.29,14289000.0
2014-09-29 10:00:00,16.28,16.52,16.21,16.44,7584000.0,16.28,16.52,16.21,16.44,7584000.0
2014-09-29 10:30:00,16.45,16.58,16.39,16.43,4897500.0,16.45,16.58,16.39,16.43,4897500.0
2014-09-29 11:00:00,16.44,16.5,16.37,16.41,3658500.0,16.44,16.5,16.37,16.41,3658500.0
2014-09-29 11:30:00,16.41,16.46,16.38,16.45,2667000.0,16.41,16.46,16.38,16.45,2667000.0
2014-09-29 12:00:00,16.46,16.46,16.34,16.34,2791500.0,16.46,16.46,16.34,16.34,2791500.0
2014-09-29 12:30:00,16.33,16.41,16.29,16.38,2910000.0,16.33,16.41,16.29,16.38,2910000.0
2014-09-29 13:00:00,16.38,16.4,16.33,16.36,1878000.0,16.38,16.4,16.33,16.36,1878000.0
2014-09-29 13:30:00,16.36,16.38,16.32,16.37,1948500.0,16.36,16.38,16.32,16.37,1948500.0
2014-09-29 14:00:00,16.37,16.4,16.31,16.32,2341500.0,16.37,16.4,16.31,16.32,2341500.0
2014-09-29 14:30:00,16.33,16.38,16.32,16.36,2472000.0,16.33,16.38,16.32,16.36,2472000.0
2014-09-29 15:00:00,16.37,16.45,16.35,16.43,5503500.0,16.37,16.45,16.35,16.43,5503500.0
2014-09-29 15:30:00,16.43,16.44,16.33,16.35,6607500.0,16.43,16.44,16.33,16.35,6607500.0
2014-09-30 09:30:00,16.46,16.51,16.17,16.28,9138000.0,16.46,16.51,16.17,16.28,9138000.0
2014-09-30 10:00:00,16.26,16.27,16.14,16.21,5434500.0,16.26,16.27,16.14,16.21,5434500.0
2014-09-30 10:30:00,16.21,16.34,16.19,16.33,4165500.0,16.21,16.34,16.19,16.33,4165500.0
2014-09-30 11:00:00,16.33,16.33,16.27,16.3,2466000.0,16.33,16.33,16.27,16.3,2466000.0
2014-09-30 11:30:00,16.29,16.32,16.25,16.29,2409000.0,16.29,16.32,16.25,16.29,2409000.0
2014-09-30 12:00:00,16.29,16.34,16.25,16.26,3000000.0,16.29,16.34,16.25,16.26,3000000.0
2014-09-30 12:30:00,16.26,16.28,16.2,16.22,1912500.0,16.26,16.28,16.2,16.22,1912500.0
2014-09-30 13:00:00,16.23,16.27,16.15,16.18,2149500.0,16.23,16.27,16.15,16.18,2149500.0
2014-09-30 13:30:00,16.18,16.2,16.07,16.1,4300500.0,16.18,16.2,16.07,16.1,4300500.0
2014-09-30 14:00:00,16.1,16.12,16.01,16.1,4083000.0,16.1,16.12,16.01,16.1,4083000.0
2014-09-30 14:30:00,16.09,16.12,16.04,16.05,2761500.0,16.09,16.12,16.04,16.05,2761500.0
2014-09-30 15:00:00,16.05,16.14,16.01,16.13,3789000.0,16.05,16.14,16.01,16.13,3789000.0
2014-09-30 15:30:00,16.13,16.2,16.11,16.18,6169500.0,16.13,16.2,16.11,16.18,6169500.0
2014-10-01 09:30:00,16.15,16.18,15.85,15.93,13726500.0,16.15,16.18,15.85,15.93,13726500.0
2014-10-01 10:00:00,15.92,15.94,15.79,15.82,8310000.0,15.92,15.94,15.79,15.82,8310000.0
2014-10-01 10:30:00,15.82,15.9,15.75,15.89,6570000.0,15.82,15.9,15.75,15.89,6570000.0
2014-10-01 11:00:00,15.89,15.96,15.81,15.84,4561500.0,15.89,15.96,15.81,15.84,4561500.0
2014-10-01 11:30:00,15.83,15.88,15.81,15.84,2464500.0,15.83,15.88,15.81,15.84,2464500.0
2014-10-01 12:00:00,15.84,15.86,15.79,15.84,2577000.0,15.84,15.86,15.79,15.84,2577000.0
2014-10-01 12:30:00,15.84,15.84,15.71,15.74,4810500.0,15.84,15.84,15.71,15.74,4810500.0
2014-10-01 13:00:00,15.74,15.79,15.72,15.76,2986500.0,15.74,15.79,15.72,15.76,2986500.0
2014-10-01 13:30:00,15.76,15.84,15.72,15.79,6564000.0,15.76,15.84,15.72,15.79,6564000.0
2014-10-01 14:00:00,15.79,15.89,15.76,15.86,4297500.0,15.79,15.89,15.76,15.86,4297500.0
2014-10-01 14:30:00,15.86,15.91,15.83,15.83,3441000.0,15.86,15.91,15.83,15.83,3441000.0
2014-10-01 15:00:00,15.83,15.93,15.82,15.91,3591000.0,15.83,15.93,15.82,15.91,3591000.0
2014-10-01 15:30:00,15.91,16.06,15.91,16.02,10194000.0,15.91,16.06,15.91,16.02,10194000.0
2014-10-02 09:30:00,16.68,16.85,16.48,16.57,29875500.0,16.68,16.85,16.48,16.57,29875500.0
2014-10-02 10:00:00,16.57,16.65,16.48,16.55,8883000.0,16.57,16.65,16.48,16.55,8883000.0
2014-10-02 10:30:00,16.57,16.58,16.43,16.49,7216500.0,16.57,16.58,16.43,16.49,7216500.0
2014-10-02 11:00:00,16.49,16.61,16.43,16.58,6060000.0,16.49,16.61,16.43,16.58,6060000.0
2014-10-02 11:30:00,16.59,16.6,16.38,16.43,6405000.0,16.59,16.6,16.38,16.43,6405000.0
2014-10-02 12:00:00,16.44,16.51,16.36,16.39,5376000.0,16.44,16.51,16.36,16.39,5376000.0
2014-10-02 12:30:00,16.4,16.59,16.39,16.59,5154000.0,16.4,16.59,16.39,16.59,5154000.0
2014-10-02 13:00:00,16.59,16.65,16.51,16.58,6300000.0,16.59,16.65,16.51,16.58,6300000.0
2014-10-02 13:30:00,16.59,16.72,16.58,16.68,6280500.0,16.59,16.72,16.58,16.68,6280500.0
2014-10-02 14:00:00,16.68,16.79,16.68,16.77,6708000.0,16.68,16.79,16.68,16.77,6708000.0
2014-10-02 14:30:00,16.76,16.83,16.69,16.81,5466000.0,16.76,16.83,16.69,16.81,5466000.0
2014-10-02 15:00:00,16.81,16.85,16.77,16.8,6034500.0,16.81,16.85,16.77,16.8,6034500.0
2014-10-02 15:30:00,16.8,16.83,16.7,16.76,10995000.0,16.8,16.83,16.7,16.76,10995000.0
2014-10-03 09:30:00,16.87,16.99,16.76,16.96,13104000.0,16.87,16.99,16.76,16.96,13104000.0
2014-10-03 10:00:00,16.96,16.98,16.77,16.83,8868000.0,16.96,16.98,16.77,16.83,8868000.0
2014-10-03 10:30:00,16.84,16.88,16.74,16.86,5821500.0,16.84,16.88,16.74,16.86,5821500.0
2014-10-03 11:00:00,16.86,16.95,16.86,16.93,4212000.0,16.86,16.95,16.86,16.93,4212000.0
2014-10-03 11:30:00,16.93,16.94,16.84,16.93,2469000.0,16.93,16.94,16.84,16.93,2469000.0
2014-10-03 12:00:00,16.92,16.99,16.91,16.99,3195000.0,16.92,16.99,16.91,16.99,3195000.0
2014-10-03 12:30:00,16.99,17.1,16.98,17.06,8586000.0,16.99,17.1,16.98,17.06,8586000.0
2014-10-03 13:00:00,17.06,17.07,16.99,17.02,2325000.0,17.06,17.07,16.99,17.02,2325000.0
2014-10-03 13:30:00,17.02,17.03,16.97,17.01,2460000.0,17.02,17.03,16.97,17.01,2460000.0
2014-10-03 14:00:00,17.01,17.05,17.01,17.03,2326500.0,17.01,17.05,17.01,17.03,2326500.0
2014-10-03 14:30:00,17.03,17.03,16.97,16.98,2857500.0,17.03,17.03,16.97,16.98,2857500.0
2014-10-03 15:00:00,16.98,17.02,16.97,16.99,2982000.0,16.98,17.02,16.97,16.99,2982000.0
2014-10-03 15:30:00,16.99,17.06,16.98,17.0,8646000.0,16.99,17.06,16.98,17.0,8646000.0
2014-10-06 09:30:00,17.28,17.46,17.19,17.37,15988500.0,17.28,17.46,17.19,17.37,15988500.0
2014-10-06 10:00:00,17.37,17.39,17.23,17.3,6406500.0,17.37,17.39,17.23,17.3,6406500.0
2014-10-06 10:30:00,17.3,17.43,17.27,17.37,8481000.0,17.3,17.43,17.27,17.37,8481000.0
2014-10-06 11:00:00,17.37,17.47,17.34,17.44,11271000.0,17.37,17.47,17.34,17.44,11271000.0
2014-10-06 11:30:00,17.43,17.47,17.3,17.39,9375000.0,17.43,17.47,17.3,17.39,9375000.0
2014-10-06 12:00:00,17.38,17.5,17.38,17.44,7140000.0,17.38,17.5,17.38,17.44,7140000.0
2014-10-06 12:30:00,17.44,17.45,17.31,17.44,6084000.0,17.44,17.45,17.31,17.44,6084000.0
2014-10-06 13:00:00,17.43,17.48,17.38,17.44,5277000.0,17.43,17.48,17.38,17.44,5277000.0
2014-10-06 13:30:00,17.44,17.47,17.41,17.44,5428500.0,17.44,17.47,17.41,17.44,5428500.0
2014-10-06 14:00:00,17.44,17.48,17.4,17.46,5500500.0,17.44,17.48,17.4,17.46,5500500.0
2014-10-06 14:30:00,17.46,17.48,17.41,17.41,4380000.0,17.46,17.48,17.41,17.41,4380000.0
2014-10-06 15:00:00,17.41,17.48,17.39,17.46,5566500.0,17.41,17.48,17.39,17.46,5566500.0
2014-10-06 15:30:00,17.46,17.47,17.36,17.38,9643500.0,17.46,17.47,17.36,17.38,9643500.0
2014-10-07 09:30:00,17.23,17.31,17.05,17.22,11361000.0,17.23,17.31,17.05,17.22,11361000.0
2014-10-07 10:00:00,17.22,17.4,17.21,17.4,7275000.0,17.22,17.4,17.21,17.4,7275000.0
2014-10-07 10:30:00,17.4,17.43,17.25,17.25,5316000.0,17.4,17.43,17.25,17.25,5316000.0
2014-10-07 11:00:00,17.25,17.31,17.22,17.24,3723000.0,17.25,17.31,17.22,17.24,3723000.0
2014-10-07 11:30:00,17.24,17.37,17.23,17.34,3172500.0,17.24,17.37,17.23,17.34,3172500.0
2014-10-07 12:00:00,17.34,17.43,17.34,17.4,3130500.0,17.34,17.43,17.34,17.4,3130500.0
2014-10-07 12:30:00,17.39,17.4,17.32,17.34,2305500.0,17.39,17.4,17.32,17.34,2305500.0
2014-10-07 13:00:00,17.33,17.35,17.27,17.34,2584500.0,17.33,17.35,17.27,17.34,2584500.0
2014-10-07 13:30:00,17.35,17.38,17.3,17.37,2832000.0,17.35,17.38,17.3,17.37,2832000.0
2014-10-07 14:00:00,17.37,17.38,17.3,17.32,2253000.0,17.37,17.38,17.3,17.32,2253000.0
2014-10-07 14:30:00,17.31,17.34,17.28,17.32,2613000.0,17.31,17.34,17.28,17.32,2613000.0
2014-10-07 15:00:00,17.32,17.35,17.23,17.3,4695000.0,17.32,17.35,17.23,17.3,4695000.0
2014-10-07 15:30:00,17.3,17.33,17.28,17.3,6469500.0,17.3,17.33,17.28,17.3,6469500.0
2014-10-08 09:30:00,17.34,17.53,17.27,17.32,8889000.0,17.34,17.53,17.27,17.32,8889000.0
2014-10-08 10:00:00,17.32,17.37,17.18,17.2,5256000.0,17.32,17.37,17.18,17.2,5256000.0
2014-10-08 10:30:00,17.2,17.31,17.04,17.06,6501000.0,17.2,17.31,17.04,17.06,6501000.0
2014-10-08 11:00:00,17.05,17.07,16.84,17.0,10465500.0,17.05,17.07,16.84,17.0,10465500.0
2014-10-08 11:30:00,17.0,17.12,16.95,17.11,3451500.0,17.0,17.12,16.95,17.11,3451500.0
2014-10-08 12:00:00,17.11,17.17,17.05,17.06,2751000.0,17.11,17.17,17.05,17.06,2751000.0
2014-10-08 12:30:00,17.06,17.15,17.03,17.05,1404000.0,17.06,17.15,17.03,17.05,1404000.0
2014-10-08 13:00:00,17.07,17.12,17.03,17.05,1081500.0,17.07,17.12,17.03,17.05,1081500.0
2014-10-08 13:30:00,17.04,17.19,17.03,17.18,2544000.0,17.04,17.19,17.03,17.18,2544000.0
2014-10-08 14:00:00,17.17,17.35,17.17,17.29,5122500.0,17.17,17.35,17.17,17.29,5122500.0
2014-10-08 14:30:00,17.3,17.38,17.26,17.29,3885000.0,17.3,17.38,17.26,17.29,3885000.0
2014-10-08 15:00:00,17.29,17.4,17.29,17.34,5028000.0,17.29,17.4,17.29,17.34,5028000.0
2014-10-08 15:30:00,17.33,17.35,17.27,17.28,6285000.0,17.33,17.35,17.27,17.28,6285000.0
2014-10-09 09:30:00,17.48,17.58,17.35,17.47,12331500.0,17.48,17.58,17.35,17.47,12331500.0
2014-10-09 10:00:00,17.48,17.56,17.44,17.5,5067000.0,17.48,17.56,17.44,17.5,5067000.0
2014-10-09 10:30:00,17.48,17.67,17.43,17.64,9633000.0,17.48,17.67,17.43,17.64,9633000.0
2014-10-09 11:00:00,17.64,17.7,17.58,17.67,7294500.0,17.64,17.7,17.58,17.67,7294500.0
2014-10-09 11:30:00,17.67,17.67,17.45,17.5,7729500.0,17.67,17.67,17.45,17.5,7729500.0
2014-10-09 12:00:00,17.5,17.53,17.33,17.36,6642000.0,17.5,17.53,17.33,17.36,6642000.0
2014-10-09 12:30:00,17.36,17.39,17.29,17.33,6757500.0,17.36,17.39,17.29,17.33,6757500.0
2014-10-09 13:00:00,17.33,17.33,16.96,17.18,9331500.0,17.33,17.33,16.96,17.18,9331500.0
2014-10-09 13:30:00,17.18,17.28,17.12,17.16,4963500.0,17.18,17.28,17.12,17.16,4963500.0
2014-10-09 14:00:00,17.17,17.17,17.02,17.09,5580000.0,17.17,17.17,17.02,17.09,5580000.0
2014-10-09 14:30:00,17.08,17.17,17.04,17.06,3892500.0,17.08,17.17,17.04,17.06,3892500.0
2014-10-09 15:00:00,17.06,17.18,17.02,17.16,4402500.0,17.06,17.18,17.02,17.16,4402500.0
2014-10-09 15:30:00,17.16,17.25,17.09,17.14,8212500.0,17.16,17.25,17.09,17.14,8212500.0
2014-10-10 09:30:00,16.31,16.39,16.03,16.08,33459000.0,16.31,16.39,16.03,16.08,33459000.0
2014-10-10 10:00:00,16.09,16.1,15.68,15.75,32418000.0,16.09,16.1,15.68,15.75,32418000.0
2014-10-10 10:30:00,15.74,16.16,15.7,16.0,20878500.0,15.74,16.16,15.7,16.0,20878500.0
2014-10-10 11:00:00,15.98,16.11,15.84,15.99,10639500.0,15.98,16.11,15.84,15.99,10639500.0
2014-10-10 11:30:00,15.99,16.18,15.97,16.13,6559500.0,15.99,16.18,15.97,16.13,6559500.0
2014-10-10 12:00:00,16.12,16.17,16.03,16.11,6363000.0,16.12,16.17,16.03,16.11,6363000.0
2014-10-10 12:30:00,16.12,16.15,16.06,16.14,3988500.0,16.12,16.15,16.06,16.14,3988500.0
2014-10-10 13:00:00,16.12,16.15,16.02,16.02,5562000.0,16.12,16.15,16.02,16.02,5562000.0
2014-10-10 13:30:00,16.02,16.09,15.97,16.0,5268000.0,16.02,16.09,15.97,16.0,5268000.0
2014-10-10 14:00:00,16.0,16.07,15.95,15.97,4170000.0,16.0,16.07,15.95,15.97,4170000.0
2014-10-10 14:30:00,15.97,16.0,15.9,15.92,4528500.0,15.97,16.0,15.9,15.92,4528500.0
2014-10-10 15:00:00,15.93,15.93,15.77,15.83,7713000.0,15.93,15.93,15.77,15.83,7713000.0
2014-10-10 15:30:00,15.83,15.84,15.7,15.8,17721000.0,15.83,15.84,15.7,15.8,17721000.0
2014-10-13 09:30:00,15.9,15.93,14.94,15.15,33951000.0,15.9,15.93,14.94,15.15,33951000.0
2014-10-13 10:00:00,15.14,15.3,14.89,14.89,18454500.0,15.14,15.3,14.89,14.89,18454500.0
2014-10-13 10:30:00,14.89,15.06,14.73,14.99,21312000.0,14.89,15.06,14.73,14.99,21312000.0
2014-10-13 11:00:00,14.99,15.2,14.94,15.05,12234000.0,14.99,15.2,14.94,15.05,12234000.0
2014-10-13 11:30:00,15.04,15.29,15.04,15.17,8826000.0,15.04,15.29,15.04,15.17,8826000.0
2014-10-13 12:00:00,15.17,15.28,15.1,15.28,6457500.0,15.17,15.28,15.1,15.28,6457500.0
2014-10-13 12:30:00,15.28,15.33,15.15,15.26,6973500.0,15.28,15.33,15.15,15.26,6973500.0
2014-10-13 13:00:00,15.26,15.29,15.09,15.19,5239500.0,15.26,15.29,15.09,15.19,5239500.0
2014-10-13 13:30:00,15.21,15.26,15.1,15.14,3766500.0,15.21,15.26,15.1,15.14,3766500.0
2014-10-13 14:00:00,15.15,15.2,15.1,15.15,2550000.0,15.15,15.2,15.1,15.15,2550000.0
2014-10-13 14:30:00,15.15,15.16,15.04,15.07,3345000.0,15.15,15.16,15.04,15.07,3345000.0
2014-10-13 15:00:00,15.06,15.08,15.01,15.03,4677000.0,15.06,15.08,15.01,15.03,4677000.0
2014-10-13 15:30:00,15.03,15.03,14.88,14.97,14388000.0,15.03,15.03,14.88,14.97,14388000.0
2014-10-14 09:30:00,15.22,15.46,14.87,14.91,18385500.0,15.22,15.46,14.87,14.91,18385500.0
2014-10-14 10:00:00,14.91,15.18,14.87,15.06,10705500.0,14.91,15.18,14.87,15.06,10705500.0
2014-10-14 10:30:00,15.06,15.34,15.03,15.27,8845500.0,15.06,15.34,15.03,15.27,8845500.0
2014-10-14 11:00:00,15.27,15.42,15.24,15.31,6132000.0,15.27,15.42,15.24,15.31,6132000.0
2014-10-14 11:30:00,15.3,15.48,15.3,15.41,5238000.0,15.3,15.48,15.3,15.41,5238000.0
2014-10-14 12:00:00,15.42,15.5,15.37,15.4,4291500.0,15.42,15.5,15.37,15.4,4291500.0
2014-10-14 12:30:00,15.4,15.46,15.36,15.43,1936500.0,15.4,15.46,15.36,15.43,1936500.0
2014-10-14 13:00:00,15.42,15.45,15.35,15.36,2872500.0,15.42,15.45,15.35,15.36,2872500.0
2014-10-14 13:30:00,15.37,15.4,15.24,15.33,4039500.0,15.37,15.4,15.24,15.33,4039500.0
2014-10-14 14:00:00,15.33,15.34,15.1,15.17,4504500.0,15.33,15.34,15.1,15.17,4504500.0
2014-10-14 14:30:00,15.16,15.26,15.13,15.2,5422500.0,15.16,15.26,15.13,15.2,5422500.0
2014-10-14 15:00:00,15.19,15.22,15.05,15.1,5848500.0,15.19,15.22,15.05,15.1,5848500.0
2014-10-14 15:30:00,15.1,15.2,15.05,15.14,8521500.0,15.1,15.2,15.05,15.14,8521500.0
2014-10-15 09:30:00,14.66,14.94,14.49,14.88,24690000.0,14.66,14.94,14.49,14.88,24690000.0
2014-10-15 10:00:00,14.88,15.08,14.82,14.86,11472000.0,14.88,15.08,14.82,14.86,11472000.0
2014-10-15 10:30:00,14.87,14.95,14.72,14.75,7554000.0,14.87,14.95,14.72,14.75,7554000.0
2014-10-15 11:00:00,14.76,14.9,14.68,14.8,6517500.0,14.76,14.9,14.68,14.8,6517500.0
2014-10-15 11:30:00,14.8,14.85,14.69,14.83,5092500.0,14.8,14.85,14.69,14.83,5092500.0
2014-10-15 12:00:00,14.83,14.86,14.71,14.75,3007500.0,14.83,14.86,14.71,14.75,3007500.0
2014-10-15 12:30:00,14.75,14.8,14.59,14.64,5598000.0,14.75,14.8,14.59,14.64,5598000.0
2014-10-15 13:00:00,14.64,14.7,14.5,14.56,8437500.0,14.64,14.7,14.5,14.56,8437500.0
2014-10-15 13:30:00,14.57,14.83,14.56,14.73,7710000.0,14.57,14.83,14.56,14.73,7710000.0
2014-10-15 14:00:00,14.72,14.9,14.67,14.83,5551500.0,14.72,14.9,14.67,14.83,5551500.0
2014-10-15 14:30:00,14.83,15.06,14.8,15.05,6144000.0,14.83,15.06,14.8,15.05,6144000.0
2014-10-15 15:00:00,15.04,15.21,14.98,15.2,6957000.0,15.04,15.21,14.98,15.2,6957000.0
2014-10-15 15:30:00,15.2,15.4,15.2,15.31,12346500.0,15.2,15.4,15.2,15.31,12346500.0
2014-10-16 09:30:00,14.65,15.08,14.61,15.07,12712500.0,14.65,15.08,14.61,15.07,12712500.0
2014-10-16 10:00:00,15.07,15.09,14.8,14.88,8076000.0,15.07,15.09,14.8,14.88,8076000.0
2014-10-16 10:30:00,14.89,15.23,14.85,15.12,7161000.0,14.89,15.23,14.85,15.12,7161000.0
2014-10-16 11:00:00,15.12,15.26,15.01,15.23,4414500.0,15.12,15.26,15.01,15.23,4414500.0
2014-10-16 11:30:00,15.23,15.27,15.05,15.1,3991500.0,15.23,15.27,15.05,15.1,3991500.0
2014-10-16 12:00:00,15.11,15.17,15.04,15.12,2466000.0,15.11,15.17,15.04,15.12,2466000.0
2014-10-16 12:30:00,15.13,15.18,15.07,15.17,1857000.0,15.13,15.18,15.07,15.17,1857000.0
2014-10-16 13:00:00,15.16,15.3,15.16,15.21,4096500.0,15.16,15.3,15.16,15.21,4096500.0
2014-10-16 13:30:00,15.23,15.33,15.13,15.17,3927000.0,15.23,15.33,15.13,15.17,3927000.0
2014-10-16 14:00:00,15.16,15.18,15.07,15.16,3030000.0,15.16,15.18,15.07,15.16,3030000.0
2014-10-16 14:30:00,15.15,15.17,14.94,14.95,3258000.0,15.15,15.17,14.94,14.95,3258000.0
2014-10-16 15:00:00,14.94,15.09,14.93,15.05,3721500.0,14.94,15.09,14.93,15.05,3721500.0
2014-10-16 15:30:00,15.05,15.13,15.03,15.09,4911000.0,15.05,15.13,15.03,15.09,4911000.0
2014-10-17 09:30:00,15.59,15.6,15.38,15.56,15397500.0,15.59,15.6,15.38,15.56,15397500.0
2014-10-17 10:00:00,15.56,15.58,15.41,15.52,6840000.0,15.56,15.58,15.41,15.52,6840000.0
2014-10-17 10:30:00,15.52,15.53,15.4,15.47,4300500.0,15.52,15.53,15.4,15.47,4300500.0
2014-10-17 11:00:00,15.48,15.52,15.43,15.49,2524500.0,15.48,15.52,15.43,15.49,2524500.0
2014-10-17 11:30:00,15.49,15.6,15.47,15.54,4401000.0,15.49,15.6,15.47,15.54,4401000.0
2014-10-17 12:00:00,15.54,15.65,15.52,15.52,5583000.0,15.54,15.65,15.52,15.52,5583000.0
2014-10-17 12:30:00,15.52,15.54,15.4,15.42,4443000.0,15.52,15.54,15.4,15.42,4443000.0
2014-10-17 13:00:00,15.42,15.42,15.3,15.33,5353500.0,15.42,15.42,15.3,15.33,5353500.0
2014-10-17 13:30:00,15.31,15.37,15.26,15.28,2653500.0,15.31,15.37,15.26,15.28,2653500.0
2014-10-17 14:00:00,15.27,15.27,15.14,15.23,4846500.0,15.27,15.27,15.14,15.23,4846500.0
2014-10-17 14:30:00,15.22,15.24,15.16,15.19,2797500.0,15.22,15.24,15.16,15.19,2797500.0
2014-10-17 15:00:00,15.19,15.22,15.1,15.2,4687500.0,15.19,15.22,15.1,15.2,4687500.0
2014-10-17 15:30:00,15.2,15.25,15.16,15.16,6789000.0,15.2,15.25,15.16,15.16,6789000.0
2014-10-20 09:30:00,15.11,15.47,15.03,15.39,11134500.0,15.11,15.47,15.03,15.39,11134500.0
2014-10-20 10:00:00,15.39,15.49,15.32,15.43,4924500.0,15.39,15.49,15.32,15.43,4924500.0
2014-10-20 10:30:00,15.43,15.45,15.28,15.31,3364500.0,15.43,15.45,15.28,15.31,3364500.0
2014-10-20 11:00:00,15.31,15.39,15.28,15.33,2112000.0,15.31,15.39,15.28,15.33,2112000.0
2014-10-20 11:30:00,15.34,15.4,15.3,15.37,2245500.0,15.34,15.4,15.3,15.37,2245500.0
2014-10-20 12:00:00,15.37,15.44,15.37,15.41,1954500.0,15.37,15.44,15.37,15.41,1954500.0
2014-10-20 12:30:00,15.41,15.43,15.33,15.35,1669500.0,15.41,15.43,15.33,15.35,1669500.0
2014-10-20 13:00:00,15.35,15.43,15.31,15.42,1654500.0,15.35,15.43,15.31,15.42,1654500.0
2014-10-20 13:30:00,15.42,15.43,15.36,15.36,1278000.0,15.42,15.43,15.36,15.36,1278000.0
2014-10-20 14:00:00,15.36,15.42,15.36,15.4,1377000.0,15.36,15.42,15.36,15.4,1377000.0
2014-10-20 14:30:00,15.4,15.46,15.38,15.43,2118000.0,15.4,15.46,15.38,15.43,2118000.0
2014-10-20 15:00:00,15.44,15.49,15.35,15.36,2938500.0,15.44,15.49,15.35,15.36,2938500.0
2014-10-20 15:30:00,15.36,15.4,15.34,15.36,4498500.0,15.36,15.4,15.34,15.36,4498500.0
2014-10-21 09:30:00,15.62,15.65,15.48,15.57,9004500.0,15.62,15.65,15.48,15.57,9004500.0
2014-10-21 10:00:00,15.57,15.59,15.39,15.46,6270000.0,15.57,15.59,15.39,15.46,6270000.0
2014-10-21 10:30:00,15.47,15.57,15.46,15.5,2952000.0,15.47,15.57,15.46,15.5,2952000.0
2014-10-21 11:00:00,15.52,15.55,15.5,15.52,2424000.0,15.52,15.55,15.5,15.52,2424000.0
2014-10-21 11:30:00,15.52,15.55,15.41,15.42,2925000.0,15.52,15.55,15.41,15.42,2925000.0
2014-10-21 12:00:00,15.43,15.49,15.42,15.47,1648500.0,15.43,15.49,15.42,15.47,1648500.0
2014-10-21 12:30:00,15.47,15.48,15.45,15.47,1072500.0,15.47,15.48,15.45,15.47,1072500.0
2014-10-21 13:00:00,15.46,15.53,15.46,15.52,1747500.0,15.46,15.53,15.46,15.52,1747500.0
2014-10-21 13:30:00,15.52,15.6,15.51,15.54,2722500.0,15.52,15.6,15.51,15.54,2722500.0
2014-10-21 14:00:00,15.54,15.61,15.53,15.6,2505000.0,15.54,15.61,15.53,15.6,2505000.0
2014-10-21 14:30:00,15.6,15.65,15.58,15.63,3532500.0,15.6,15.65,15.58,15.63,3532500.0
2014-10-21 15:00:00,15.62,15.69,15.6,15.67,4851000.0,15.62,15.69,15.6,15.67,4851000.0
2014-10-21 15:30:00,15.66,15.69,15.6,15.69,5254500.0,15.66,15.69,15.6,15.69,5254500.0
2014-10-22 09:30:00,15.55,15.83,15.47,15.76,12328500.0,15.55,15.83,15.47,15.76,12328500.0
2014-10-22 10:00:00,15.76,15.78,15.57,15.65,6373500.0,15.76,15.78,15.57,15.65,6373500.0
2014-10-22 10:30:00,15.65,15.7,15.59,15.62,2778000.0,15.65,15.7,15.59,15.62,2778000.0
2014-10-22 11:00:00,15.61,15.71,15.6,15.66,2940000.0,15.61,15.71,15.6,15.66,2940000.0
2014-10-22 11:30:00,15.67,15.68,15.56,15.56,2532000.0,15.67,15.68,15.56,15.56,2532000.0
2014-10-22 12:00:00,15.57,15.58,15.5,15.55,2967000.0,15.57,15.58,15.5,15.55,2967000.0
2014-10-22 12:30:00,15.55,15.56,15.41,15.48,3501000.0,15.55,15.56,15.41,15.48,3501000.0
2014-10-22 13:00:00,15.48,15.51,15.37,15.39,2797500.0,15.48,15.51,15.37,15.39,2797500.0
2014-10-22 13:30:00,15.4,15.47,15.38,15.42,1906500.0,15.4,15.47,15.38,15.42,1906500.0
2014-10-22 14:00:00,15.42,15.45,15.39,15.43,2043000.0,15.42,15.45,15.39,15.43,2043000.0
2014-10-22 14:30:00,15.43,15.53,15.39,15.53,2367000.0,15.43,15.53,15.39,15.53,2367000.0
2014-10-22 15:00:00,15.53,15.55,15.46,15.46,2013000.0,15.53,15.55,15.46,15.46,2013000.0
2014-10-22 15:30:00,15.47,15.48,15.39,15.41,4660500.0,15.47,15.48,15.39,15.41,4660500.0
2014-10-23 09:30:00,15.65,15.65,15.47,15.57,5145000.0,15.65,15.65,15.47,15.57,5145000.0
2014-10-23 10:00:00,15.57,15.7,15.56,15.6,5536500.0,15.57,15.7,15.56,15.6,5536500.0
2014-10-23 10:30:00,15.6,15.64,15.57,15.61,2605500.0,15.6,15.64,15.57,15.61,2605500.0
2014-10-23 11:00:00,15.61,15.65,15.57,15.61,2434500.0,15.61,15.65,15.57,15.61,2434500.0
2014-10-23 11:30:00,15.62,15.65,15.54,15.61,2070000.0,15.62,15.65,15.54,15.61,2070000.0
2014-10-23 12:00:00,15.61,15.72,15.59,15.71,4689000.0,15.61,15.72,15.59,15.71,4689000.0
2014-10-23 12:30:00,15.71,15.71,15.64,15.65,1753500.0,15.71,15.71,15.64,15.65,1753500.0
2014-10-23 13:00:00,15.65,15.69,15.58,15.69,3985500.0,15.65,15.69,15.58,15.69,3985500.0
2014-10-23 13:30:00,15.69,15.7,15.64,15.69,2155500.0,15.69,15.7,15.64,15.69,2155500.0
2014-10-23 14:00:00,15.69,15.75,15.68,15.72,3552000.0,15.69,15.75,15.68,15.72,3552000.0
2014-10-23 14:30:00,15.71,15.72,15.6,15.65,2676000.0,15.71,15.72,15.6,15.65,2676000.0
2014-10-23 15:00:00,15.65,15.69,15.6,15.63,2592000.0,15.65,15.69,15.6,15.63,2592000.0
2014-10-23 15:30:00,15.63,15.73,15.62,15.69,3912000.0,15.63,15.73,15.62,15.69,3912000.0
2014-10-24 09:30:00,15.75,15.85,15.68,15.71,6633000.0,15.75,15.85,15.68,15.71,6633000.0
2014-10-24 10:00:00,15.71,15.77,15.64,15.68,3547500.0,15.71,15.77,15.64,15.68,3547500.0
2014-10-24 10:30:00,15.68,15.7,15.64,15.68,3124500.0,15.68,15.7,15.64,15.68,3124500.0
2014-10-24 11:00:00,15.68,15.7,15.58,15.59,2067000.0,15.68,15.7,15.58,15.59,2067000.0
2014-10-24 11:30:00,15.59,15.6,15.51,15.52,6898500.0,15.59,15.6,15.51,15.52,6898500.0
2014-10-24 12:00:00,15.52,15.53,15.41,15.46,3550500.0,15.52,15.53,15.41,15.46,3550500.0
2014-10-24 12:30:00,15.47,15.51,15.44,15.5,2737500.0,15.47,15.51,15.44,15.5,2737500.0
2014-10-24 13:00:00,15.5,15.57,15.48,15.51,2040000.0,15.5,15.57,15.48,15.51,2040000.0
2014-10-24 13:30:00,15.51,15.59,15.5,15.55,2086500.0,15.51,15.59,15.5,15.55,2086500.0
2014-10-24 14:00:00,15.56,15.58,15.53,15.57,961500.0,15.56,15.58,15.53,15.57,961500.0
2014-10-24 14:30:00,15.57,15.6,15.57,15.59,1507500.0,15.57,15.6,15.57,15.59,1507500.0
2014-10-24 15:00:00,15.6,15.63,15.58,15.61,2200500.0,15.6,15.63,15.58,15.61,2200500.0
2014-10-24 15:30:00,15.61,15.71,15.61,15.68,5868000.0,15.61,15.71,15.61,15.68,5868000.0
2014-10-27 09:30:00,15.62,15.64,15.41,15.47,5886000.0,15.62,15.64,15.41,15.47,5886000.0
2014-10-27 10:00:00,15.47,15.53,15.36,15.48,3967500.0,15.47,15.53,15.36,15.48,3967500.0
2014-10-27 10:30:00,15.49,15.56,15.44,15.5,2413500.0,15.49,15.56,15.44,15.5,2413500.0
2014-10-27 11:00:00,15.48,15.52,15.47,15.49,1245000.0,15.48,15.52,15.47,15.49,1245000.0
2014-10-27 11:30:00,15.49,15.5,15.13,15.22,13473000.0,15.49,15.5,15.13,15.22,13473000.0
2014-10-27 12:00:00,15.2,15.22,14.95,15.0,18460500.0,15.2,15.22,14.95,15.0,18460500.0
2014-10-27 12:30:00,15.01,15.05,14.83,14.98,14409000.0,15.01,15.05,14.83,14.98,14409000.0
2014-10-27 13:00:00,14.98,15.12,14.89,14.89,8689500.0,14.98,15.12,14.89,14.89,8689500.0
2014-10-27 13:30:00,14.89,14.9,14.69,14.71,11340000.0,14.89,14.9,14.69,14.71,11340000.0
2014-10-27 14:00:00,14.7,15.0,14.69,14.91,15166500.0,14.7,15.0,14.69,14.91,15166500.0
2014-10-27 14:30:00,14.92,14.92,14.75,14.83,8757000.0,14.92,14.92,14.75,14.83,8757000.0
2014-10-27 15:00:00,14.82,14.86,14.75,14.82,6859500.0,14.82,14.86,14.75,14.82,6859500.0
2014-10-27 15:30:00,14.82,14.84,14.76,14.77,10083000.0,14.82,14.84,14.76,14.77,10083000.0
2014-10-28 09:30:00,15.31,15.42,15.22,15.31,19939500.0,15.31,15.42,15.22,15.31,19939500.0
2014-10-28 10:00:00,15.31,15.73,15.31,15.7,18259500.0,15.31,15.73,15.31,15.7,18259500.0
2014-10-28 10:30:00,15.71,15.82,15.67,15.76,12003000.0,15.71,15.82,15.67,15.76,12003000.0
2014-10-28 11:00:00,15.76,15.9,15.75,15.84,11025000.0,15.76,15.9,15.75,15.84,11025000.0
2014-10-28 11:30:00,15.84,15.89,15.76,15.78,5386500.0,15.84,15.89,15.76,15.78,5386500.0
2014-10-28 12:00:00,15.78,15.81,15.74,15.79,5101500.0,15.78,15.81,15.74,15.79,5101500.0
2014-10-28 12:30:00,15.78,15.89,15.76,15.89,4203000.0,15.78,15.89,15.76,15.89,4203000.0
2014-10-28 13:00:00,15.89,16.06,15.88,16.05,9789000.0,15.89,16.06,15.88,16.05,9789000.0
2014-10-28 13:30:00,16.05,16.13,16.01,16.1,8628000.0,16.05,16.13,16.01,16.1,8628000.0
2014-10-28 14:00:00,16.1,16.31,16.09,16.22,10644000.0,16.1,16.31,16.09,16.22,10644000.0
2014-10-28 14:30:00,16.22,16.27,16.11,16.12,10603500.0,16.22,16.27,16.11,16.12,10603500.0
2014-10-28 15:00:00,16.12,16.21,16.12,16.15,4428000.0,16.12,16.21,16.12,16.15,4428000.0
2014-10-28 15:30:00,16.16,16.21,16.12,16.18,9886500.0,16.16,16.21,16.12,16.18,9886500.0
2014-10-29 09:30:00,16.08,16.1,15.83,15.96,11374500.0,16.08,16.1,15.83,15.96,11374500.0
2014-10-29 10:00:00,15.96,15.97,15.71,15.76,9834000.0,15.96,15.97,15.71,15.76,9834000.0
2014-10-29 10:30:00,15.75,15.85,15.73,15.82,4662000.0,15.75,15.85,15.73,15.82,4662000.0
2014-10-29 11:00:00,15.82,15.87,15.77,15.85,4309500.0,15.82,15.87,15.77,15.85,4309500.0
2014-10-29 11:30:00,15.85,15.94,15.81,15.94,3754500.0,15.85,15.94,15.81,15.94,3754500.0
2014-10-29 12:00:00,15.94,15.95,15.85,15.85,2910000.0,15.94,15.95,15.85,15.85,2910000.0
2014-10-29 12:30:00,15.86,15.91,15.85,15.89,1758000.0,15.86,15.91,15.85,15.89,1758000.0
2014-10-29 13:00:00,15.89,16.01,15.89,15.99,3157500.0,15.89,16.01,15.89,15.99,3157500.0
2014-10-29 13:30:00,15.99,16.01,15.89,15.93,2404500.0,15.99,16.01,15.89,15.93,2404500.0
2014-10-29 14:00:00,15.93,16.01,15.82,16.0,5532000.0,15.93,16.01,15.82,16.0,5532000.0
2014-10-29 14:30:00,16.0,16.03,15.89,15.97,2607000.0,16.0,16.03,15.89,15.97,2607000.0
2014-10-29 15:00:00,15.96,15.99,15.87,15.88,2739000.0,15.96,15.99,15.87,15.88,2739000.0
2014-10-29 15:30:00,15.89,15.94,15.86,15.87,6775500.0,15.89,15.94,15.86,15.87,6775500.0
2014-10-30 09:30:00,15.88,16.03,15.72,15.76,8661000.0,15.88,16.03,15.72,15.76,8661000.0
2014-10-30 10:00:00,15.74,15.92,15.67,15.8,5217000.0,15.74,15.92,15.67,15.8,5217000.0
2014-10-30 10:30:00,15.81,15.84,15.75,15.81,2116500.0,15.81,15.84,15.75,15.81,2116500.0
2014-10-30 11:00:00,15.8,15.84,15.75,15.76,2442000.0,15.8,15.84,15.75,15.76,2442000.0
2014-10-30 11:30:00,15.77,15.84,15.73,15.82,1965000.0,15.77,15.84,15.73,15.82,1965000.0
2014-10-30 12:00:00,15.83,15.84,15.78,15.83,1407000.0,15.83,15.84,15.78,15.83,1407000.0
2014-10-30 12:30:00,15.84,15.84,15.79,15.83,1747500.0,15.84,15.84,15.79,15.83,1747500.0
2014-10-30 13:00:00,15.82,15.89,15.82,15.86,2382000.0,15.82,15.89,15.82,15.86,2382000.0
2014-10-30 13:30:00,15.86,15.98,15.86,15.92,3058500.0,15.86,15.98,15.86,15.92,3058500.0
2014-10-30 14:00:00,15.91,15.98,15.9,15.96,2410500.0,15.91,15.98,15.9,15.96,2410500.0
2014-10-30 14:30:00,15.96,15.99,15.83,15.84,2374500.0,15.96,15.99,15.83,15.84,2374500.0
2014-10-30 15:00:00,15.85,15.92,15.84,15.9,1648500.0,15.85,15.92,15.84,15.9,1648500.0
2014-10-30 15:30:00,15.9,15.92,15.87,15.91,4395000.0,15.9,15.92,15.87,15.91,4395000.0
2014-10-31 09:30:00,16.15,16.21,16.08,16.15,8677500.0,16.15,16.21,16.08,16.15,8677500.0
2014-10-31 10:00:00,16.15,16.17,16.07,16.13,5440500.0,16.15,16.17,16.07,16.13,5440500.0
2014-10-31 10:30:00,16.14,16.15,16.02,16.07,3862500.0,16.14,16.15,16.02,16.07,3862500.0
2014-10-31 11:00:00,16.07,16.09,16.02,16.09,2238000.0,16.07,16.09,16.02,16.09,2238000.0
2014-10-31 11:30:00,16.07,16.07,16.03,16.03,1873500.0,16.07,16.07,16.03,16.03,1873500.0
2014-10-31 12:00:00,16.03,16.06,15.92,15.98,3528000.0,16.03,16.06,15.92,15.98,3528000.0
2014-10-31 12:30:00,15.97,16.01,15.97,15.98,1836000.0,15.97,16.01,15.97,15.98,1836000.0
2014-10-31 13:00:00,15.98,16.04,15.97,16.01,2295000.0,15.98,16.04,15.97,16.01,2295000.0
2014-10-31 13:30:00,16.02,16.04,15.99,16.0,1570500.0,16.02,16.04,15.99,16.0,1570500.0
2014-10-31 14:00:00,16.01,16.03,15.98,16.03,1690500.0,16.01,16.03,15.98,16.03,1690500.0
2014-10-31 14:30:00,16.03,16.09,16.02,16.09,3495000.0,16.03,16.09,16.02,16.09,3495000.0
2014-10-31 15:00:00,16.09,16.12,16.04,16.08,3006000.0,16.09,16.12,16.04,16.08,3006000.0
2014-10-31 15:30:00,16.07,16.12,16.07,16.11,5526000.0,16.07,16.12,16.07,16.11,5526000.0
2014-11-03 09:30:00,16.2,16.5,16.11,16.44,10437000.0,16.2,16.5,16.11,16.44,10437000.0
2014-11-03 10:00:00,16.44,16.45,16.18,16.28,7212000.0,16.44,16.45,16.18,16.28,7212000.0
2014-11-03 10:30:00,16.28,16.36,16.27,16.33,4324500.0,16.28,16.36,16.27,16.33,4324500.0
2014-11-03 11:00:00,16.33,16.36,16.29,16.33,2653500.0,16.33,16.36,16.29,16.33,2653500.0
2014-11-03 11:30:00,16.33,16.41,16.3,16.38,4701000.0,16.33,16.41,16.3,16.38,4701000.0
2014-11-03 12:00:00,16.38,16.43,16.31,16.31,2449500.0,16.38,16.43,16.31,16.31,2449500.0
2014-11-03 12:30:00,16.32,16.33,16.24,16.28,2409000.0,16.32,16.33,16.24,16.28,2409000.0
2014-11-03 13:00:00,16.28,16.29,16.2,16.25,2238000.0,16.28,16.29,16.2,16.25,2238000.0
2014-11-03 13:30:00,16.25,16.26,16.22,16.23,1501500.0,16.25,16.26,16.22,16.23,1501500.0
2014-11-03 14:00:00,16.24,16.25,16.17,16.19,2508000.0,16.24,16.25,16.17,16.19,2508000.0
2014-11-03 14:30:00,16.19,16.21,16.09,16.15,3793500.0,16.19,16.21,16.09,16.15,3793500.0
2014-11-03 15:00:00,16.14,16.18,16.12,16.12,2842500.0,16.14,16.18,16.12,16.12,2842500.0
2014-11-03 15:30:00,16.12,16.21,16.12,16.17,5247000.0,16.12,16.21,16.12,16.17,5247000.0
2014-11-04 09:30:00,16.04,16.16,15.92,16.11,5434500.0,16.04,16.16,15.92,16.11,5434500.0
2014-11-04 10:00:00,16.11,16.15,15.96,15.97,4560000.0,16.11,16.15,15.96,15.97,4560000.0
2014-11-04 10:30:00,15.97,15.99,15.82,15.83,4909500.0,15.97,15.99,15.82,15.83,4909500.0
2014-11-04 11:00:00,15.83,15.92,15.77,15.91,4957500.0,15.83,15.92,15.77,15.91,4957500.0
2014-11-04 11:30:00,15.91,15.93,15.79,15.83,3328500.0,15.91,15.93,15.79,15.83,3328500.0
2014-11-04 12:00:00,15.84,15.86,15.79,15.83,2154000.0,15.84,15.86,15.79,15.83,2154000.0
2014-11-04 12:30:00,15.83,15.9,15.82,15.84,2068500.0,15.83,15.9,15.82,15.84,2068500.0
2014-11-04 13:00:00,15.84,15.87,15.81,15.85,2035500.0,15.84,15.87,15.81,15.85,2035500.0
2014-11-04 13:30:00,15.85,15.88,15.81,15.87,2229000.0,15.85,15.88,15.81,15.87,2229000.0
2014-11-04 14:00:00,15.87,15.9,15.85,15.87,1507500.0,15.87,15.9,15.85,15.87,1507500.0
2014-11-04 14:30:00,15.87,15.9,15.85,15.87,1909500.0,15.87,15.9,15.85,15.87,1909500.0
2014-11-04 15:00:00,15.88,15.92,15.87,15.89,2811000.0,15.88,15.92,15.87,15.89,2811000.0
2014-11-04 15:30:00,15.9,15.97,15.89,15.93,5116500.0,15.9,15.97,15.89,15.93,5116500.0
2014-11-05 09:30:00,16.07,16.09,15.55,15.6,14508000.0,16.07,16.09,15.55,15.6,14508000.0
2014-11-05 10:00:00,15.6,15.69,15.51,15.6,7063500.0,15.6,15.69,15.51,15.6,7063500.0
2014-11-05 10:30:00,15.59,15.63,15.47,15.59,5938500.0,15.59,15.63,15.47,15.59,5938500.0
2014-11-05 11:00:00,15.59,15.63,15.52,15.52,4209000.0,15.59,15.63,15.52,15.52,4209000.0
2014-11-05 11:30:00,15.53,15.55,15.4,15.44,6381000.0,15.53,15.55,15.4,15.44,6381000.0
2014-11-05 12:00:00,15.45,15.56,15.44,15.53,3996000.0,15.45,15.56,15.44,15.53,3996000.0
2014-11-05 12:30:00,15.53,15.72,15.51,15.65,4815000.0,15.53,15.72,15.51,15.65,4815000.0
2014-11-05 13:00:00,15.66,15.66,15.52,15.53,2797500.0,15.66,15.66,15.52,15.53,2797500.0
2014-11-05 13:30:00,15.52,15.56,15.41,15.44,5293500.0,15.52,15.56,15.41,15.44,5293500.0
2014-11-05 14:00:00,15.44,15.48,15.38,15.47,4417500.0,15.44,15.48,15.38,15.47,4417500.0
2014-11-05 14:30:00,15.47,15.48,15.39,15.45,4248000.0,15.47,15.48,15.39,15.45,4248000.0
2014-11-05 15:00:00,15.45,15.46,15.38,15.39,5749500.0,15.45,15.46,15.38,15.39,5749500.0
2014-11-05 15:30:00,15.39,15.45,15.37,15.38,12268500.0,15.39,15.45,15.37,15.38,12268500.0
2014-11-06 09:30:00,15.63,16.25,15.23,16.23,58335000.0,15.63,16.25,15.23,16.23,58335000.0
2014-11-06 10:00:00,16.21,16.45,16.17,16.34,28608000.0,16.21,16.45,16.17,16.34,28608000.0
2014-11-06 10:30:00,16.34,16.43,16.27,16.3,13758000.0,16.34,16.43,16.27,16.3,13758000.0
2014-11-06 11:00:00,16.3,16.33,16.17,16.22,11376000.0,16.3,16.33,16.17,16.22,11376000.0
2014-11-06 11:30:00,16.22,16.33,16.17,16.25,7531500.0,16.22,16.33,16.17,16.25,7531500.0
2014-11-06 12:00:00,16.25,16.25,16.03,16.08,10582500.0,16.25,16.25,16.03,16.08,10582500.0
2014-11-06 12:30:00,16.07,16.22,16.07,16.18,5961000.0,16.07,16.22,16.07,16.18,5961000.0
2014-11-06 13:00:00,16.18,16.2,16.1,16.16,4467000.0,16.18,16.2,16.1,16.16,4467000.0
2014-11-06 13:30:00,16.16,16.17,16.07,16.16,6268500.0,16.16,16.17,16.07,16.16,6268500.0
2014-11-06 14:00:00,16.16,16.23,16.08,16.12,5608500.0,16.16,16.23,16.08,16.12,5608500.0
2014-11-06 14:30:00,16.11,16.13,15.88,15.99,12775500.0,16.11,16.13,15.88,15.99,12775500.0
2014-11-06 15:00:00,15.98,16.08,15.93,16.01,7168500.0,15.98,16.08,15.93,16.01,7168500.0
2014-11-06 15:30:00,16.02,16.1,15.97,16.08,10033500.0,16.02,16.1,15.97,16.08,10033500.0
2014-11-07 09:30:00,16.15,16.19,15.95,16.08,13149000.0,16.15,16.19,15.95,16.08,13149000.0
2014-11-07 10:00:00,16.06,16.1,15.91,15.95,8670000.0,16.06,16.1,15.91,15.95,8670000.0
2014-11-07 10:30:00,15.94,16.0,15.9,15.98,5851500.0,15.94,16.0,15.9,15.98,5851500.0
2014-11-07 11:00:00,15.98,15.99,15.83,15.91,5935500.0,15.98,15.99,15.83,15.91,5935500.0
2014-11-07 11:30:00,15.91,15.91,15.82,15.82,4045500.0,15.91,15.91,15.82,15.82,4045500.0
2014-11-07 12:00:00,15.83,15.9,15.81,15.85,3037500.0,15.83,15.9,15.81,15.85,3037500.0
2014-11-07 12:30:00,15.85,15.98,15.85,15.97,4375500.0,15.85,15.98,15.85,15.97,4375500.0
2014-11-07 13:00:00,15.97,15.97,15.92,15.94,2394000.0,15.97,15.97,15.92,15.94,2394000.0
2014-11-07 13:30:00,15.95,16.01,15.95,15.97,2481000.0,15.95,16.01,15.95,15.97,2481000.0
2014-11-07 14:00:00,15.97,15.99,15.88,15.89,2262000.0,15.97,15.99,15.88,15.89,2262000.0
2014-11-07 14:30:00,15.89,15.93,15.87,15.92,2805000.0,15.89,15.93,15.87,15.92,2805000.0
2014-11-07 15:00:00,15.93,15.97,15.91,15.92,2779500.0,15.93,15.97,15.91,15.92,2779500.0
2014-11-07 15:30:00,15.92,16.02,15.92,16.01,5916000.0,15.92,16.02,15.92,16.01,5916000.0
2014-11-10 09:30:00,15.94,15.95,15.79,15.88,11649000.0,15.94,15.95,15.79,15.88,11649000.0
2014-11-10 10:00:00,15.87,15.96,15.84,15.91,6208500.0,15.87,15.96,15.84,15.91,6208500.0
2014-11-10 10:30:00,15.9,16.0,15.87,15.97,5250000.0,15.9,16.0,15.87,15.97,5250000.0
2014-11-10 11:00:00,15.98,16.03,15.97,16.03,5178000.0,15.98,16.03,15.97,16.03,5178000.0
2014-11-10 11:30:00,16.02,16.19,16.01,16.11,8686500.0,16.02,16.19,16.01,16.11,8686500.0
2014-11-10 12:00:00,16.13,16.18,16.09,16.12,2748000.0,16.13,16.18,16.09,16.12,2748000.0
2014-11-10 12:30:00,16.12,16.15,16.07,16.11,2911500.0,16.12,16.15,16.07,16.11,2911500.0
2014-11-10 13:00:00,16.11,16.16,16.06,16.14,3052500.0,16.11,16.16,16.06,16.14,3052500.0
2014-11-10 13:30:00,16.14,16.17,16.06,16.1,3306000.0,16.14,16.17,16.06,16.1,3306000.0
2014-11-10 14:00:00,16.11,16.13,16.09,16.11,1009500.0,16.11,16.13,16.09,16.11,1009500.0
2014-11-10 14:30:00,16.11,16.12,16.01,16.09,2541000.0,16.11,16.12,16.01,16.09,2541000.0
2014-11-10 15:00:00,16.09,16.15,16.09,16.1,2563500.0,16.09,16.15,16.09,16.1,2563500.0
2014-11-10 15:30:00,16.1,16.14,16.1,16.13,3841500.0,16.1,16.14,16.1,16.13,3841500.0
2014-11-11 09:30:00,16.17,16.59,16.13,16.56,20730000.0,16.17,16.59,16.13,16.56,20730000.0
2014-11-11 10:00:00,16.56,16.73,16.54,16.66,15426000.0,16.56,16.73,16.54,16.66,15426000.0
2014-11-11 10:30:00,16.66,16.69,16.61,16.67,6489000.0,16.66,16.69,16.61,16.67,6489000.0
2014-11-11 11:00:00,16.66,16.66,16.54,16.57,6760500.0,16.66,16.66,16.54,16.57,6760500.0
2014-11-11 11:30:00,16.57,16.57,16.5,16.56,7053000.0,16.57,16.57,16.5,16.56,7053000.0
2014-11-11 12:00:00,16.56,16.63,16.5,16.62,6031500.0,16.56,16.63,16.5,16.62,6031500.0
2014-11-11 12:30:00,16.62,16.65,16.57,16.57,3984000.0,16.62,16.65,16.57,16.57,3984000.0
2014-11-11 13:00:00,16.58,16.63,16.54,16.58,3715500.0,16.58,16.63,16.54,16.58,3715500.0
2014-11-11 13:30:00,16.59,16.63,16.57,16.59,3516000.0,16.59,16.63,16.57,16.59,3516000.0
2014-11-11 14:00:00,16.59,16.73,16.59,16.67,6934500.0,16.59,16.73,16.59,16.67,6934500.0
2014-11-11 14:30:00,16.67,16.77,16.65,16.75,4770000.0,16.67,16.77,16.65,16.75,4770000.0
2014-11-11 15:00:00,16.75,16.79,16.69,16.73,7773000.0,16.75,16.79,16.69,16.73,7773000.0
2014-11-11 15:30:00,16.73,16.76,16.68,16.73,9033000.0,16.73,16.76,16.68,16.73,9033000.0
2014-11-12 09:30:00,16.64,16.82,16.57,16.63,13348500.0,16.64,16.82,16.57,16.63,13348500.0
2014-11-12 10:00:00,16.64,16.74,16.48,16.55,10162500.0,16.64,16.74,16.48,16.55,10162500.0
2014-11-12 10:30:00,16.54,16.58,16.37,16.38,8754000.0,16.54,16.58,16.37,16.38,8754000.0
2014-11-12 11:00:00,16.39,16.55,16.37,16.51,6406500.0,16.39,16.55,16.37,16.51,6406500.0
2014-11-12 11:30:00,16.5,16.65,16.49,16.6,6325500.0,16.5,16.65,16.49,16.6,6325500.0
2014-11-12 12:00:00,16.6,16.65,16.59,16.65,3238500.0,16.6,16.65,16.59,16.65,3238500.0
2014-11-12 12:30:00,16.66,16.66,16.59,16.61,3102000.0,16.66,16.66,16.59,16.61,3102000.0
2014-11-12 13:00:00,16.62,16.62,16.51,16.57,3688500.0,16.62,16.62,16.51,16.57,3688500.0
2014-11-12 13:30:00,16.57,16.63,16.56,16.63,2068500.0,16.57,16.63,16.56,16.63,2068500.0
2014-11-12 14:00:00,16.62,16.64,16.6,16.62,1311000.0,16.62,16.64,16.6,16.62,1311000.0
2014-11-12 14:30:00,16.62,16.62,16.53,16.55,2673000.0,16.62,16.62,16.53,16.55,2673000.0
2014-11-12 15:00:00,16.55,16.63,16.54,16.62,2484000.0,16.55,16.63,16.54,16.62,2484000.0
2014-11-12 15:30:00,16.63,16.63,16.57,16.6,5821500.0,16.63,16.63,16.57,16.6,5821500.0
2014-11-13 09:30:00,16.71,16.96,16.68,16.92,13798500.0,16.71,16.96,16.68,16.92,13798500.0
2014-11-13 10:00:00,16.91,17.05,16.87,16.97,11694000.0,16.91,17.05,16.87,16.97,11694000.0
2014-11-13 10:30:00,16.96,17.04,16.89,16.9,6994500.0,16.96,17.04,16.89,16.9,6994500.0
2014-11-13 11:00:00,16.89,16.94,16.81,16.92,7465500.0,16.89,16.94,16.81,16.92,7465500.0
2014-11-13 11:30:00,16.92,16.92,16.79,16.88,4729500.0,16.92,16.92,16.79,16.88,4729500.0
2014-11-13 12:00:00,16.88,16.97,16.84,16.95,4431000.0,16.88,16.97,16.84,16.95,4431000.0
2014-11-13 12:30:00,16.95,17.02,16.94,17.0,4309500.0,16.95,17.02,16.94,17.0,4309500.0
2014-11-13 13:00:00,16.99,17.0,16.89,16.9,4426500.0,16.99,17.0,16.89,16.9,4426500.0
2014-11-13 13:30:00,16.89,16.93,16.83,16.91,3757500.0,16.89,16.93,16.83,16.91,3757500.0
2014-11-13 14:00:00,16.9,16.92,16.81,16.88,4452000.0,16.9,16.92,16.81,16.88,4452000.0
2014-11-13 14:30:00,16.87,16.92,16.79,16.79,5509500.0,16.87,16.92,16.79,16.79,5509500.0
2014-11-13 15:00:00,16.79,16.82,16.74,16.75,4569000.0,16.79,16.82,16.74,16.75,4569000.0
2014-11-13 15:30:00,16.74,16.8,16.74,16.78,5065500.0,16.74,16.8,16.74,16.78,5065500.0
2014-11-14 09:30:00,16.67,16.79,16.57,16.68,10480500.0,16.67,16.79,16.57,16.68,10480500.0
2014-11-14 10:00:00,16.67,16.77,16.6,16.67,7363500.0,16.67,16.77,16.6,16.67,7363500.0
2014-11-14 10:30:00,16.66,16.89,16.63,16.83,6381000.0,16.66,16.89,16.63,16.83,6381000.0
2014-11-14 11:00:00,16.82,17.0,16.82,16.96,7377000.0,16.82,17.0,16.82,16.96,7377000.0
2014-11-14 11:30:00,16.95,16.98,16.9,16.92,3534000.0,16.95,16.98,16.9,16.92,3534000.0
2014-11-14 12:00:00,16.92,16.98,16.91,16.93,2173500.0,16.92,16.98,16.91,16.93,2173500.0
2014-11-14 12:30:00,16.93,17.03,16.92,17.01,4639500.0,16.93,17.03,16.92,17.01,4639500.0
2014-11-14 13:00:00,17.0,17.13,17.0,17.07,6751500.0,17.0,17.13,17.0,17.07,6751500.0
2014-11-14 13:30:00,17.07,17.09,16.97,16.97,4555500.0,17.07,17.09,16.97,16.97,4555500.0
2014-11-14 14:00:00,16.97,17.06,16.94,17.04,3897000.0,16.97,17.06,16.94,17.04,3897000.0
2014-11-14 14:30:00,17.04,17.06,16.99,17.06,2718000.0,17.04,17.06,16.99,17.06,2718000.0
2014-11-14 15:00:00,17.06,17.18,17.06,17.18,6633000.0,17.06,17.18,17.06,17.18,6633000.0
2014-11-14 15:30:00,17.18,17.26,17.18,17.25,12148500.0,17.18,17.26,17.18,17.25,12148500.0
2014-11-17 09:30:00,17.17,17.27,17.02,17.2,9501000.0,17.17,17.27,17.02,17.2,9501000.0
2014-11-17 10:00:00,17.21,17.23,16.97,16.97,8092500.0,17.21,17.23,16.97,16.97,8092500.0
2014-11-17 10:30:00,16.98,17.04,16.9,17.04,6949500.0,16.98,17.04,16.9,17.04,6949500.0
2014-11-17 11:00:00,17.03,17.04,16.87,16.88,5035500.0,17.03,17.04,16.87,16.88,5035500.0
2014-11-17 11:30:00,16.88,16.93,16.8,16.91,3439500.0,16.88,16.93,16.8,16.91,3439500.0
2014-11-17 12:00:00,16.92,16.95,16.87,16.94,2383500.0,16.92,16.95,16.87,16.94,2383500.0
2014-11-17 12:30:00,16.94,17.03,16.94,16.96,3295500.0,16.94,17.03,16.94,16.96,3295500.0
2014-11-17 13:00:00,17.0,17.02,16.96,16.98,2662500.0,17.0,17.02,16.96,16.98,2662500.0
2014-11-17 13:30:00,16.98,17.01,16.92,16.93,1501500.0,16.98,17.01,16.92,16.93,1501500.0
2014-11-17 14:00:00,16.92,16.97,16.88,16.93,2458500.0,16.92,16.97,16.88,16.93,2458500.0
2014-11-17 14:30:00,16.92,16.97,16.89,16.93,1894500.0,16.92,16.97,16.89,16.93,1894500.0
2014-11-17 15:00:00,16.93,16.98,16.91,16.95,1357500.0,16.93,16.98,16.91,16.95,1357500.0
2014-11-17 15:30:00,16.95,16.97,16.91,16.93,3541500.0,16.95,16.97,16.91,16.93,3541500.0
2014-11-18 09:30:00,17.06,17.26,17.03,17.24,11380500.0,17.06,17.26,17.03,17.24,11380500.0
2014-11-18 10:00:00,17.25,17.33,17.19,17.22,8844000.0,17.25,17.33,17.19,17.22,8844000.0
2014-11-18 10:30:00,17.21,17.28,17.18,17.21,4998000.0,17.21,17.28,17.18,17.21,4998000.0
2014-11-18 11:00:00,17.21,17.26,17.18,17.22,4392000.0,17.21,17.26,17.18,17.22,4392000.0
2014-11-18 11:30:00,17.22,17.27,17.21,17.26,6604500.0,17.22,17.27,17.21,17.26,6604500.0
2014-11-18 12:00:00,17.26,17.28,17.24,17.28,2761500.0,17.26,17.28,17.24,17.28,2761500.0
2014-11-18 12:30:00,17.28,17.29,17.2,17.25,3234000.0,17.28,17.29,17.2,17.25,3234000.0
2014-11-18 13:00:00,17.24,17.26,17.22,17.25,1713000.0,17.24,17.26,17.22,17.25,1713000.0
2014-11-18 13:30:00,17.24,17.25,17.2,17.22,1707000.0,17.24,17.25,17.2,17.22,1707000.0
2014-11-18 14:00:00,17.22,17.25,17.21,17.21,2097000.0,17.22,17.25,17.21,17.21,2097000.0
2014-11-18 14:30:00,17.21,17.24,17.17,17.21,2551500.0,17.21,17.24,17.17,17.21,2551500.0
2014-11-18 15:00:00,17.21,17.24,17.19,17.22,3096000.0,17.21,17.24,17.19,17.22,3096000.0
2014-11-18 15:30:00,17.22,17.22,17.14,17.18,4404000.0,17.22,17.22,17.14,17.18,4404000.0
2014-11-19 09:30:00,16.71,16.79,16.42,16.49,27037500.0,16.71,16.79,16.42,16.49,27037500.0
2014-11-19 10:00:00,16.48,16.59,16.37,16.47,17721000.0,16.48,16.59,16.37,16.47,17721000.0
2014-11-19 10:30:00,16.47,16.53,16.43,16.49,6232500.0,16.47,16.53,16.43,16.49,6232500.0
2014-11-19 11:00:00,16.49,16.51,16.42,16.47,7471500.0,16.49,16.51,16.42,16.47,7471500.0
2014-11-19 11:30:00,16.47,16.48,16.37,16.43,8376000.0,16.47,16.48,16.37,16.43,8376000.0
2014-11-19 12:00:00,16.43,16.62,16.41,16.6,5787000.0,16.43,16.62,16.41,16.6,5787000.0
2014-11-19 12:30:00,16.59,16.61,16.51,16.57,3357000.0,16.59,16.61,16.51,16.57,3357000.0
2014-11-19 13:00:00,16.57,16.6,16.54,16.56,2200500.0,16.57,16.6,16.54,16.56,2200500.0
2014-11-19 13:30:00,16.56,16.58,16.54,16.57,2005500.0,16.56,16.58,16.54,16.57,2005500.0
2014-11-19 14:00:00,16.57,16.65,16.48,16.52,5038500.0,16.57,16.65,16.48,16.52,5038500.0
2014-11-19 14:30:00,16.52,16.53,16.44,16.48,3051000.0,16.52,16.53,16.44,16.48,3051000.0
2014-11-19 15:00:00,16.49,16.5,16.41,16.47,3978000.0,16.49,16.5,16.41,16.47,3978000.0
2014-11-19 15:30:00,16.47,16.54,16.43,16.52,6561000.0,16.47,16.54,16.43,16.52,6561000.0
2014-11-20 09:30:00,16.53,16.7,16.4,16.68,9937500.0,16.53,16.7,16.4,16.68,9937500.0
2014-11-20 10:00:00,16.69,16.73,16.6,16.62,6997500.0,16.69,16.73,16.6,16.62,6997500.0
2014-11-20 10:30:00,16.62,16.66,16.6,16.62,2179500.0,16.62,16.66,16.6,16.62,2179500.0
2014-11-20 11:00:00,16.62,16.64,16.58,16.58,2163000.0,16.62,16.64,16.58,16.58,2163000.0
2014-11-20 11:30:00,16.59,16.66,16.56,16.62,2092500.0,16.59,16.66,16.56,16.62,2092500.0
2014-11-20 12:00:00,16.62,16.62,16.58,16.59,1452000.0,16.62,16.62,16.58,16.59,1452000.0
2014-11-20 12:30:00,16.58,16.6,16.53,16.57,1714500.0,16.58,16.6,16.53,16.57,1714500.0
2014-11-20 13:00:00,16.56,16.58,16.52,16.54,1905000.0,16.56,16.58,16.52,16.54,1905000.0
2014-11-20 13:30:00,16.54,16.54,16.43,16.44,4293000.0,16.54,16.54,16.43,16.44,4293000.0
2014-11-20 14:00:00,16.44,16.56,16.43,16.52,3630000.0,16.44,16.56,16.43,16.52,3630000.0
2014-11-20 14:30:00,16.53,16.55,16.5,16.51,2767500.0,16.53,16.55,16.5,16.51,2767500.0
2014-11-20 15:00:00,16.5,16.55,16.49,16.52,1855500.0,16.5,16.55,16.49,16.52,1855500.0
2014-11-20 15:30:00,16.52,16.58,16.52,16.58,4303500.0,16.52,16.58,16.52,16.58,4303500.0
2014-11-21 09:30:00,16.82,16.85,16.49,16.58,15171000.0,16.82,16.85,16.49,16.58,15171000.0
2014-11-21 10:00:00,16.58,16.64,16.51,16.59,8118000.0,16.58,16.64,16.51,16.59,8118000.0
2014-11-21 10:30:00,16.59,16.59,16.29,16.37,14229000.0,16.59,16.59,16.29,16.37,14229000.0
2014-11-21 11:00:00,16.37,16.46,16.28,16.37,11427000.0,16.37,16.46,16.28,16.37,11427000.0
2014-11-21 11:30:00,16.38,16.38,16.28,16.35,5443500.0,16.38,16.38,16.28,16.35,5443500.0
2014-11-21 12:00:00,16.34,16.37,16.3,16.31,3405000.0,16.34,16.37,16.3,16.31,3405000.0
2014-11-21 12:30:00,16.31,16.37,16.31,16.34,2821500.0,16.31,16.37,16.31,16.34,2821500.0
2014-11-21 13:00:00,16.34,16.34,16.16,16.18,7260000.0,16.34,16.34,16.16,16.18,7260000.0
2014-11-21 13:30:00,16.18,16.31,16.14,16.3,7389000.0,16.18,16.31,16.14,16.3,7389000.0
2014-11-21 14:00:00,16.3,16.37,16.3,16.31,4900500.0,16.3,16.37,16.3,16.31,4900500.0
2014-11-21 14:30:00,16.32,16.33,16.23,16.25,3925500.0,16.32,16.33,16.23,16.25,3925500.0
2014-11-21 15:00:00,16.25,16.26,16.18,16.19,3418500.0,16.25,16.26,16.18,16.19,3418500.0
2014-11-21 15:30:00,16.19,16.23,16.15,16.18,7113000.0,16.19,16.23,16.15,16.18,7113000.0
2014-11-24 09:30:00,16.35,16.36,16.04,16.21,18088500.0,16.35,16.36,16.04,16.21,18088500.0
2014-11-24 10:00:00,16.22,16.28,16.18,16.25,4698000.0,16.22,16.28,16.18,16.25,4698000.0
2014-11-24 10:30:00,16.25,16.26,16.13,16.15,4170000.0,16.25,16.26,16.13,16.15,4170000.0
2014-11-24 11:00:00,16.15,16.2,16.15,16.18,2143500.0,16.15,16.2,16.15,16.18,2143500.0
2014-11-24 11:30:00,16.18,16.3,16.17,16.26,4692000.0,16.18,16.3,16.17,16.26,4692000.0
2014-11-24 12:00:00,16.27,16.28,16.22,16.28,1822500.0,16.27,16.28,16.22,16.28,1822500.0
2014-11-24 12:30:00,16.28,16.35,16.26,16.31,3520500.0,16.28,16.35,16.26,16.31,3520500.0
2014-11-24 13:00:00,16.31,16.45,16.3,16.42,4962000.0,16.31,16.45,16.3,16.42,4962000.0
2014-11-24 13:30:00,16.42,16.49,16.4,16.47,3594000.0,16.42,16.49,16.4,16.47,3594000.0
2014-11-24 14:00:00,16.47,16.51,16.44,16.48,2818500.0,16.47,16.51,16.44,16.48,2818500.0
2014-11-24 14:30:00,16.48,16.49,16.4,16.42,2673000.0,16.48,16.49,16.4,16.42,2673000.0
2014-11-24 15:00:00,16.42,16.44,16.34,16.37,2730000.0,16.42,16.44,16.34,16.37,2730000.0
2014-11-24 15:30:00,16.38,16.47,16.37,16.45,4297500.0,16.38,16.47,16.37,16.45,4297500.0
2014-11-25 09:30:00,16.49,16.65,16.41,16.5,9099000.0,16.49,16.65,16.41,16.5,9099000.0
2014-11-25 10:00:00,16.49,16.59,16.43,16.58,5850000.0,16.49,16.59,16.43,16.58,5850000.0
2014-11-25 10:30:00,16.58,16.62,16.56,16.57,4011000.0,16.58,16.62,16.56,16.57,4011000.0
2014-11-25 11:00:00,16.57,16.59,16.5,16.51,3684000.0,16.57,16.59,16.5,16.51,3684000.0
2014-11-25 11:30:00,16.51,16.6,16.51,16.57,2946000.0,16.51,16.6,16.51,16.57,2946000.0
2014-11-25 12:00:00,16.57,16.59,16.54,16.56,1855500.0,16.57,16.59,16.54,16.56,1855500.0
2014-11-25 12:30:00,16.56,16.56,16.5,16.5,1488000.0,16.56,16.56,16.5,16.5,1488000.0
2014-11-25 13:00:00,16.5,16.53,16.49,16.52,2092500.0,16.5,16.53,16.49,16.52,2092500.0
2014-11-25 13:30:00,16.52,16.56,16.51,16.55,1326000.0,16.52,16.56,16.51,16.55,1326000.0
2014-11-25 14:00:00,16.55,16.59,16.53,16.56,1978500.0,16.55,16.59,16.53,16.56,1978500.0
2014-11-25 14:30:00,16.56,16.56,16.5,16.52,1432500.0,16.56,16.56,16.5,16.52,1432500.0
2014-11-25 15:00:00,16.52,16.55,16.52,16.53,1276500.0,16.52,16.55,16.52,16.53,1276500.0
2014-11-25 15:30:00,16.53,16.55,16.5,16.53,2539500.0,16.53,16.55,16.5,16.53,2539500.0
2014-11-26 09:30:00,16.56,16.6,16.48,16.5,4147500.0,16.56,16.6,16.48,16.5,4147500.0
2014-11-26 10:00:00,16.5,16.52,16.44,16.49,3007500.0,16.5,16.52,16.44,16.49,3007500.0
2014-11-26 10:30:00,16.48,16.51,16.46,16.49,2007000.0,16.48,16.51,16.46,16.49,2007000.0
2014-11-26 11:00:00,16.49,16.56,16.48,16.56,3030000.0,16.49,16.56,16.48,16.56,3030000.0
2014-11-26 11:30:00,16.56,16.56,16.49,16.5,2334000.0,16.56,16.56,16.49,16.5,2334000.0
2014-11-26 12:00:00,16.49,16.52,16.48,16.5,1672500.0,16.49,16.52,16.48,16.5,1672500.0
2014-11-26 12:30:00,16.5,16.52,16.49,16.51,582000.0,16.5,16.52,16.49,16.51,582000.0
2014-11-26 13:00:00,16.52,16.52,16.48,16.48,765000.0,16.52,16.52,16.48,16.48,765000.0
2014-11-26 13:30:00,16.49,16.51,16.48,16.51,681000.0,16.49,16.51,16.48,16.51,681000.0
2014-11-26 14:00:00,16.51,16.52,16.5,16.52,565500.0,16.51,16.52,16.5,16.52,565500.0
2014-11-26 14:30:00,16.51,16.54,16.51,16.53,1225500.0,16.51,16.54,16.51,16.53,1225500.0
2014-11-26 15:00:00,16.53,16.53,16.49,16.53,1497000.0,16.53,16.53,16.49,16.53,1497000.0
2014-11-26 15:30:00,16.53,16.57,16.51,16.56,3361500.0,16.53,16.57,16.51,16.56,3361500.0
2014-11-28 09:30:00,16.36,16.45,16.31,16.42,5625000.0,16.36,16.45,16.31,16.42,5625000.0
2014-11-28 10:00:00,16.42,16.43,16.27,16.3,3556500.0,16.42,16.43,16.27,16.3,3556500.0
2014-11-28 10:30:00,16.3,16.3,16.17,16.23,4642500.0,16.3,16.3,16.17,16.23,4642500.0
2014-11-28 11:00:00,16.23,16.32,16.21,16.3,2581500.0,16.23,16.32,16.21,16.3,2581500.0
2014-11-28 11:30:00,16.31,16.36,16.23,16.23,2886000.0,16.31,16.36,16.23,16.23,2886000.0
2014-11-28 12:00:00,16.24,16.32,16.22,16.31,1884000.0,16.24,16.32,16.22,16.31,1884000.0
2014-11-28 12:30:00,16.31,16.32,16.24,16.3,3936000.0,16.31,16.32,16.24,16.3,3936000.0
2014-12-01 09:30:00,16.08,16.16,15.53,15.64,22473000.0,16.08,16.16,15.53,15.64,22473000.0
2014-12-01 10:00:00,15.65,15.78,15.59,15.67,10876500.0,15.65,15.78,15.59,15.67,10876500.0
2014-12-01 10:30:00,15.66,15.67,15.47,15.49,9009000.0,15.66,15.67,15.47,15.49,9009000.0
2014-12-01 11:00:00,15.49,15.56,15.42,15.44,9120000.0,15.49,15.56,15.42,15.44,9120000.0
2014-12-01 11:30:00,15.44,15.44,15.3,15.4,10392000.0,15.44,15.44,15.3,15.4,10392000.0
2014-12-01 12:00:00,15.4,15.54,15.39,15.5,5776500.0,15.4,15.54,15.39,15.5,5776500.0
2014-12-01 12:30:00,15.51,15.58,15.47,15.58,5508000.0,15.51,15.58,15.47,15.58,5508000.0
2014-12-01 13:00:00,15.58,15.6,15.49,15.55,4015500.0,15.58,15.6,15.49,15.55,4015500.0
2014-12-01 13:30:00,15.55,15.57,15.41,15.42,3555000.0,15.55,15.57,15.41,15.42,3555000.0
2014-12-01 14:00:00,15.41,15.47,15.35,15.35,5452500.0,15.41,15.47,15.35,15.35,5452500.0
2014-12-01 14:30:00,15.36,15.38,15.28,15.28,6418500.0,15.36,15.38,15.28,15.28,6418500.0
2014-12-01 15:00:00,15.28,15.38,15.27,15.37,6637500.0,15.28,15.38,15.27,15.37,6637500.0
2014-12-01 15:30:00,15.37,15.46,15.37,15.44,10662000.0,15.37,15.46,15.37,15.44,10662000.0
2014-12-02 09:30:00,15.64,15.66,15.25,15.33,14464500.0,15.64,15.66,15.25,15.33,14464500.0
2014-12-02 10:00:00,15.33,15.52,15.33,15.37,8290500.0,15.33,15.52,15.33,15.37,8290500.0
2014-12-02 10:30:00,15.37,15.39,15.2,15.29,8799000.0,15.37,15.39,15.2,15.29,8799000.0
2014-12-02 11:00:00,15.29,15.47,15.29,15.44,6777000.0,15.29,15.47,15.29,15.44,6777000.0
2014-12-02 11:30:00,15.43,15.44,15.35,15.4,5664000.0,15.43,15.44,15.35,15.4,5664000.0
2014-12-02 12:00:00,15.4,15.47,15.39,15.46,3364500.0,15.4,15.47,15.39,15.46,3364500.0
2014-12-02 12:30:00,15.45,15.47,15.39,15.41,2164500.0,15.45,15.47,15.39,15.41,2164500.0
2014-12-02 13:00:00,15.41,15.46,15.37,15.44,2767500.0,15.41,15.46,15.37,15.44,2767500.0
2014-12-02 13:30:00,15.44,15.52,15.42,15.48,5197500.0,15.44,15.52,15.42,15.48,5197500.0
2014-12-02 14:00:00,15.48,15.51,15.44,15.45,3783000.0,15.48,15.51,15.44,15.45,3783000.0
2014-12-02 14:30:00,15.45,15.45,15.39,15.42,3340500.0,15.45,15.45,15.39,15.42,3340500.0
2014-12-02 15:00:00,15.42,15.45,15.37,15.4,3856500.0,15.42,15.45,15.37,15.4,3856500.0
2014-12-02 15:30:00,15.4,15.44,15.39,15.43,5614500.0,15.4,15.44,15.39,15.43,5614500.0
2014-12-03 09:30:00,15.08,15.24,15.03,15.09,16665000.0,15.08,15.24,15.03,15.09,16665000.0
2014-12-03 10:00:00,15.11,15.31,15.06,15.22,11190000.0,15.11,15.31,15.06,15.22,11190000.0
2014-12-03 10:30:00,15.22,15.29,15.14,15.16,6384000.0,15.22,15.29,15.14,15.16,6384000.0
2014-12-03 11:00:00,15.16,15.28,15.15,15.27,4300500.0,15.16,15.28,15.15,15.27,4300500.0
2014-12-03 11:30:00,15.27,15.31,15.19,15.21,3475500.0,15.27,15.31,15.19,15.21,3475500.0
2014-12-03 12:00:00,15.22,15.29,15.21,15.25,2419500.0,15.22,15.29,15.21,15.25,2419500.0
2014-12-03 12:30:00,15.25,15.26,15.21,15.22,2515500.0,15.25,15.26,15.21,15.22,2515500.0
2014-12-03 13:00:00,15.22,15.3,15.21,15.29,2127000.0,15.22,15.3,15.21,15.29,2127000.0
2014-12-03 13:30:00,15.29,15.29,15.23,15.25,1786500.0,15.29,15.29,15.23,15.25,1786500.0
2014-12-03 14:00:00,15.24,15.28,15.21,15.26,3607500.0,15.24,15.28,15.21,15.26,3607500.0
2014-12-03 14:30:00,15.27,15.3,15.26,15.28,2827500.0,15.27,15.3,15.26,15.28,2827500.0
2014-12-03 15:00:00,15.28,15.28,15.25,15.27,2743500.0,15.28,15.28,15.25,15.27,2743500.0
2014-12-03 15:30:00,15.27,15.3,15.23,15.29,6388500.0,15.27,15.3,15.23,15.29,6388500.0
2014-12-04 09:30:00,15.24,15.33,15.19,15.29,8961000.0,15.24,15.33,15.19,15.29,8961000.0
2014-12-04 10:00:00,15.28,15.39,15.27,15.29,6022500.0,15.28,15.39,15.27,15.29,6022500.0
2014-12-04 10:30:00,15.29,15.31,15.22,15.3,3576000.0,15.29,15.31,15.22,15.3,3576000.0
2014-12-04 11:00:00,15.29,15.31,15.21,15.22,2770500.0,15.29,15.31,15.21,15.22,2770500.0
2014-12-04 11:30:00,15.22,15.29,15.21,15.28,2214000.0,15.22,15.29,15.21,15.28,2214000.0
2014-12-04 12:00:00,15.27,15.32,15.25,15.27,2716500.0,15.27,15.32,15.25,15.27,2716500.0
2014-12-04 12:30:00,15.27,15.39,15.27,15.36,4329000.0,15.27,15.39,15.27,15.36,4329000.0
2014-12-04 13:00:00,15.36,15.38,15.32,15.33,1812000.0,15.36,15.38,15.32,15.33,1812000.0
2014-12-04 13:30:00,15.33,15.34,15.31,15.33,2442000.0,15.33,15.34,15.31,15.33,2442000.0
2014-12-04 14:00:00,15.32,15.35,15.32,15.34,1600500.0,15.32,15.35,15.32,15.34,1600500.0
2014-12-04 14:30:00,15.34,15.34,15.2,15.22,4759500.0,15.34,15.34,15.2,15.22,4759500.0
2014-12-04 15:00:00,15.22,15.24,15.2,15.21,3031500.0,15.22,15.24,15.2,15.21,3031500.0
2014-12-04 15:30:00,15.21,15.24,15.2,15.22,3888000.0,15.21,15.24,15.2,15.22,3888000.0
2014-12-05 09:30:00,15.24,15.29,15.07,15.11,8076000.0,15.24,15.29,15.07,15.11,8076000.0
2014-12-05 10:00:00,15.11,15.12,15.04,15.07,6682500.0,15.11,15.12,15.04,15.07,6682500.0
2014-12-05 10:30:00,15.07,15.11,15.04,15.07,5784000.0,15.07,15.11,15.04,15.07,5784000.0
2014-12-05 11:00:00,15.07,15.09,15.06,15.06,2440500.0,15.07,15.09,15.06,15.06,2440500.0
2014-12-05 11:30:00,15.06,15.06,14.82,14.91,10417500.0,15.06,15.06,14.82,14.91,10417500.0
2014-12-05 12:00:00,14.92,14.98,14.88,14.97,4911000.0,14.92,14.98,14.88,14.97,4911000.0
2014-12-05 12:30:00,14.97,14.97,14.91,14.92,4168500.0,14.97,14.97,14.91,14.92,4168500.0
2014-12-05 13:00:00,14.92,14.93,14.84,14.87,6982500.0,14.92,14.93,14.84,14.87,6982500.0
2014-12-05 13:30:00,14.87,14.94,14.85,14.94,3706500.0,14.87,14.94,14.85,14.94,3706500.0
2014-12-05 14:00:00,14.94,14.98,14.91,14.92,5532000.0,14.94,14.98,14.91,14.92,5532000.0
2014-12-05 14:30:00,14.92,14.95,14.9,14.94,4257000.0,14.92,14.95,14.9,14.94,4257000.0
2014-12-05 15:00:00,14.94,14.95,14.88,14.88,3181500.0,14.94,14.95,14.88,14.88,3181500.0
2014-12-05 15:30:00,14.88,14.92,14.84,14.91,12105000.0,14.88,14.92,14.84,14.91,12105000.0
2014-12-08 09:30:00,14.77,14.99,14.69,14.76,15180000.0,14.77,14.99,14.69,14.76,15180000.0
2014-12-08 10:00:00,14.77,14.81,14.63,14.75,11859000.0,14.77,14.81,14.63,14.75,11859000.0
2014-12-08 10:30:00,14.74,14.78,14.73,14.73,3529500.0,14.74,14.78,14.73,14.73,3529500.0
2014-12-08 11:00:00,14.73,14.75,14.51,14.51,11508000.0,14.73,14.75,14.51,14.51,11508000.0
2014-12-08 11:30:00,14.52,14.56,14.47,14.53,11442000.0,14.52,14.56,14.47,14.53,11442000.0
2014-12-08 12:00:00,14.53,14.53,14.25,14.35,11976000.0,14.53,14.53,14.25,14.35,11976000.0
2014-12-08 12:30:00,14.35,14.38,14.25,14.29,8124000.0,14.35,14.38,14.25,14.29,8124000.0
2014-12-08 13:00:00,14.28,14.37,14.25,14.31,6199500.0,14.28,14.37,14.25,14.31,6199500.0
2014-12-08 13:30:00,14.31,14.32,14.2,14.23,7204500.0,14.31,14.32,14.2,14.23,7204500.0
2014-12-08 14:00:00,14.23,14.3,14.2,14.28,4929000.0,14.23,14.3,14.2,14.28,4929000.0
2014-12-08 14:30:00,14.27,14.36,14.26,14.29,6213000.0,14.27,14.36,14.26,14.29,6213000.0
2014-12-08 15:00:00,14.28,14.29,14.16,14.22,8646000.0,14.28,14.29,14.16,14.22,8646000.0
2014-12-08 15:30:00,14.22,14.29,14.17,14.29,12166500.0,14.22,14.29,14.17,14.29,12166500.0
2014-12-09 09:30:00,13.96,13.99,13.62,13.77,27514500.0,13.96,13.99,13.62,13.77,27514500.0
2014-12-09 10:00:00,13.77,13.95,13.76,13.85,12967500.0,13.77,13.95,13.76,13.85,12967500.0
2014-12-09 10:30:00,13.85,14.11,13.78,13.99,11265000.0,13.85,14.11,13.78,13.99,11265000.0
2014-12-09 11:00:00,13.99,14.1,13.88,14.08,6628500.0,13.99,14.1,13.88,14.08,6628500.0
2014-12-09 11:30:00,14.09,14.1,13.91,13.91,6228000.0,14.09,14.1,13.91,13.91,6228000.0
2014-12-09 12:00:00,13.92,14.03,13.91,14.03,4449000.0,13.92,14.03,13.91,14.03,4449000.0
2014-12-09 12:30:00,14.03,14.28,14.01,14.25,8662500.0,14.03,14.28,14.01,14.25,8662500.0
2014-12-09 13:00:00,14.25,14.26,14.12,14.15,5751000.0,14.25,14.26,14.12,14.15,5751000.0
2014-12-09 13:30:00,14.14,14.31,14.14,14.31,6361500.0,14.14,14.31,14.14,14.31,6361500.0
2014-12-09 14:00:00,14.3,14.44,14.3,14.33,7485000.0,14.3,14.44,14.3,14.33,7485000.0
2014-12-09 14:30:00,14.33,14.36,14.21,14.23,4095000.0,14.33,14.36,14.21,14.23,4095000.0
2014-12-09 15:00:00,14.23,14.49,14.23,14.43,8127000.0,14.23,14.49,14.23,14.43,8127000.0
2014-12-09 15:30:00,14.43,14.52,14.41,14.46,11985000.0,14.43,14.52,14.41,14.46,11985000.0
2014-12-10 09:30:00,14.3,14.45,14.18,14.27,13920000.0,14.3,14.45,14.18,14.27,13920000.0
2014-12-10 10:00:00,14.26,14.31,14.11,14.15,7966500.0,14.26,14.31,14.11,14.15,7966500.0
2014-12-10 10:30:00,14.14,14.15,14.01,14.13,8473500.0,14.14,14.15,14.01,14.13,8473500.0
2014-12-10 11:00:00,14.13,14.14,13.98,14.02,5728500.0,14.13,14.14,13.98,14.02,5728500.0
2014-12-10 11:30:00,14.01,14.03,13.93,14.01,6142500.0,14.01,14.03,13.93,14.01,6142500.0
2014-12-10 12:00:00,14.01,14.01,13.85,13.89,6298500.0,14.01,14.01,13.85,13.89,6298500.0
2014-12-10 12:30:00,13.89,14.02,13.87,13.98,5419500.0,13.89,14.02,13.87,13.98,5419500.0
2014-12-10 13:00:00,13.98,14.16,13.95,14.07,8583000.0,13.98,14.16,13.95,14.07,8583000.0
2014-12-10 13:30:00,14.06,14.07,13.9,13.91,5515500.0,14.06,14.07,13.9,13.91,5515500.0
2014-12-10 14:00:00,13.92,13.97,13.87,13.92,5706000.0,13.92,13.97,13.87,13.92,5706000.0
2014-12-10 14:30:00,13.92,14.01,13.89,13.97,4705500.0,13.92,14.01,13.89,13.97,4705500.0
2014-12-10 15:00:00,13.97,14.12,13.93,14.07,8026500.0,13.97,14.12,13.93,14.07,8026500.0
2014-12-10 15:30:00,14.07,14.11,13.98,13.99,8383500.0,14.07,14.11,13.98,13.99,8383500.0
2014-12-11 09:30:00,14.04,14.3,14.01,14.15,11704500.0,14.04,14.3,14.01,14.15,11704500.0
2014-12-11 10:00:00,14.15,14.15,13.95,14.14,11272500.0,14.15,14.15,13.95,14.14,11272500.0
2014-12-11 10:30:00,14.14,14.21,14.11,14.2,5959500.0,14.14,14.21,14.11,14.2,5959500.0
2014-12-11 11:00:00,14.2,14.33,14.18,14.28,5878500.0,14.2,14.33,14.18,14.28,5878500.0
2014-12-11 11:30:00,14.28,14.36,14.27,14.32,5976000.0,14.28,14.36,14.27,14.32,5976000.0
2014-12-11 12:00:00,14.32,14.33,14.24,14.29,4411500.0,14.32,14.33,14.24,14.29,4411500.0
2014-12-11 12:30:00,14.28,14.28,14.2,14.25,4281000.0,14.28,14.28,14.2,14.25,4281000.0
2014-12-11 13:00:00,14.24,14.29,14.21,14.21,3168000.0,14.24,14.29,14.21,14.21,3168000.0
2014-12-11 13:30:00,14.23,14.26,14.17,14.18,3088500.0,14.23,14.26,14.17,14.18,3088500.0
2014-12-11 14:00:00,14.18,14.21,14.09,14.11,5439000.0,14.18,14.21,14.09,14.11,5439000.0
2014-12-11 14:30:00,14.1,14.13,13.94,13.95,7596000.0,14.1,14.13,13.94,13.95,7596000.0
2014-12-11 15:00:00,13.95,14.05,13.94,14.02,5431500.0,13.95,14.05,13.94,14.02,5431500.0
2014-12-11 15:30:00,14.01,14.04,13.88,13.93,9865500.0,14.01,14.04,13.88,13.93,9865500.0
2014-12-12 09:30:00,13.65,13.86,13.63,13.72,14317500.0,13.65,13.86,13.63,13.72,14317500.0
2014-12-12 10:00:00,13.73,13.96,13.64,13.93,12790500.0,13.73,13.96,13.64,13.93,12790500.0
2014-12-12 10:30:00,13.93,14.03,13.88,13.89,11472000.0,13.93,14.03,13.88,13.89,11472000.0
2014-12-12 11:00:00,13.9,13.98,13.82,13.9,7062000.0,13.9,13.98,13.82,13.9,7062000.0
2014-12-12 11:30:00,13.91,14.09,13.91,13.95,8304000.0,13.91,14.09,13.91,13.95,8304000.0
2014-12-12 12:00:00,13.96,14.05,13.91,14.04,6687000.0,13.96,14.05,13.91,14.04,6687000.0
2014-12-12 12:30:00,14.05,14.11,14.0,14.04,4107000.0,14.05,14.11,14.0,14.04,4107000.0
2014-12-12 13:00:00,14.04,14.05,13.98,14.0,2721000.0,14.04,14.05,13.98,14.0,2721000.0
2014-12-12 13:30:00,14.01,14.01,13.91,13.94,4186500.0,14.01,14.01,13.91,13.94,4186500.0
2014-12-12 14:00:00,13.95,13.97,13.89,13.9,2040000.0,13.95,13.97,13.89,13.9,2040000.0
2014-12-12 14:30:00,13.9,13.92,13.86,13.91,3774000.0,13.9,13.92,13.86,13.91,3774000.0
2014-12-12 15:00:00,13.92,13.96,13.89,13.91,2397000.0,13.92,13.96,13.89,13.91,2397000.0
2014-12-12 15:30:00,13.9,13.91,13.77,13.81,8484000.0,13.9,13.91,13.77,13.81,8484000.0
2014-12-15 09:30:00,13.95,13.99,13.72,13.79,8703000.0,13.95,13.99,13.72,13.79,8703000.0
2014-12-15 10:00:00,13.77,13.8,13.66,13.74,7051500.0,13.77,13.8,13.66,13.74,7051500.0
2014-12-15 10:30:00,13.75,13.79,13.56,13.73,9144000.0,13.75,13.79,13.56,13.73,9144000.0
2014-12-15 11:00:00,13.73,13.74,13.51,13.58,7486500.0,13.73,13.74,13.51,13.58,7486500.0
2014-12-15 11:30:00,13.57,13.65,13.51,13.57,5712000.0,13.57,13.65,13.51,13.57,5712000.0
2014-12-15 12:00:00,13.57,13.82,13.57,13.79,6136500.0,13.57,13.82,13.57,13.79,6136500.0
2014-12-15 12:30:00,13.79,13.79,13.72,13.77,2601000.0,13.79,13.79,13.72,13.77,2601000.0
2014-12-15 13:00:00,13.77,13.78,13.68,13.7,2614500.0,13.77,13.78,13.68,13.7,2614500.0
2014-12-15 13:30:00,13.7,13.73,13.67,13.7,2026500.0,13.7,13.73,13.67,13.7,2026500.0
2014-12-15 14:00:00,13.69,13.71,13.62,13.66,2775000.0,13.69,13.71,13.62,13.66,2775000.0
2014-12-15 14:30:00,13.66,13.71,13.62,13.65,2562000.0,13.66,13.71,13.62,13.65,2562000.0
2014-12-15 15:00:00,13.65,13.68,13.57,13.57,2842500.0,13.65,13.68,13.57,13.57,2842500.0
2014-12-15 15:30:00,13.57,13.63,13.54,13.6,6895500.0,13.57,13.63,13.54,13.6,6895500.0
2014-12-16 09:30:00,13.39,13.53,13.35,13.35,11569500.0,13.39,13.53,13.35,13.35,11569500.0
2014-12-16 10:00:00,13.36,13.38,13.07,13.15,20928000.0,13.36,13.38,13.07,13.15,20928000.0
2014-12-16 10:30:00,13.15,13.23,13.02,13.23,12711000.0,13.15,13.23,13.02,13.23,12711000.0
2014-12-16 11:00:00,13.23,13.57,13.16,13.57,15538500.0,13.23,13.57,13.16,13.57,15538500.0
2014-12-16 11:30:00,13.57,13.58,13.43,13.45,9294000.0,13.57,13.58,13.43,13.45,9294000.0
2014-12-16 12:00:00,13.45,13.54,13.42,13.49,5434500.0,13.45,13.54,13.42,13.49,5434500.0
2014-12-16 12:30:00,13.49,13.54,13.41,13.42,3895500.0,13.49,13.54,13.41,13.42,3895500.0
2014-12-16 13:00:00,13.42,13.44,13.31,13.39,6732000.0,13.42,13.44,13.31,13.39,6732000.0
2014-12-16 13:30:00,13.39,13.48,13.35,13.44,3630000.0,13.39,13.48,13.35,13.44,3630000.0
2014-12-16 14:00:00,13.44,13.44,13.37,13.38,2593500.0,13.44,13.44,13.37,13.38,2593500.0
2014-12-16 14:30:00,13.39,13.42,13.32,13.35,2644500.0,13.39,13.42,13.32,13.35,2644500.0
2014-12-16 15:00:00,13.34,13.39,13.26,13.26,3282000.0,13.34,13.39,13.26,13.26,3282000.0
2014-12-16 15:30:00,13.26,13.29,13.17,13.19,9216000.0,13.26,13.29,13.17,13.19,9216000.0
2014-12-17 09:30:00,12.88,13.3,12.84,13.24,26410500.0,12.88,13.3,12.84,13.24,26410500.0
2014-12-17 10:00:00,13.25,13.44,13.22,13.23,12604500.0,13.25,13.44,13.22,13.23,12604500.0
2014-12-17 10:30:00,13.23,13.49,13.23,13.41,6657000.0,13.23,13.49,13.23,13.41,6657000.0
2014-12-17 11:00:00,13.4,13.57,13.4,13.52,4902000.0,13.4,13.57,13.4,13.52,4902000.0
2014-12-17 11:30:00,13.53,13.68,13.49,13.6,6567000.0,13.53,13.68,13.49,13.6,6567000.0
2014-12-17 12:00:00,13.6,13.63,13.51,13.51,3931500.0,13.6,13.63,13.51,13.51,3931500.0
2014-12-17 12:30:00,13.51,13.61,13.51,13.59,3045000.0,13.51,13.61,13.51,13.59,3045000.0
2014-12-17 13:00:00,13.59,13.6,13.54,13.59,1614000.0,13.59,13.6,13.54,13.59,1614000.0
2014-12-17 13:30:00,13.59,13.63,13.57,13.61,2050500.0,13.59,13.63,13.57,13.61,2050500.0
2014-12-17 14:00:00,13.61,13.78,13.59,13.68,7570500.0,13.61,13.78,13.59,13.68,7570500.0
2014-12-17 14:30:00,13.67,13.7,13.58,13.61,5041500.0,13.67,13.7,13.58,13.61,5041500.0
2014-12-17 15:00:00,13.6,13.71,13.53,13.7,4024500.0,13.6,13.71,13.53,13.7,4024500.0
2014-12-17 15:30:00,13.7,13.75,13.68,13.73,8002500.0,13.7,13.75,13.68,13.73,8002500.0
2014-12-18 09:30:00,14.16,14.29,14.13,14.26,17872500.0,14.16,14.29,14.13,14.26,17872500.0
2014-12-18 10:00:00,14.26,14.28,14.17,14.19,8398500.0,14.26,14.28,14.17,14.19,8398500.0
2014-12-18 10:30:00,14.19,14.25,14.14,14.18,7468500.0,14.19,14.25,14.14,14.18,7468500.0
2014-12-18 11:00:00,14.18,14.25,14.12,14.21,7633500.0,14.18,14.25,14.12,14.21,7633500.0
2014-12-18 11:30:00,14.22,14.31,14.18,14.28,5845500.0,14.22,14.31,14.18,14.28,5845500.0
2014-12-18 12:00:00,14.27,14.3,14.24,14.27,3660000.0,14.27,14.3,14.24,14.27,3660000.0
2014-12-18 12:30:00,14.27,14.31,14.25,14.28,2925000.0,14.27,14.31,14.25,14.28,2925000.0
2014-12-18 13:00:00,14.28,14.31,14.25,14.31,2946000.0,14.28,14.31,14.25,14.31,2946000.0
2014-12-18 13:30:00,14.31,14.33,14.28,14.3,3357000.0,14.31,14.33,14.28,14.3,3357000.0
2014-12-18 14:00:00,14.3,14.3,14.25,14.28,4147500.0,14.3,14.3,14.25,14.28,4147500.0
2014-12-18 14:30:00,14.28,14.37,14.26,14.37,5889000.0,14.28,14.37,14.26,14.37,5889000.0
2014-12-18 15:00:00,14.37,14.47,14.35,14.44,8607000.0,14.37,14.47,14.35,14.44,8607000.0
2014-12-18 15:30:00,14.45,14.56,14.44,14.55,13990500.0,14.45,14.56,14.44,14.55,13990500.0
2014-12-19 09:30:00,14.69,14.69,14.35,14.52,15729000.0,14.69,14.69,14.35,14.52,15729000.0
2014-12-19 10:00:00,14.53,14.63,14.45,14.58,9708000.0,14.53,14.63,14.45,14.58,9708000.0
2014-12-19 10:30:00,14.58,14.6,14.44,14.59,9943500.0,14.58,14.6,14.44,14.59,9943500.0
2014-12-19 11:00:00,14.58,14.58,14.46,14.5,4413000.0,14.58,14.58,14.46,14.5,4413000.0
2014-12-19 11:30:00,14.51,14.52,14.41,14.42,3685500.0,14.51,14.52,14.41,14.42,3685500.0
2014-12-19 12:00:00,14.43,14.44,14.3,14.38,5679000.0,14.43,14.44,14.3,14.38,5679000.0
2014-12-19 12:30:00,14.37,14.5,14.32,14.48,6109500.0,14.37,14.5,14.32,14.48,6109500.0
2014-12-19 13:00:00,14.47,14.52,14.42,14.44,3738000.0,14.47,14.52,14.42,14.44,3738000.0
2014-12-19 13:30:00,14.44,14.49,14.39,14.46,3547500.0,14.44,14.49,14.39,14.46,3547500.0
2014-12-19 14:00:00,14.45,14.52,14.43,14.5,2529000.0,14.45,14.52,14.43,14.5,2529000.0
2014-12-19 14:30:00,14.51,14.61,14.48,14.6,5035500.0,14.51,14.61,14.48,14.6,5035500.0
2014-12-19 15:00:00,14.6,14.66,14.6,14.63,6400500.0,14.6,14.66,14.6,14.63,6400500.0
2014-12-19 15:30:00,14.64,14.67,14.61,14.62,9058500.0,14.64,14.67,14.61,14.62,9058500.0
2014-12-22 09:30:00,14.67,14.91,14.55,14.88,12913500.0,14.67,14.91,14.55,14.88,12913500.0
2014-12-22 10:00:00,14.87,14.94,14.84,14.89,10359000.0,14.87,14.94,14.84,14.89,10359000.0
2014-12-22 10:30:00,14.89,14.9,14.77,14.8,7117500.0,14.89,14.9,14.77,14.8,7117500.0
2014-12-22 11:00:00,14.8,14.84,14.77,14.84,4305000.0,14.8,14.84,14.77,14.84,4305000.0
2014-12-22 11:30:00,14.83,14.86,14.75,14.77,4755000.0,14.83,14.86,14.75,14.77,4755000.0
2014-12-22 12:00:00,14.77,14.81,14.75,14.76,3804000.0,14.77,14.81,14.75,14.76,3804000.0
2014-12-22 12:30:00,14.76,14.78,14.75,14.76,2812500.0,14.76,14.78,14.75,14.76,2812500.0
2014-12-22 13:00:00,14.76,14.78,14.75,14.77,2277000.0,14.76,14.78,14.75,14.77,2277000.0
2014-12-22 13:30:00,14.77,14.82,14.76,14.8,2991000.0,14.77,14.82,14.76,14.8,2991000.0
2014-12-22 14:00:00,14.8,14.81,14.77,14.8,2244000.0,14.8,14.81,14.77,14.8,2244000.0
2014-12-22 14:30:00,14.8,14.83,14.75,14.77,2314500.0,14.8,14.83,14.75,14.77,2314500.0
2014-12-22 15:00:00,14.78,14.85,14.78,14.84,2215500.0,14.78,14.85,14.78,14.84,2215500.0
2014-12-22 15:30:00,14.84,14.85,14.81,14.84,4674000.0,14.84,14.85,14.81,14.84,4674000.0
2014-12-23 09:30:00,14.92,14.95,14.78,14.85,7551000.0,14.92,14.95,14.78,14.85,7551000.0
2014-12-23 10:00:00,14.85,14.92,14.73,14.77,6978000.0,14.85,14.92,14.73,14.77,6978000.0
2014-12-23 10:30:00,14.77,14.81,14.64,14.74,6304500.0,14.77,14.81,14.64,14.74,6304500.0
2014-12-23 11:00:00,14.73,14.8,14.68,14.78,4756500.0,14.73,14.8,14.68,14.78,4756500.0
2014-12-23 11:30:00,14.78,14.82,14.75,14.76,3615000.0,14.78,14.82,14.75,14.76,3615000.0
2014-12-23 12:00:00,14.76,14.82,14.76,14.79,2266500.0,14.76,14.82,14.76,14.79,2266500.0
2014-12-23 12:30:00,14.79,14.79,14.7,14.71,3378000.0,14.79,14.79,14.7,14.71,3378000.0
2014-12-23 13:00:00,14.71,14.77,14.69,14.75,3144000.0,14.71,14.77,14.69,14.75,3144000.0
2014-12-23 13:30:00,14.75,14.78,14.72,14.75,6849000.0,14.75,14.78,14.72,14.75,6849000.0
2014-12-23 14:00:00,14.74,14.75,14.65,14.65,3135000.0,14.74,14.75,14.65,14.65,3135000.0
2014-12-23 14:30:00,14.66,14.72,14.63,14.71,2569500.0,14.66,14.72,14.63,14.71,2569500.0
2014-12-23 15:00:00,14.71,14.74,14.7,14.71,1372500.0,14.71,14.74,14.7,14.71,1372500.0
2014-12-23 15:30:00,14.7,14.75,14.69,14.73,4851000.0,14.7,14.75,14.69,14.73,4851000.0
2014-12-24 09:30:00,14.65,14.76,14.62,14.75,5391000.0,14.65,14.76,14.62,14.75,5391000.0
2014-12-24 10:00:00,14.73,14.82,14.73,14.79,3432000.0,14.73,14.82,14.73,14.79,3432000.0
2014-12-24 10:30:00,14.79,14.82,14.77,14.79,1639500.0,14.79,14.82,14.77,14.79,1639500.0
2014-12-24 11:00:00,14.79,14.83,14.74,14.77,1993500.0,14.79,14.83,14.74,14.77,1993500.0
2014-12-24 11:30:00,14.78,14.79,14.73,14.74,834000.0,14.78,14.79,14.73,14.74,834000.0
2014-12-24 12:00:00,14.74,14.76,14.73,14.73,925500.0,14.74,14.76,14.73,14.73,925500.0
2014-12-24 12:30:00,14.74,14.83,14.74,14.82,2427000.0,14.74,14.83,14.74,14.82,2427000.0
2014-12-26 09:30:00,14.77,14.94,14.77,14.86,4996500.0,14.77,14.94,14.77,14.86,4996500.0
2014-12-26 10:00:00,14.86,15.03,14.84,14.97,5119500.0,14.86,15.03,14.84,14.97,5119500.0
2014-12-26 10:30:00,14.97,15.05,14.97,14.99,3825000.0,14.97,15.05,14.97,14.99,3825000.0
2014-12-26 11:00:00,14.99,15.03,14.99,15.03,1938000.0,14.99,15.03,14.99,15.03,1938000.0
2014-12-26 11:30:00,15.02,15.07,15.0,15.01,3250500.0,15.02,15.07,15.0,15.01,3250500.0
2014-12-26 12:00:00,15.0,15.03,14.97,15.03,1677000.0,15.0,15.03,14.97,15.03,1677000.0
2014-12-26 12:30:00,15.03,15.16,15.03,15.1,4120500.0,15.03,15.16,15.03,15.1,4120500.0
2014-12-26 13:00:00,15.11,15.12,15.07,15.08,1192500.0,15.11,15.12,15.07,15.08,1192500.0
2014-12-26 13:30:00,15.08,15.2,15.08,15.19,2455500.0,15.08,15.2,15.08,15.19,2455500.0
2014-12-26 14:00:00,15.19,15.2,15.15,15.17,2139000.0,15.19,15.2,15.15,15.17,2139000.0
2014-12-26 14:30:00,15.16,15.22,15.16,15.19,3082500.0,15.16,15.22,15.16,15.19,3082500.0
2014-12-26 15:00:00,15.19,15.23,15.19,15.21,2589000.0,15.19,15.23,15.19,15.21,2589000.0
2014-12-26 15:30:00,15.21,15.22,15.15,15.19,5517000.0,15.21,15.22,15.15,15.19,5517000.0
2014-12-29 09:30:00,15.13,15.13,14.93,15.0,8595000.0,15.13,15.13,14.93,15.0,8595000.0
2014-12-29 10:00:00,15.01,15.1,15.0,15.01,4756500.0,15.01,15.1,15.0,15.01,4756500.0
2014-12-29 10:30:00,15.02,15.07,15.01,15.05,2001000.0,15.02,15.07,15.01,15.05,2001000.0
2014-12-29 11:00:00,15.05,15.19,15.05,15.17,3120000.0,15.05,15.19,15.05,15.17,3120000.0
2014-12-29 11:30:00,15.17,15.18,15.09,15.11,2206500.0,15.17,15.18,15.09,15.11,2206500.0
2014-12-29 12:00:00,15.11,15.13,15.03,15.04,1785000.0,15.11,15.13,15.03,15.04,1785000.0
2014-12-29 12:30:00,15.04,15.1,15.04,15.06,1530000.0,15.04,15.1,15.04,15.06,1530000.0
2014-12-29 13:00:00,15.06,15.08,15.03,15.03,1239000.0,15.06,15.08,15.03,15.03,1239000.0
2014-12-29 13:30:00,15.03,15.03,14.96,14.97,2112000.0,15.03,15.03,14.96,14.97,2112000.0
2014-12-29 14:00:00,14.97,15.01,14.96,15.0,1333500.0,14.97,15.01,14.96,15.0,1333500.0
2014-12-29 14:30:00,15.0,15.04,15.0,15.04,1365000.0,15.0,15.04,15.0,15.04,1365000.0
2014-12-29 15:00:00,15.04,15.05,15.01,15.03,1192500.0,15.04,15.05,15.01,15.03,1192500.0
2014-12-29 15:30:00,15.03,15.06,15.03,15.04,3130500.0,15.03,15.06,15.03,15.04,3130500.0
2014-12-30 09:30:00,14.93,15.04,14.91,14.98,5079000.0,14.93,15.04,14.91,14.98,5079000.0
2014-12-30 10:00:00,14.98,14.98,14.9,14.92,3084000.0,14.98,14.98,14.9,14.92,3084000.0
2014-12-30 10:30:00,14.92,14.98,14.89,14.97,2058000.0,14.92,14.98,14.89,14.97,2058000.0
2014-12-30 11:00:00,14.96,15.01,14.96,14.97,1738500.0,14.96,15.01,14.96,14.97,1738500.0
2014-12-30 11:30:00,14.97,14.99,14.92,14.94,1933500.0,14.97,14.99,14.92,14.94,1933500.0
2014-12-30 12:00:00,14.94,14.95,14.89,14.9,1396500.0,14.94,14.95,14.89,14.9,1396500.0
2014-12-30 12:30:00,14.9,14.93,14.89,14.9,1818000.0,14.9,14.93,14.89,14.9,1818000.0
2014-12-30 13:00:00,14.89,14.9,14.84,14.84,1402500.0,14.89,14.9,14.84,14.84,1402500.0
2014-12-30 13:30:00,14.85,14.86,14.76,14.78,2514000.0,14.85,14.86,14.76,14.78,2514000.0
2014-12-30 14:00:00,14.77,14.81,14.76,14.79,1606500.0,14.77,14.81,14.76,14.79,1606500.0
2014-12-30 14:30:00,14.8,14.89,14.8,14.85,1770000.0,14.8,14.89,14.8,14.85,1770000.0
2014-12-30 15:00:00,14.85,14.86,14.81,14.84,750000.0,14.85,14.86,14.81,14.84,750000.0
2014-12-30 15:30:00,14.84,14.86,14.8,14.8,3718500.0,14.84,14.86,14.8,14.8,3718500.0
2014-12-31 09:30:00,14.86,14.96,14.82,14.95,3253500.0,14.86,14.96,14.82,14.95,3253500.0
2014-12-31 10:00:00,14.94,15.02,14.93,14.97,3186000.0,14.94,15.02,14.93,14.97,3186000.0
2014-12-31 10:30:00,14.97,15.01,14.93,14.97,2307000.0,14.97,15.01,14.93,14.97,2307000.0
2014-12-31 11:00:00,14.97,14.99,14.95,14.98,1410000.0,14.97,14.99,14.95,14.98,1410000.0
2014-12-31 11:30:00,14.98,15.05,14.97,15.02,2205000.0,14.98,15.05,14.97,15.02,2205000.0
2014-12-31 12:00:00,15.03,15.03,14.94,14.98,2202000.0,15.03,15.03,14.94,14.98,2202000.0
2014-12-31 12:30:00,14.98,14.99,14.96,14.97,1084500.0,14.98,14.99,14.96,14.97,1084500.0
2014-12-31 13:00:00,14.97,15.02,14.97,15.0,1093500.0,14.97,15.02,14.97,15.0,1093500.0
2014-12-31 13:30:00,15.0,15.03,14.98,15.0,1009500.0,15.0,15.03,14.98,15.0,1009500.0
2014-12-31 14:00:00,15.01,15.01,14.92,14.95,2253000.0,15.01,15.01,14.92,14.95,2253000.0
2014-12-31 14:30:00,14.96,14.98,14.89,14.92,1582500.0,14.96,14.98,14.89,14.92,1582500.0
2014-12-31 15:00:00,14.92,14.94,14.87,14.9,1546500.0,14.92,14.94,14.87,14.9,1546500.0
2014-12-31 15:30:00,14.9,14.91,14.82,14.82,4246500.0,14.9,14.91,14.82,14.82,4246500.0
2015-01-02 09:30:00,14.86,14.88,14.54,14.59,8922000.0,14.86,14.88,14.54,14.59,8922000.0
2015-01-02 10:00:00,14.59,14.6,14.4,14.44,8514000.0,14.59,14.6,14.4,14.44,8514000.0
2015-01-02 10:30:00,14.43,14.45,14.22,14.39,9580500.0,14.43,14.45,14.22,14.39,9580500.0
2015-01-02 11:00:00,14.39,14.39,14.26,14.33,3666000.0,14.39,14.39,14.26,14.33,3666000.0
2015-01-02 11:30:00,14.34,14.4,14.3,14.37,2658000.0,14.34,14.4,14.3,14.37,2658000.0
2015-01-02 12:00:00,14.37,14.46,14.35,14.4,3865500.0,14.37,14.46,14.35,14.4,3865500.0
2015-01-02 12:30:00,14.39,14.43,14.33,14.39,2161500.0,14.39,14.43,14.33,14.39,2161500.0
2015-01-02 13:00:00,14.4,14.44,14.37,14.37,1963500.0,14.4,14.44,14.37,14.37,1963500.0
2015-01-02 13:30:00,14.38,14.41,14.35,14.4,2160000.0,14.38,14.41,14.35,14.4,2160000.0
2015-01-02 14:00:00,14.4,14.52,14.4,14.48,2317500.0,14.4,14.52,14.4,14.48,2317500.0
2015-01-02 14:30:00,14.48,14.55,14.46,14.54,2524500.0,14.48,14.55,14.46,14.54,2524500.0
2015-01-02 15:00:00,14.54,14.55,14.47,14.55,2266500.0,14.54,14.55,14.47,14.55,2266500.0
2015-01-02 15:30:00,14.55,14.67,14.54,14.61,7206000.0,14.55,14.67,14.54,14.61,7206000.0
2015-01-05 09:30:00,14.3,14.43,14.08,14.21,14400000.0,14.3,14.43,14.08,14.21,14400000.0
2015-01-05 10:00:00,14.2,14.23,14.1,14.19,6288000.0,14.2,14.23,14.1,14.19,6288000.0
2015-01-05 10:30:00,14.19,14.19,14.03,14.03,6868500.0,14.19,14.19,14.03,14.03,6868500.0
2015-01-05 11:00:00,14.03,14.1,13.98,14.05,5406000.0,14.03,14.1,13.98,14.05,5406000.0
2015-01-05 11:30:00,14.04,14.14,14.0,14.01,3745500.0,14.04,14.14,14.0,14.01,3745500.0
2015-01-05 12:00:00,14.02,14.03,13.87,13.92,4551000.0,14.02,14.03,13.87,13.92,4551000.0
2015-01-05 12:30:00,13.92,13.92,13.81,13.83,3663000.0,13.92,13.92,13.81,13.83,3663000.0
2015-01-05 13:00:00,13.84,13.93,13.83,13.9,3652500.0,13.84,13.93,13.83,13.9,3652500.0
2015-01-05 13:30:00,13.89,13.98,13.89,13.93,2826000.0,13.89,13.98,13.89,13.93,2826000.0
2015-01-05 14:00:00,13.93,13.93,13.85,13.9,1803000.0,13.93,13.93,13.85,13.9,1803000.0
2015-01-05 14:30:00,13.89,13.91,13.86,13.89,2004000.0,13.89,13.91,13.86,13.89,2004000.0
2015-01-05 15:00:00,13.9,13.94,13.88,13.93,2716500.0,13.9,13.94,13.88,13.93,2716500.0
2015-01-05 15:30:00,13.93,14.06,13.92,14.0,9234000.0,13.93,14.06,13.92,14.0,9234000.0
2015-01-06 09:30:00,14.0,14.17,13.9,13.9,10681500.0,14.0,14.17,13.9,13.9,10681500.0
2015-01-06 10:00:00,13.9,14.15,13.89,14.11,7863000.0,13.9,14.15,13.89,14.11,7863000.0
2015-01-06 10:30:00,14.11,14.13,13.9,13.9,6723000.0,14.11,14.13,13.9,13.9,6723000.0
2015-01-06 11:00:00,13.9,13.9,13.8,13.87,6147000.0,13.9,13.9,13.8,13.87,6147000.0
2015-01-06 11:30:00,13.87,13.87,13.75,13.76,4180500.0,13.87,13.87,13.75,13.76,4180500.0
2015-01-06 12:00:00,13.77,13.77,13.61,13.7,6232500.0,13.77,13.77,13.61,13.7,6232500.0
2015-01-06 12:30:00,13.71,13.86,13.69,13.85,4186500.0,13.71,13.86,13.69,13.85,4186500.0
2015-01-06 13:00:00,13.85,13.86,13.65,13.71,5326500.0,13.85,13.86,13.65,13.71,5326500.0
2015-01-06 13:30:00,13.72,13.84,13.7,13.83,3244500.0,13.72,13.84,13.7,13.83,3244500.0
2015-01-06 14:00:00,13.82,13.91,13.8,13.9,4258500.0,13.82,13.91,13.8,13.9,4258500.0
2015-01-06 14:30:00,13.9,14.13,13.89,14.07,6102000.0,13.9,14.13,13.89,14.07,6102000.0
2015-01-06 15:00:00,14.07,14.28,14.07,14.23,7606500.0,14.07,14.28,14.07,14.23,7606500.0
2015-01-06 15:30:00,14.24,14.24,14.05,14.08,7440000.0,14.24,14.24,14.05,14.08,7440000.0
2015-01-07 09:30:00,14.22,14.32,14.14,14.29,6349500.0,14.22,14.32,14.14,14.29,6349500.0
2015-01-07 10:00:00,14.28,14.31,14.02,14.09,5832000.0,14.28,14.31,14.02,14.09,5832000.0
2015-01-07 10:30:00,14.07,14.1,13.99,14.02,4326000.0,14.07,14.1,13.99,14.02,4326000.0
2015-01-07 11:00:00,14.03,14.1,14.0,14.03,2662500.0,14.03,14.1,14.0,14.03,2662500.0
2015-01-07 11:30:00,14.03,14.17,14.03,14.15,3162000.0,14.03,14.17,14.03,14.15,3162000.0
2015-01-07 12:00:00,14.15,14.18,14.09,14.11,1341000.0,14.15,14.18,14.09,14.11,1341000.0
2015-01-07 12:30:00,14.12,14.14,14.07,14.07,1536000.0,14.12,14.14,14.07,14.07,1536000.0
2015-01-07 13:00:00,14.09,14.09,13.99,14.02,2052000.0,14.09,14.09,13.99,14.02,2052000.0
2015-01-07 13:30:00,14.02,14.06,14.02,14.05,1312500.0,14.02,14.06,14.02,14.05,1312500.0
2015-01-07 14:00:00,14.05,14.08,14.01,14.01,1890000.0,14.05,14.08,14.01,14.01,1890000.0
2015-01-07 14:30:00,14.01,14.11,14.01,14.09,2265000.0,14.01,14.11,14.01,14.09,2265000.0
2015-01-07 15:00:00,14.09,14.12,14.03,14.06,1752000.0,14.09,14.12,14.03,14.06,1752000.0
2015-01-07 15:30:00,14.06,14.07,14.03,14.05,3375000.0,14.06,14.07,14.03,14.05,3375000.0
2015-01-08 09:30:00,14.19,14.23,14.07,14.15,7068000.0,14.19,14.23,14.07,14.15,7068000.0
2015-01-08 10:00:00,14.14,14.25,14.13,14.15,4588500.0,14.14,14.25,14.13,14.15,4588500.0
2015-01-08 10:30:00,14.15,14.21,14.12,14.16,2206500.0,14.15,14.21,14.12,14.16,2206500.0
2015-01-08 11:00:00,14.17,14.23,14.17,14.18,2866500.0,14.17,14.23,14.17,14.18,2866500.0
2015-01-08 11:30:00,14.18,14.18,14.11,14.14,2364000.0,14.18,14.18,14.11,14.14,2364000.0
2015-01-08 12:00:00,14.14,14.15,14.04,14.1,2724000.0,14.14,14.15,14.04,14.1,2724000.0
2015-01-08 12:30:00,14.1,14.16,14.09,14.11,1386000.0,14.1,14.16,14.09,14.11,1386000.0
2015-01-08 13:00:00,14.11,14.17,14.09,14.14,1281000.0,14.11,14.17,14.09,14.14,1281000.0
2015-01-08 13:30:00,14.15,14.15,14.03,14.06,1545000.0,14.15,14.15,14.03,14.06,1545000.0
2015-01-08 14:00:00,14.06,14.1,14.05,14.1,2275500.0,14.06,14.1,14.05,14.1,2275500.0
2015-01-08 14:30:00,14.1,14.11,14.04,14.08,1971000.0,14.1,14.11,14.04,14.08,1971000.0
2015-01-08 15:00:00,14.08,14.09,14.01,14.08,3222000.0,14.08,14.09,14.01,14.08,3222000.0
2015-01-08 15:30:00,14.08,14.08,14.0,14.04,9385500.0,14.08,14.08,14.0,14.04,9385500.0
2015-01-09 09:30:00,13.92,14.0,13.69,13.71,12643500.0,13.92,14.0,13.69,13.71,12643500.0
2015-01-09 10:00:00,13.72,13.85,13.7,13.72,5764500.0,13.72,13.85,13.7,13.72,5764500.0
2015-01-09 10:30:00,13.72,13.8,13.71,13.78,3651000.0,13.72,13.8,13.71,13.78,3651000.0
2015-01-09 11:00:00,13.78,13.78,13.68,13.76,4065000.0,13.78,13.78,13.68,13.76,4065000.0
2015-01-09 11:30:00,13.76,13.85,13.74,13.82,3232500.0,13.76,13.85,13.74,13.82,3232500.0
2015-01-09 12:00:00,13.82,13.88,13.81,13.82,2344500.0,13.82,13.88,13.81,13.82,2344500.0
2015-01-09 12:30:00,13.82,13.85,13.7,13.71,2494500.0,13.82,13.85,13.7,13.71,2494500.0
2015-01-09 13:00:00,13.71,13.81,13.71,13.74,3559500.0,13.71,13.81,13.71,13.74,3559500.0
2015-01-09 13:30:00,13.75,13.77,13.68,13.68,3228000.0,13.75,13.77,13.68,13.68,3228000.0
2015-01-09 14:00:00,13.68,13.72,13.66,13.71,4255500.0,13.68,13.72,13.66,13.71,4255500.0
2015-01-09 14:30:00,13.71,13.81,13.69,13.74,4834500.0,13.71,13.81,13.69,13.74,4834500.0
2015-01-09 15:00:00,13.74,13.81,13.73,13.77,2826000.0,13.74,13.81,13.73,13.77,2826000.0
2015-01-09 15:30:00,13.77,13.81,13.75,13.77,5122500.0,13.77,13.81,13.75,13.77,5122500.0
2015-01-12 09:30:00,13.56,13.63,13.36,13.38,14775000.0,13.56,13.63,13.36,13.38,14775000.0
2015-01-12 10:00:00,13.38,13.47,13.32,13.36,13420500.0,13.38,13.47,13.32,13.36,13420500.0
2015-01-12 10:30:00,13.35,13.41,13.33,13.38,6220500.0,13.35,13.41,13.33,13.38,6220500.0
2015-01-12 11:00:00,13.38,13.41,13.3,13.33,5976000.0,13.38,13.41,13.3,13.33,5976000.0
2015-01-12 11:30:00,13.33,13.36,13.28,13.33,3463500.0,13.33,13.36,13.28,13.33,3463500.0
2015-01-12 12:00:00,13.33,13.45,13.33,13.42,2871000.0,13.33,13.45,13.33,13.42,2871000.0
2015-01-12 12:30:00,13.42,13.49,13.34,13.38,5121000.0,13.42,13.49,13.34,13.38,5121000.0
2015-01-12 13:00:00,13.37,13.4,13.32,13.32,2739000.0,13.37,13.4,13.32,13.32,2739000.0
2015-01-12 13:30:00,13.32,13.43,13.3,13.43,2319000.0,13.32,13.43,13.3,13.43,2319000.0
2015-01-12 14:00:00,13.43,13.47,13.38,13.39,2980500.0,13.43,13.47,13.38,13.39,2980500.0
2015-01-12 14:30:00,13.4,13.43,13.38,13.39,2125500.0,13.4,13.43,13.38,13.39,2125500.0
2015-01-12 15:00:00,13.4,13.44,13.38,13.43,2086500.0,13.4,13.44,13.38,13.43,2086500.0
2015-01-12 15:30:00,13.43,13.53,13.34,13.48,6579000.0,13.43,13.53,13.34,13.48,6579000.0
2015-01-13 09:30:00,13.55,13.79,13.53,13.73,9193500.0,13.55,13.79,13.53,13.73,9193500.0
2015-01-13 10:00:00,13.71,13.84,13.71,13.72,4786500.0,13.71,13.84,13.71,13.72,4786500.0
2015-01-13 10:30:00,13.72,13.79,13.72,13.73,2223000.0,13.72,13.79,13.72,13.73,2223000.0
2015-01-13 11:00:00,13.73,13.75,13.61,13.67,3711000.0,13.73,13.75,13.61,13.67,3711000.0
2015-01-13 11:30:00,13.68,13.69,13.63,13.64,1765500.0,13.68,13.69,13.63,13.64,1765500.0
2015-01-13 12:00:00,13.63,13.65,13.6,13.63,1942500.0,13.63,13.65,13.6,13.63,1942500.0
2015-01-13 12:30:00,13.62,13.72,13.59,13.68,2904000.0,13.62,13.72,13.59,13.68,2904000.0
2015-01-13 13:00:00,13.7,13.71,13.57,13.59,2241000.0,13.7,13.71,13.57,13.59,2241000.0
2015-01-13 13:30:00,13.59,13.59,13.43,13.48,4314000.0,13.59,13.59,13.43,13.48,4314000.0
2015-01-13 14:00:00,13.48,13.52,13.39,13.5,3514500.0,13.48,13.52,13.39,13.5,3514500.0
2015-01-13 14:30:00,13.5,13.58,13.49,13.49,2518500.0,13.5,13.58,13.49,13.49,2518500.0
2015-01-13 15:00:00,13.5,13.57,13.47,13.5,2775000.0,13.5,13.57,13.47,13.5,2775000.0
2015-01-13 15:30:00,13.5,13.7,13.5,13.62,6657000.0,13.5,13.7,13.5,13.62,6657000.0
2015-01-14 09:30:00,12.39,12.8,12.33,12.78,43740000.0,12.39,12.8,12.33,12.78,43740000.0
2015-01-14 10:00:00,12.78,13.01,12.74,12.8,22464000.0,12.78,13.01,12.74,12.8,22464000.0
2015-01-14 10:30:00,12.8,12.87,12.7,12.79,9504000.0,12.8,12.87,12.7,12.79,9504000.0
2015-01-14 11:00:00,12.79,12.8,12.67,12.67,6051000.0,12.79,12.8,12.67,12.67,6051000.0
2015-01-14 11:30:00,12.67,12.76,12.64,12.68,7587000.0,12.67,12.76,12.64,12.68,7587000.0
2015-01-14 12:00:00,12.68,12.72,12.66,12.69,4569000.0,12.68,12.72,12.66,12.69,4569000.0
2015-01-14 12:30:00,12.69,12.83,12.68,12.82,4831500.0,12.69,12.83,12.68,12.82,4831500.0
2015-01-14 13:00:00,12.83,12.84,12.71,12.74,5344500.0,12.83,12.84,12.71,12.74,5344500.0
2015-01-14 13:30:00,12.74,12.74,12.61,12.68,7297500.0,12.74,12.74,12.61,12.68,7297500.0
2015-01-14 14:00:00,12.68,12.75,12.66,12.73,4734000.0,12.68,12.75,12.66,12.73,4734000.0
2015-01-14 14:30:00,12.73,12.76,12.7,12.74,4566000.0,12.73,12.76,12.7,12.74,4566000.0
2015-01-14 15:00:00,12.74,12.86,12.74,12.85,5584500.0,12.74,12.86,12.74,12.85,5584500.0
2015-01-14 15:30:00,12.84,12.87,12.79,12.84,8905500.0,12.84,12.87,12.79,12.84,8905500.0
2015-01-15 09:30:00,12.97,13.05,12.67,12.69,12741000.0,12.97,13.05,12.67,12.69,12741000.0
2015-01-15 10:00:00,12.69,12.92,12.67,12.92,9055500.0,12.69,12.92,12.67,12.92,9055500.0
2015-01-15 10:30:00,12.91,12.99,12.87,12.89,7057500.0,12.91,12.99,12.87,12.89,7057500.0
2015-01-15 11:00:00,12.9,12.92,12.8,12.83,3931500.0,12.9,12.92,12.8,12.83,3931500.0
2015-01-15 11:30:00,12.83,12.93,12.82,12.85,2791500.0,12.83,12.93,12.82,12.85,2791500.0
2015-01-15 12:00:00,12.85,12.88,12.8,12.82,2040000.0,12.85,12.88,12.8,12.82,2040000.0
2015-01-15 12:30:00,12.82,12.83,12.72,12.74,3298500.0,12.82,12.83,12.72,12.74,3298500.0
2015-01-15 13:00:00,12.74,12.82,12.74,12.75,2146500.0,12.74,12.82,12.74,12.75,2146500.0
2015-01-15 13:30:00,12.76,12.83,12.73,12.79,3027000.0,12.76,12.83,12.73,12.79,3027000.0
2015-01-15 14:00:00,12.79,12.89,12.78,12.87,3756000.0,12.79,12.89,12.78,12.87,3756000.0
2015-01-15 14:30:00,12.87,12.93,12.84,12.89,3858000.0,12.87,12.93,12.84,12.89,3858000.0
2015-01-15 15:00:00,12.88,12.9,12.73,12.8,4621500.0,12.88,12.9,12.73,12.8,4621500.0
2015-01-15 15:30:00,12.8,12.82,12.76,12.78,7989000.0,12.8,12.82,12.76,12.78,7989000.0
2015-01-16 09:30:00,12.71,12.84,12.64,12.77,8751000.0,12.71,12.84,12.64,12.77,8751000.0
2015-01-16 10:00:00,12.77,12.97,12.76,12.93,6561000.0,12.77,12.97,12.76,12.93,6561000.0
2015-01-16 10:30:00,12.94,12.95,12.83,12.87,3724500.0,12.94,12.95,12.83,12.87,3724500.0
2015-01-16 11:00:00,12.87,12.9,12.75,12.76,2811000.0,12.87,12.9,12.75,12.76,2811000.0
2015-01-16 11:30:00,12.76,12.8,12.74,12.77,2649000.0,12.76,12.8,12.74,12.77,2649000.0
2015-01-16 12:00:00,12.76,12.79,12.74,12.77,1551000.0,12.76,12.79,12.74,12.77,1551000.0
2015-01-16 12:30:00,12.76,12.84,12.76,12.82,1605000.0,12.76,12.84,12.76,12.82,1605000.0
2015-01-16 13:00:00,12.81,12.83,12.78,12.79,1938000.0,12.81,12.83,12.78,12.79,1938000.0
2015-01-16 13:30:00,12.79,12.82,12.78,12.81,1300500.0,12.79,12.82,12.78,12.81,1300500.0
2015-01-16 14:00:00,12.82,12.82,12.77,12.78,1644000.0,12.82,12.82,12.77,12.78,1644000.0
2015-01-16 14:30:00,12.78,12.82,12.76,12.81,2415000.0,12.78,12.82,12.76,12.81,2415000.0
2015-01-16 15:00:00,12.8,12.81,12.78,12.78,2161500.0,12.8,12.81,12.78,12.78,2161500.0
2015-01-16 15:30:00,12.78,12.89,12.78,12.87,7257000.0,12.78,12.89,12.78,12.87,7257000.0
2015-01-20 09:30:00,12.92,12.94,12.66,12.69,7821000.0,12.92,12.94,12.66,12.69,7821000.0
2015-01-20 10:00:00,12.69,12.72,12.59,12.63,6348000.0,12.69,12.72,12.59,12.63,6348000.0
2015-01-20 10:30:00,12.63,12.65,12.47,12.51,6786000.0,12.63,12.65,12.47,12.51,6786000.0
2015-01-20 11:00:00,12.51,12.62,12.49,12.61,3819000.0,12.51,12.62,12.49,12.61,3819000.0
2015-01-20 11:30:00,12.61,12.65,12.5,12.53,2776500.0,12.61,12.65,12.5,12.53,2776500.0
2015-01-20 12:00:00,12.53,12.59,12.52,12.55,2115000.0,12.53,12.59,12.52,12.55,2115000.0
2015-01-20 12:30:00,12.55,12.62,12.55,12.61,2037000.0,12.55,12.62,12.55,12.61,2037000.0
2015-01-20 13:00:00,12.61,12.69,12.56,12.64,3754500.0,12.61,12.69,12.56,12.64,3754500.0
2015-01-20 13:30:00,12.64,12.69,12.61,12.64,3343500.0,12.64,12.69,12.61,12.64,3343500.0
2015-01-20 14:00:00,12.64,12.75,12.63,12.71,3922500.0,12.64,12.75,12.63,12.71,3922500.0
2015-01-20 14:30:00,12.71,12.86,12.71,12.81,4722000.0,12.71,12.86,12.71,12.81,4722000.0
2015-01-20 15:00:00,12.8,12.83,12.77,12.8,2505000.0,12.8,12.83,12.77,12.8,2505000.0
2015-01-20 15:30:00,12.8,12.83,12.77,12.79,4129500.0,12.8,12.83,12.77,12.79,4129500.0
2015-01-21 09:30:00,12.64,12.97,12.63,12.83,9457500.0,12.64,12.97,12.63,12.83,9457500.0
2015-01-21 10:00:00,12.82,13.06,12.81,13.01,7810500.0,12.82,13.06,12.81,13.01,7810500.0
2015-01-21 10:30:00,13.01,13.15,12.95,13.13,5674500.0,13.01,13.15,12.95,13.13,5674500.0
2015-01-21 11:00:00,13.13,13.14,13.01,13.11,3501000.0,13.13,13.14,13.01,13.11,3501000.0
2015-01-21 11:30:00,13.11,13.11,13.04,13.09,2235000.0,13.11,13.11,13.04,13.09,2235000.0
2015-01-21 12:00:00,13.09,13.25,13.09,13.19,3889500.0,13.09,13.25,13.09,13.19,3889500.0
2015-01-21 12:30:00,13.19,13.24,13.14,13.17,2665500.0,13.19,13.24,13.14,13.17,2665500.0
2015-01-21 13:00:00,13.17,13.19,13.14,13.15,1731000.0,13.17,13.19,13.14,13.15,1731000.0
2015-01-21 13:30:00,13.15,13.15,13.04,13.05,3259500.0,13.15,13.15,13.04,13.05,3259500.0
2015-01-21 14:00:00,13.05,13.12,13.03,13.08,2503500.0,13.05,13.12,13.03,13.08,2503500.0
2015-01-21 14:30:00,13.08,13.15,13.02,13.14,2446500.0,13.08,13.15,13.02,13.14,2446500.0
2015-01-21 15:00:00,13.13,13.15,13.09,13.12,1669500.0,13.13,13.15,13.09,13.12,1669500.0
2015-01-21 15:30:00,13.13,13.16,13.1,13.1,4887000.0,13.13,13.16,13.1,13.1,4887000.0
2015-01-22 09:30:00,13.13,13.2,13.01,13.12,6333000.0,13.13,13.2,13.01,13.12,6333000.0
2015-01-22 10:00:00,13.11,13.23,13.06,13.15,4099500.0,13.11,13.23,13.06,13.15,4099500.0
2015-01-22 10:30:00,13.15,13.22,13.1,13.18,3265500.0,13.15,13.22,13.1,13.18,3265500.0
2015-01-22 11:00:00,13.18,13.23,13.11,13.18,2131500.0,13.18,13.23,13.11,13.18,2131500.0
2015-01-22 11:30:00,13.19,13.33,13.16,13.33,5160000.0,13.19,13.33,13.16,13.33,5160000.0
2015-01-22 12:00:00,13.33,13.51,13.33,13.5,7891500.0,13.33,13.51,13.33,13.5,7891500.0
2015-01-22 12:30:00,13.5,13.5,13.39,13.42,3318000.0,13.5,13.5,13.39,13.42,3318000.0
2015-01-22 13:00:00,13.41,13.44,13.37,13.38,2041500.0,13.41,13.44,13.37,13.38,2041500.0
2015-01-22 13:30:00,13.38,13.47,13.38,13.42,2055000.0,13.38,13.47,13.38,13.42,2055000.0
2015-01-22 14:00:00,13.42,13.47,13.4,13.45,1872000.0,13.42,13.47,13.4,13.45,1872000.0
2015-01-22 14:30:00,13.46,13.53,13.46,13.52,2772000.0,13.46,13.53,13.46,13.52,2772000.0
2015-01-22 15:00:00,13.51,13.55,13.47,13.5,3792000.0,13.51,13.55,13.47,13.5,3792000.0
2015-01-22 15:30:00,13.5,13.51,13.42,13.44,6781500.0,13.5,13.51,13.42,13.44,6781500.0
2015-01-23 09:30:00,13.35,13.5,13.22,13.44,7329000.0,13.35,13.5,13.22,13.44,7329000.0
2015-01-23 10:00:00,13.43,13.57,13.42,13.42,5403000.0,13.43,13.57,13.42,13.42,5403000.0
2015-01-23 10:30:00,13.42,13.49,13.33,13.38,4335000.0,13.42,13.49,13.33,13.38,4335000.0
2015-01-23 11:00:00,13.38,13.48,13.38,13.47,2433000.0,13.38,13.48,13.38,13.47,2433000.0
2015-01-23 11:30:00,13.46,13.47,13.42,13.45,1552500.0,13.46,13.47,13.42,13.45,1552500.0
2015-01-23 12:00:00,13.45,13.46,13.4,13.4,1722000.0,13.45,13.46,13.4,13.4,1722000.0
2015-01-23 12:30:00,13.41,13.47,13.4,13.46,990000.0,13.41,13.47,13.4,13.46,990000.0
2015-01-23 13:00:00,13.46,13.47,13.42,13.46,1411500.0,13.46,13.47,13.42,13.46,1411500.0
2015-01-23 13:30:00,13.46,13.55,13.45,13.55,2835000.0,13.46,13.55,13.45,13.55,2835000.0
2015-01-23 14:00:00,13.55,13.55,13.47,13.49,2218500.0,13.55,13.55,13.47,13.49,2218500.0
2015-01-23 14:30:00,13.49,13.53,13.47,13.47,1515000.0,13.49,13.53,13.47,13.47,1515000.0
2015-01-23 15:00:00,13.47,13.47,13.38,13.4,4128000.0,13.47,13.47,13.38,13.4,4128000.0
2015-01-23 15:30:00,13.39,13.42,13.36,13.42,5484000.0,13.39,13.42,13.36,13.42,5484000.0
2015-01-26 09:30:00,13.46,13.64,13.4,13.58,8371500.0,13.46,13.64,13.4,13.58,8371500.0
2015-01-26 10:00:00,13.59,13.76,13.57,13.72,5679000.0,13.59,13.76,13.57,13.72,5679000.0
2015-01-26 10:30:00,13.7,13.91,13.69,13.82,6364500.0,13.7,13.91,13.69,13.82,6364500.0
2015-01-26 11:00:00,13.81,13.83,13.73,13.74,3409500.0,13.81,13.83,13.73,13.74,3409500.0
2015-01-26 11:30:00,13.74,13.82,13.73,13.79,1986000.0,13.74,13.82,13.73,13.79,1986000.0
2015-01-26 12:00:00,13.79,13.81,13.75,13.78,1522500.0,13.79,13.81,13.75,13.78,1522500.0
2015-01-26 12:30:00,13.78,13.8,13.7,13.74,1761000.0,13.78,13.8,13.7,13.74,1761000.0
2015-01-26 13:00:00,13.75,13.76,13.67,13.72,1972500.0,13.75,13.76,13.67,13.72,1972500.0
2015-01-26 13:30:00,13.72,13.82,13.72,13.8,1806000.0,13.72,13.82,13.72,13.8,1806000.0
2015-01-26 14:00:00,13.81,13.83,13.75,13.78,1173000.0,13.81,13.83,13.75,13.78,1173000.0
2015-01-26 14:30:00,13.78,13.81,13.75,13.75,1681500.0,13.78,13.81,13.75,13.75,1681500.0
2015-01-26 15:00:00,13.75,13.79,13.74,13.77,1563000.0,13.75,13.79,13.74,13.77,1563000.0
2015-01-26 15:30:00,13.77,13.81,13.73,13.77,3529500.0,13.77,13.81,13.73,13.77,3529500.0
2015-01-27 09:30:00,13.63,13.83,13.58,13.73,7230000.0,13.63,13.83,13.58,13.73,7230000.0
2015-01-27 10:00:00,13.72,13.84,13.67,13.68,4230000.0,13.72,13.84,13.67,13.68,4230000.0
2015-01-27 10:30:00,13.67,13.67,13.55,13.65,4504500.0,13.67,13.67,13.55,13.65,4504500.0
2015-01-27 11:00:00,13.65,13.71,13.63,13.7,1932000.0,13.65,13.71,13.63,13.7,1932000.0
2015-01-27 11:30:00,13.69,13.81,13.69,13.72,2049000.0,13.69,13.81,13.69,13.72,2049000.0
2015-01-27 12:00:00,13.73,13.83,13.71,13.83,1474500.0,13.73,13.83,13.71,13.83,1474500.0
2015-01-27 12:30:00,13.83,13.83,13.77,13.8,1683000.0,13.83,13.83,13.77,13.8,1683000.0
2015-01-27 13:00:00,13.79,13.86,13.78,13.84,1573500.0,13.79,13.86,13.78,13.84,1573500.0
2015-01-27 13:30:00,13.84,13.87,13.76,13.78,1824000.0,13.84,13.87,13.76,13.78,1824000.0
2015-01-27 14:00:00,13.77,13.85,13.76,13.83,814500.0,13.77,13.85,13.76,13.83,814500.0
2015-01-27 14:30:00,13.83,13.83,13.78,13.8,898500.0,13.83,13.83,13.78,13.8,898500.0
2015-01-27 15:00:00,13.8,13.81,13.7,13.71,2380500.0,13.8,13.81,13.7,13.71,2380500.0
2015-01-27 15:30:00,13.71,13.75,13.69,13.74,3454500.0,13.71,13.75,13.69,13.74,3454500.0
2015-01-28 09:30:00,13.74,13.76,13.57,13.63,4861500.0,13.74,13.76,13.57,13.63,4861500.0
2015-01-28 10:00:00,13.61,13.63,13.42,13.43,5166000.0,13.61,13.63,13.42,13.43,5166000.0
2015-01-28 10:30:00,13.44,13.49,13.37,13.42,5025000.0,13.44,13.49,13.37,13.42,5025000.0
2015-01-28 11:00:00,13.42,13.57,13.4,13.55,3486000.0,13.42,13.57,13.4,13.55,3486000.0
2015-01-28 11:30:00,13.53,13.55,13.47,13.5,1180500.0,13.53,13.55,13.47,13.5,1180500.0
2015-01-28 12:00:00,13.5,13.57,13.5,13.56,1041000.0,13.5,13.57,13.5,13.56,1041000.0
2015-01-28 12:30:00,13.56,13.57,13.52,13.55,886500.0,13.56,13.57,13.52,13.55,886500.0
2015-01-28 13:00:00,13.53,13.55,13.48,13.5,867000.0,13.53,13.55,13.48,13.5,867000.0
2015-01-28 13:30:00,13.5,13.52,13.42,13.42,1492500.0,13.5,13.52,13.42,13.42,1492500.0
2015-01-28 14:00:00,13.42,13.48,13.35,13.37,4041000.0,13.42,13.48,13.35,13.37,4041000.0
2015-01-28 14:30:00,13.38,13.48,13.36,13.45,2214000.0,13.38,13.48,13.36,13.45,2214000.0
2015-01-28 15:00:00,13.45,13.47,13.36,13.38,1788000.0,13.45,13.47,13.36,13.38,1788000.0
2015-01-28 15:30:00,13.37,13.38,13.23,13.28,7369500.0,13.37,13.38,13.23,13.28,7369500.0
2015-01-29 09:30:00,13.4,13.43,13.1,13.28,6868500.0,13.4,13.43,13.1,13.28,6868500.0
2015-01-29 10:00:00,13.27,13.34,13.22,13.3,4258500.0,13.27,13.34,13.22,13.3,4258500.0
2015-01-29 10:30:00,13.3,13.36,13.25,13.35,2247000.0,13.3,13.36,13.25,13.35,2247000.0
2015-01-29 11:00:00,13.35,13.45,13.33,13.42,2583000.0,13.35,13.45,13.33,13.42,2583000.0
2015-01-29 11:30:00,13.42,13.53,13.41,13.44,2625000.0,13.42,13.53,13.41,13.44,2625000.0
2015-01-29 12:00:00,13.45,13.5,13.42,13.49,2032500.0,13.45,13.5,13.42,13.49,2032500.0
2015-01-29 12:30:00,13.49,13.53,13.46,13.52,1936500.0,13.49,13.53,13.46,13.52,1936500.0
2015-01-29 13:00:00,13.53,13.64,13.52,13.63,3612000.0,13.53,13.64,13.52,13.63,3612000.0
2015-01-29 13:30:00,13.64,13.7,13.61,13.62,2929500.0,13.64,13.7,13.61,13.62,2929500.0
2015-01-29 14:00:00,13.62,13.68,13.6,13.67,2709000.0,13.62,13.68,13.6,13.67,2709000.0
2015-01-29 14:30:00,13.67,13.69,13.61,13.65,2169000.0,13.67,13.69,13.61,13.65,2169000.0
2015-01-29 15:00:00,13.65,13.71,13.64,13.69,2922000.0,13.65,13.71,13.64,13.69,2922000.0
2015-01-29 15:30:00,13.69,13.73,13.66,13.68,4359000.0,13.69,13.73,13.66,13.68,4359000.0
2015-01-30 09:30:00,13.6,13.83,13.55,13.67,5425500.0,13.6,13.83,13.55,13.67,5425500.0
2015-01-30 10:00:00,13.67,13.72,13.58,13.62,3126000.0,13.67,13.72,13.58,13.62,3126000.0
2015-01-30 10:30:00,13.62,13.67,13.53,13.61,2571000.0,13.62,13.67,13.53,13.61,2571000.0
2015-01-30 11:00:00,13.62,13.68,13.59,13.66,1713000.0,13.62,13.68,13.59,13.66,1713000.0
2015-01-30 11:30:00,13.66,13.71,13.64,13.69,1654500.0,13.66,13.71,13.64,13.69,1654500.0
2015-01-30 12:00:00,13.69,13.75,13.67,13.75,1666500.0,13.69,13.75,13.67,13.75,1666500.0
2015-01-30 12:30:00,13.75,13.76,13.64,13.66,1743000.0,13.75,13.76,13.64,13.66,1743000.0
2015-01-30 13:00:00,13.66,13.68,13.56,13.61,1875000.0,13.66,13.68,13.56,13.61,1875000.0
2015-01-30 13:30:00,13.6,13.64,13.59,13.62,1425000.0,13.6,13.64,13.59,13.62,1425000.0
2015-01-30 14:00:00,13.62,13.79,13.6,13.77,2935500.0,13.62,13.79,13.6,13.77,2935500.0
2015-01-30 14:30:00,13.78,13.81,13.68,13.68,3876000.0,13.78,13.81,13.68,13.68,3876000.0
2015-01-30 15:00:00,13.69,13.72,13.54,13.61,4101000.0,13.69,13.72,13.54,13.61,4101000.0
2015-01-30 15:30:00,13.63,13.63,13.54,13.57,4473000.0,13.63,13.63,13.54,13.57,4473000.0
2015-02-02 09:30:00,13.6,13.73,13.56,13.65,4645500.0,13.6,13.73,13.56,13.65,4645500.0
2015-02-02 10:00:00,13.64,13.88,13.55,13.8,5715000.0,13.64,13.88,13.55,13.8,5715000.0
2015-02-02 10:30:00,13.8,14.08,13.78,14.06,10602000.0,13.8,14.08,13.78,14.06,10602000.0
2015-02-02 11:00:00,14.05,14.13,13.96,14.02,5956500.0,14.05,14.13,13.96,14.02,5956500.0
2015-02-02 11:30:00,14.02,14.07,13.97,13.98,3994500.0,14.02,14.07,13.97,13.98,3994500.0
2015-02-02 12:00:00,13.98,14.03,13.93,14.01,3021000.0,13.98,14.03,13.93,14.01,3021000.0
2015-02-02 12:30:00,14.01,14.04,13.94,13.95,1960500.0,14.01,14.04,13.94,13.95,1960500.0
2015-02-02 13:00:00,13.95,13.99,13.89,13.95,2290500.0,13.95,13.99,13.89,13.95,2290500.0
2015-02-02 13:30:00,13.95,13.99,13.87,13.88,1965000.0,13.95,13.99,13.87,13.88,1965000.0
2015-02-02 14:00:00,13.88,14.0,13.88,14.0,1954500.0,13.88,14.0,13.88,14.0,1954500.0
2015-02-02 14:30:00,14.0,14.0,13.92,13.94,1998000.0,14.0,14.0,13.92,13.94,1998000.0
2015-02-02 15:00:00,13.94,13.99,13.87,13.99,2242500.0,13.94,13.99,13.87,13.99,2242500.0
2015-02-02 15:30:00,13.99,14.12,13.98,14.07,6730500.0,13.99,14.12,13.98,14.07,6730500.0
2015-02-03 09:30:00,14.21,14.3,14.08,14.24,7902000.0,14.21,14.3,14.08,14.24,7902000.0
2015-02-03 10:00:00,14.24,14.41,14.21,14.4,6268500.0,14.24,14.41,14.21,14.4,6268500.0
2015-02-03 10:30:00,14.41,14.41,14.28,14.34,4474500.0,14.41,14.41,14.28,14.34,4474500.0
2015-02-03 11:00:00,14.34,14.46,14.32,14.46,4845000.0,14.34,14.46,14.32,14.46,4845000.0
2015-02-03 11:30:00,14.46,14.5,14.35,14.37,5019000.0,14.46,14.5,14.35,14.37,5019000.0
2015-02-03 12:00:00,14.36,14.44,14.35,14.41,1714500.0,14.36,14.44,14.35,14.41,1714500.0
2015-02-03 12:30:00,14.41,14.46,14.39,14.44,1882500.0,14.41,14.46,14.39,14.44,1882500.0
2015-02-03 13:00:00,14.44,14.48,14.42,14.47,2212500.0,14.44,14.48,14.42,14.47,2212500.0
2015-02-03 13:30:00,14.47,14.6,14.46,14.56,4813500.0,14.47,14.6,14.46,14.56,4813500.0
2015-02-03 14:00:00,14.57,14.6,14.52,14.59,3589500.0,14.57,14.6,14.52,14.59,3589500.0
2015-02-03 14:30:00,14.6,14.64,14.58,14.64,4221000.0,14.6,14.64,14.58,14.64,4221000.0
2015-02-03 15:00:00,14.64,14.69,14.63,14.67,5304000.0,14.64,14.69,14.63,14.67,5304000.0
2015-02-03 15:30:00,14.67,14.69,14.55,14.56,8629500.0,14.67,14.69,14.55,14.56,8629500.0
2015-02-04 09:30:00,14.55,14.77,14.52,14.64,8034000.0,14.55,14.77,14.52,14.64,8034000.0
2015-02-04 10:00:00,14.65,14.72,14.49,14.5,5301000.0,14.65,14.72,14.49,14.5,5301000.0
2015-02-04 10:30:00,14.51,14.58,14.45,14.48,3951000.0,14.51,14.58,14.45,14.48,3951000.0
2015-02-04 11:00:00,14.48,14.56,14.46,14.55,2580000.0,14.48,14.56,14.46,14.55,2580000.0
2015-02-04 11:30:00,14.55,14.59,14.53,14.54,1960500.0,14.55,14.59,14.53,14.54,1960500.0
2015-02-04 12:00:00,14.55,14.58,14.51,14.52,1363500.0,14.55,14.58,14.51,14.52,1363500.0
2015-02-04 12:30:00,14.52,14.53,14.47,14.52,1299000.0,14.52,14.53,14.47,14.52,1299000.0
2015-02-04 13:00:00,14.52,14.59,14.5,14.59,1542000.0,14.52,14.59,14.5,14.59,1542000.0
2015-02-04 13:30:00,14.59,14.62,14.56,14.57,2194500.0,14.59,14.62,14.56,14.57,2194500.0
2015-02-04 14:00:00,14.57,14.59,14.52,14.57,1383000.0,14.57,14.59,14.52,14.57,1383000.0
2015-02-04 14:30:00,14.57,14.63,14.55,14.6,1522500.0,14.57,14.63,14.55,14.6,1522500.0
2015-02-04 15:00:00,14.6,14.71,14.59,14.7,2983500.0,14.6,14.71,14.59,14.7,2983500.0
2015-02-04 15:30:00,14.71,14.72,14.51,14.57,5626500.0,14.71,14.72,14.51,14.57,5626500.0
2015-02-05 09:30:00,14.66,14.84,14.64,14.8,7174500.0,14.66,14.84,14.64,14.8,7174500.0
2015-02-05 10:00:00,14.8,14.97,14.8,14.94,7701000.0,14.8,14.97,14.8,14.94,7701000.0
2015-02-05 10:30:00,14.94,15.03,14.9,15.0,5353500.0,14.94,15.03,14.9,15.0,5353500.0
2015-02-05 11:00:00,14.99,14.99,14.84,14.9,3867000.0,14.99,14.99,14.84,14.9,3867000.0
2015-02-05 11:30:00,14.9,14.94,14.84,14.86,2031000.0,14.9,14.94,14.84,14.86,2031000.0
2015-02-05 12:00:00,14.85,14.86,14.81,14.83,2080500.0,14.85,14.86,14.81,14.83,2080500.0
2015-02-05 12:30:00,14.83,14.91,14.83,14.84,1864500.0,14.83,14.91,14.83,14.84,1864500.0
2015-02-05 13:00:00,14.85,14.9,14.83,14.85,1633500.0,14.85,14.9,14.83,14.85,1633500.0
2015-02-05 13:30:00,14.84,14.85,14.74,14.75,2274000.0,14.84,14.85,14.74,14.75,2274000.0
2015-02-05 14:00:00,14.75,14.81,14.74,14.81,2110500.0,14.75,14.81,14.74,14.81,2110500.0
2015-02-05 14:30:00,14.81,14.82,14.73,14.75,1684500.0,14.81,14.82,14.73,14.75,1684500.0
2015-02-05 15:00:00,14.75,14.79,14.71,14.75,1996500.0,14.75,14.79,14.71,14.75,1996500.0
2015-02-05 15:30:00,14.75,14.78,14.72,14.73,4054500.0,14.75,14.78,14.72,14.73,4054500.0
2015-02-06 09:30:00,14.8,14.89,14.71,14.76,6580500.0,14.8,14.89,14.71,14.76,6580500.0
2015-02-06 10:00:00,14.74,14.75,14.62,14.63,4426500.0,14.74,14.75,14.62,14.63,4426500.0
2015-02-06 10:30:00,14.63,14.71,14.59,14.62,3217500.0,14.63,14.71,14.59,14.62,3217500.0
2015-02-06 11:00:00,14.62,14.66,14.6,14.62,2386500.0,14.62,14.66,14.6,14.62,2386500.0
2015-02-06 11:30:00,14.62,14.66,14.61,14.65,1507500.0,14.62,14.66,14.61,14.65,1507500.0
2015-02-06 12:00:00,14.64,14.67,14.62,14.62,1243500.0,14.64,14.67,14.62,14.62,1243500.0
2015-02-06 12:30:00,14.63,14.64,14.54,14.58,2275500.0,14.63,14.64,14.54,14.58,2275500.0
2015-02-06 13:00:00,14.58,14.59,14.47,14.49,2601000.0,14.58,14.59,14.47,14.49,2601000.0
2015-02-06 13:30:00,14.49,14.53,14.46,14.51,2637000.0,14.49,14.53,14.46,14.51,2637000.0
2015-02-06 14:00:00,14.52,14.59,14.5,14.59,1804500.0,14.52,14.59,14.5,14.59,1804500.0
2015-02-06 14:30:00,14.59,14.64,14.52,14.52,1884000.0,14.59,14.64,14.52,14.52,1884000.0
2015-02-06 15:00:00,14.53,14.53,14.43,14.46,4171500.0,14.53,14.53,14.43,14.46,4171500.0
2015-02-06 15:30:00,14.46,14.5,14.45,14.5,5853000.0,14.46,14.5,14.45,14.5,5853000.0
2015-02-09 09:30:00,14.36,14.41,14.13,14.29,8659500.0,14.36,14.41,14.13,14.29,8659500.0
2015-02-09 10:00:00,14.29,14.36,14.28,14.29,3634500.0,14.29,14.36,14.28,14.29,3634500.0
2015-02-09 10:30:00,14.29,14.32,14.19,14.2,3160500.0,14.29,14.32,14.19,14.2,3160500.0
2015-02-09 11:00:00,14.19,14.36,14.19,14.31,2551500.0,14.19,14.36,14.19,14.31,2551500.0
2015-02-09 11:30:00,14.32,14.32,14.24,14.26,1714500.0,14.32,14.32,14.24,14.26,1714500.0
2015-02-09 12:00:00,14.26,14.32,14.26,14.3,1839000.0,14.26,14.32,14.26,14.3,1839000.0
2015-02-09 12:30:00,14.3,14.31,14.27,14.3,1156500.0,14.3,14.31,14.27,14.3,1156500.0
2015-02-09 13:00:00,14.3,14.41,14.29,14.38,2908500.0,14.3,14.41,14.29,14.38,2908500.0
2015-02-09 13:30:00,14.39,14.44,14.35,14.38,3582000.0,14.39,14.44,14.35,14.38,3582000.0
2015-02-09 14:00:00,14.39,14.44,14.37,14.42,2833500.0,14.39,14.44,14.37,14.42,2833500.0
2015-02-09 14:30:00,14.42,14.49,14.39,14.46,3237000.0,14.42,14.49,14.39,14.46,3237000.0
2015-02-09 15:00:00,14.45,14.51,14.42,14.51,3894000.0,14.45,14.51,14.42,14.51,3894000.0
2015-02-09 15:30:00,14.51,14.53,14.46,14.5,4861500.0,14.51,14.53,14.46,14.5,4861500.0
2015-02-10 09:30:00,14.5,14.56,14.41,14.48,5448000.0,14.5,14.56,14.41,14.48,5448000.0
2015-02-10 10:00:00,14.47,14.49,14.35,14.42,4081500.0,14.47,14.49,14.35,14.42,4081500.0
2015-02-10 10:30:00,14.42,14.45,14.33,14.39,2911500.0,14.42,14.45,14.33,14.39,2911500.0
2015-02-10 11:00:00,14.39,14.43,14.37,14.43,2917500.0,14.39,14.43,14.37,14.43,2917500.0
2015-02-10 11:30:00,14.43,14.49,14.41,14.48,2854500.0,14.43,14.49,14.41,14.48,2854500.0
2015-02-10 12:00:00,14.48,14.58,14.47,14.57,3339000.0,14.48,14.58,14.47,14.57,3339000.0
2015-02-10 12:30:00,14.57,14.62,14.55,14.59,3084000.0,14.57,14.62,14.55,14.59,3084000.0
2015-02-10 13:00:00,14.59,14.67,14.58,14.64,2860500.0,14.59,14.67,14.58,14.64,2860500.0
2015-02-10 13:30:00,14.64,14.64,14.59,14.6,2086500.0,14.64,14.64,14.59,14.6,2086500.0
2015-02-10 14:00:00,14.6,14.62,14.55,14.6,2200500.0,14.6,14.62,14.55,14.6,2200500.0
2015-02-10 14:30:00,14.59,14.7,14.59,14.69,2823000.0,14.59,14.7,14.59,14.69,2823000.0
2015-02-10 15:00:00,14.69,14.7,14.47,14.55,15423000.0,14.69,14.7,14.47,14.55,15423000.0
2015-02-10 15:30:00,14.55,14.59,14.4,14.42,18837000.0,14.55,14.59,14.4,14.42,18837000.0
2015-02-11 09:30:00,14.15,14.32,13.91,14.02,19245000.0,14.15,14.32,13.91,14.02,19245000.0
2015-02-11 10:00:00,14.01,14.05,13.89,13.92,9357000.0,14.01,14.05,13.89,13.92,9357000.0
2015-02-11 10:30:00,13.93,13.96,13.82,13.83,10188000.0,13.93,13.96,13.82,13.83,10188000.0
2015-02-11 11:00:00,13.83,14.0,13.83,13.98,7773000.0,13.83,14.0,13.83,13.98,7773000.0
2015-02-11 11:30:00,13.98,14.08,13.95,14.01,6040500.0,13.98,14.08,13.95,14.01,6040500.0
2015-02-11 12:00:00,14.01,14.07,13.93,13.97,7390500.0,14.01,14.07,13.93,13.97,7390500.0
2015-02-11 12:30:00,13.96,14.0,13.93,13.99,3007500.0,13.96,14.0,13.93,13.99,3007500.0
2015-02-11 13:00:00,13.99,14.07,13.99,14.04,4792500.0,13.99,14.07,13.99,14.04,4792500.0
2015-02-11 13:30:00,14.05,14.14,14.05,14.09,6619500.0,14.05,14.14,14.05,14.09,6619500.0
2015-02-11 14:00:00,14.09,14.1,14.03,14.05,5092500.0,14.09,14.1,14.03,14.05,5092500.0
2015-02-11 14:30:00,14.05,14.2,14.04,14.18,6747000.0,14.05,14.2,14.04,14.18,6747000.0
2015-02-11 15:00:00,14.18,14.22,14.16,14.18,7830000.0,14.18,14.22,14.16,14.18,7830000.0
2015-02-11 15:30:00,14.18,14.2,14.15,14.18,10633500.0,14.18,14.2,14.15,14.18,10633500.0
2015-02-12 09:30:00,12.89,13.48,12.89,13.32,62106000.0,12.89,13.48,12.89,13.32,62106000.0
2015-02-12 10:00:00,13.33,13.36,13.19,13.3,23002500.0,13.33,13.36,13.19,13.3,23002500.0
2015-02-12 10:30:00,13.3,13.34,13.21,13.23,12331500.0,13.3,13.34,13.21,13.23,12331500.0
2015-02-12 11:00:00,13.24,13.25,13.13,13.22,12421500.0,13.24,13.25,13.13,13.22,12421500.0
2015-02-12 11:30:00,13.22,13.3,13.17,13.3,7990500.0,13.22,13.3,13.17,13.3,7990500.0
2015-02-12 12:00:00,13.29,13.4,13.28,13.37,12003000.0,13.29,13.4,13.28,13.37,12003000.0
2015-02-12 12:30:00,13.38,13.44,13.37,13.38,8028000.0,13.38,13.44,13.37,13.38,8028000.0
2015-02-12 13:00:00,13.38,13.42,13.3,13.33,6400500.0,13.38,13.42,13.3,13.33,6400500.0
2015-02-12 13:30:00,13.32,13.44,13.3,13.43,6588000.0,13.32,13.44,13.3,13.43,6588000.0
2015-02-12 14:00:00,13.42,13.53,13.42,13.48,9697500.0,13.42,13.53,13.42,13.48,9697500.0
2015-02-12 14:30:00,13.47,13.48,13.35,13.4,5491500.0,13.47,13.48,13.35,13.4,5491500.0
2015-02-12 15:00:00,13.4,13.48,13.37,13.47,7743000.0,13.4,13.48,13.37,13.47,7743000.0
2015-02-12 15:30:00,13.47,13.54,13.44,13.52,15408000.0,13.47,13.54,13.44,13.52,15408000.0
2015-02-13 09:30:00,13.53,13.73,13.52,13.61,13933500.0,13.53,13.73,13.52,13.61,13933500.0
2015-02-13 10:00:00,13.61,13.64,13.44,13.48,10105500.0,13.61,13.64,13.44,13.48,10105500.0
2015-02-13 10:30:00,13.48,13.48,13.39,13.47,6501000.0,13.48,13.48,13.39,13.47,6501000.0
2015-02-13 11:00:00,13.47,13.6,13.46,13.57,5814000.0,13.47,13.6,13.46,13.57,5814000.0
2015-02-13 11:30:00,13.57,13.58,13.51,13.54,2959500.0,13.57,13.58,13.51,13.54,2959500.0
2015-02-13 12:00:00,13.55,13.56,13.52,13.52,1813500.0,13.55,13.56,13.52,13.52,1813500.0
2015-02-13 12:30:00,13.52,13.55,13.5,13.51,2286000.0,13.52,13.55,13.5,13.51,2286000.0
2015-02-13 13:00:00,13.51,13.53,13.43,13.43,4320000.0,13.51,13.53,13.43,13.43,4320000.0
2015-02-13 13:30:00,13.43,13.48,13.42,13.47,3613500.0,13.43,13.48,13.42,13.47,3613500.0
2015-02-13 14:00:00,13.47,13.5,13.45,13.47,3453000.0,13.47,13.5,13.45,13.47,3453000.0
2015-02-13 14:30:00,13.47,13.48,13.4,13.47,4818000.0,13.47,13.48,13.4,13.47,4818000.0
2015-02-13 15:00:00,13.46,13.59,13.43,13.57,6469500.0,13.46,13.59,13.43,13.57,6469500.0
2015-02-13 15:30:00,13.56,13.59,13.54,13.58,8950500.0,13.56,13.59,13.54,13.58,8950500.0
2015-02-17 09:30:00,13.71,13.71,13.43,13.53,13273500.0,13.71,13.71,13.43,13.53,13273500.0
2015-02-17 10:00:00,13.53,13.64,13.47,13.57,6265500.0,13.53,13.64,13.47,13.57,6265500.0
2015-02-17 10:30:00,13.58,13.59,13.48,13.51,3159000.0,13.58,13.59,13.48,13.51,3159000.0
2015-02-17 11:00:00,13.51,13.53,13.45,13.49,2967000.0,13.51,13.53,13.45,13.49,2967000.0
2015-02-17 11:30:00,13.49,13.52,13.45,13.5,2472000.0,13.49,13.52,13.45,13.5,2472000.0
2015-02-17 12:00:00,13.5,13.53,13.46,13.46,1675500.0,13.5,13.53,13.46,13.46,1675500.0
2015-02-17 12:30:00,13.46,13.55,13.45,13.54,2418000.0,13.46,13.55,13.45,13.54,2418000.0
2015-02-17 13:00:00,13.54,13.6,13.53,13.58,2793000.0,13.54,13.6,13.53,13.58,2793000.0
2015-02-17 13:30:00,13.58,13.6,13.54,13.55,2067000.0,13.58,13.6,13.54,13.55,2067000.0
2015-02-17 14:00:00,13.54,13.56,13.52,13.55,1737000.0,13.54,13.56,13.52,13.55,1737000.0
2015-02-17 14:30:00,13.55,13.61,13.54,13.6,2119500.0,13.55,13.61,13.54,13.6,2119500.0
2015-02-17 15:00:00,13.6,13.65,13.59,13.64,2709000.0,13.6,13.65,13.59,13.64,2709000.0
2015-02-17 15:30:00,13.64,13.65,13.59,13.63,3841500.0,13.64,13.65,13.59,13.63,3841500.0
2015-02-18 09:30:00,13.61,13.65,13.51,13.6,4810500.0,13.61,13.65,13.51,13.6,4810500.0
2015-02-18 10:00:00,13.6,13.74,13.59,13.66,5850000.0,13.6,13.74,13.59,13.66,5850000.0
2015-02-18 10:30:00,13.66,13.73,13.66,13.7,3085500.0,13.66,13.73,13.66,13.7,3085500.0
2015-02-18 11:00:00,13.7,13.71,13.64,13.65,2395500.0,13.7,13.71,13.64,13.65,2395500.0
2015-02-18 11:30:00,13.65,13.71,13.62,13.66,2536500.0,13.65,13.71,13.62,13.66,2536500.0
2015-02-18 12:00:00,13.66,13.71,13.65,13.66,1918500.0,13.66,13.71,13.65,13.66,1918500.0
2015-02-18 12:30:00,13.66,13.67,13.63,13.67,1450500.0,13.66,13.67,13.63,13.67,1450500.0
2015-02-18 13:00:00,13.67,13.69,13.65,13.69,1326000.0,13.67,13.69,13.65,13.69,1326000.0
2015-02-18 13:30:00,13.69,13.7,13.64,13.64,1086000.0,13.69,13.7,13.64,13.64,1086000.0
2015-02-18 14:00:00,13.65,13.71,13.62,13.63,2154000.0,13.65,13.71,13.62,13.63,2154000.0
2015-02-18 14:30:00,13.64,13.66,13.61,13.62,1738500.0,13.64,13.66,13.61,13.62,1738500.0
2015-02-18 15:00:00,13.63,13.67,13.62,13.63,1563000.0,13.63,13.67,13.62,13.63,1563000.0
2015-02-18 15:30:00,13.62,13.64,13.61,13.62,2892000.0,13.62,13.64,13.61,13.62,2892000.0
2015-02-19 09:30:00,13.66,13.77,13.58,13.71,7434000.0,13.66,13.77,13.58,13.71,7434000.0
2015-02-19 10:00:00,13.71,13.96,13.71,13.96,8482500.0,13.71,13.96,13.71,13.96,8482500.0
2015-02-19 10:30:00,13.95,14.06,13.95,13.97,10363500.0,13.95,14.06,13.95,13.97,10363500.0
2015-02-19 11:00:00,13.97,14.03,13.92,14.02,4008000.0,13.97,14.03,13.92,14.02,4008000.0
2015-02-19 11:30:00,14.01,14.02,13.97,13.99,2578500.0,14.01,14.02,13.97,13.99,2578500.0
2015-02-19 12:00:00,13.99,14.0,13.95,13.95,2233500.0,13.99,14.0,13.95,13.95,2233500.0
2015-02-19 12:30:00,13.95,14.0,13.92,13.96,2724000.0,13.95,14.0,13.92,13.96,2724000.0
2015-02-19 13:00:00,13.97,14.02,13.95,14.01,1798500.0,13.97,14.02,13.95,14.01,1798500.0
2015-02-19 13:30:00,14.01,14.14,14.01,14.14,6558000.0,14.01,14.14,14.01,14.14,6558000.0
2015-02-19 14:00:00,14.14,14.16,14.09,14.1,4360500.0,14.14,14.16,14.09,14.1,4360500.0
2015-02-19 14:30:00,14.11,14.13,14.07,14.09,2962500.0,14.11,14.13,14.07,14.09,2962500.0
2015-02-19 15:00:00,14.1,14.14,14.09,14.14,3754500.0,14.1,14.14,14.09,14.14,3754500.0
2015-02-19 15:30:00,14.13,14.15,14.08,14.11,7617000.0,14.13,14.15,14.08,14.11,7617000.0
2015-02-20 09:30:00,14.05,14.27,13.99,14.26,13579500.0,14.05,14.27,13.99,14.26,13579500.0
2015-02-20 10:00:00,14.25,14.48,14.25,14.4,16216500.0,14.25,14.48,14.25,14.4,16216500.0
2015-02-20 10:30:00,14.39,14.47,14.37,14.38,7842000.0,14.39,14.47,14.37,14.38,7842000.0
2015-02-20 11:00:00,14.38,14.45,14.38,14.41,4521000.0,14.38,14.45,14.38,14.41,4521000.0
2015-02-20 11:30:00,14.41,14.44,14.37,14.39,3172500.0,14.41,14.44,14.37,14.39,3172500.0
2015-02-20 12:00:00,14.39,14.46,14.37,14.44,3046500.0,14.39,14.46,14.37,14.44,3046500.0
2015-02-20 12:30:00,14.44,14.46,14.41,14.41,2901000.0,14.44,14.46,14.41,14.41,2901000.0
2015-02-20 13:00:00,14.41,14.43,14.37,14.4,3163500.0,14.41,14.43,14.37,14.4,3163500.0
2015-02-20 13:30:00,14.4,14.44,14.4,14.42,1726500.0,14.4,14.44,14.4,14.42,1726500.0
2015-02-20 14:00:00,14.41,14.51,14.41,14.49,5565000.0,14.41,14.51,14.41,14.49,5565000.0
2015-02-20 14:30:00,14.49,14.49,14.44,14.48,3163500.0,14.49,14.49,14.44,14.48,3163500.0
2015-02-20 15:00:00,14.48,14.5,14.43,14.43,4174500.0,14.48,14.5,14.43,14.43,4174500.0
2015-02-20 15:30:00,14.43,14.48,14.42,14.48,7894500.0,14.43,14.48,14.42,14.48,7894500.0
2015-02-23 09:30:00,14.38,14.55,14.24,14.3,18787500.0,14.38,14.55,14.24,14.3,18787500.0
2015-02-23 10:00:00,14.31,14.31,14.04,14.13,16015500.0,14.31,14.31,14.04,14.13,16015500.0
2015-02-23 10:30:00,14.12,14.17,13.99,14.05,9793500.0,14.12,14.17,13.99,14.05,9793500.0
2015-02-23 11:00:00,14.05,14.07,14.0,14.03,5016000.0,14.05,14.07,14.0,14.03,5016000.0
2015-02-23 11:30:00,14.03,14.06,13.94,13.97,5022000.0,14.03,14.06,13.94,13.97,5022000.0
2015-02-23 12:00:00,13.97,14.03,13.88,13.89,7192500.0,13.97,14.03,13.88,13.89,7192500.0
2015-02-23 12:30:00,13.88,13.92,13.81,13.85,7978500.0,13.88,13.92,13.81,13.85,7978500.0
2015-02-23 13:00:00,13.86,13.86,13.8,13.82,6045000.0,13.86,13.86,13.8,13.82,6045000.0
2015-02-23 13:30:00,13.82,13.99,13.81,13.96,9453000.0,13.82,13.99,13.81,13.96,9453000.0
2015-02-23 14:00:00,13.96,13.98,13.87,13.89,5005500.0,13.96,13.98,13.87,13.89,5005500.0
2015-02-23 14:30:00,13.89,13.91,13.82,13.85,3841500.0,13.89,13.91,13.82,13.85,3841500.0
2015-02-23 15:00:00,13.85,13.85,13.76,13.77,7773000.0,13.85,13.85,13.76,13.77,7773000.0
2015-02-23 15:30:00,13.78,13.84,13.76,13.82,9271500.0,13.78,13.84,13.76,13.82,9271500.0
2015-02-24 09:30:00,13.82,13.82,13.53,13.59,17691000.0,13.82,13.82,13.53,13.59,17691000.0
2015-02-24 10:00:00,13.59,13.6,13.5,13.53,11658000.0,13.59,13.6,13.5,13.53,11658000.0
2015-02-24 10:30:00,13.53,13.62,13.45,13.62,8815500.0,13.53,13.62,13.45,13.62,8815500.0
2015-02-24 11:00:00,13.61,13.81,13.59,13.72,10798500.0,13.61,13.81,13.59,13.72,10798500.0
2015-02-24 11:30:00,13.72,13.75,13.61,13.64,6670500.0,13.72,13.75,13.61,13.64,6670500.0
2015-02-24 12:00:00,13.63,13.66,13.53,13.54,5046000.0,13.63,13.66,13.53,13.54,5046000.0
2015-02-24 12:30:00,13.53,13.67,13.51,13.64,6693000.0,13.53,13.67,13.51,13.64,6693000.0
2015-02-24 13:00:00,13.64,13.66,13.58,13.64,3390000.0,13.64,13.66,13.58,13.64,3390000.0
2015-02-24 13:30:00,13.64,13.73,13.64,13.71,4347000.0,13.64,13.73,13.64,13.71,4347000.0
2015-02-24 14:00:00,13.71,13.72,13.64,13.65,2536500.0,13.71,13.72,13.64,13.65,2536500.0
2015-02-24 14:30:00,13.65,13.67,13.63,13.65,1120500.0,13.65,13.67,13.63,13.65,1120500.0
2015-02-24 15:00:00,13.65,13.66,13.63,13.65,2098500.0,13.65,13.66,13.63,13.65,2098500.0
2015-02-24 15:30:00,13.64,13.65,13.6,13.61,5764500.0,13.64,13.65,13.6,13.61,5764500.0
2015-02-25 09:30:00,13.66,13.81,13.63,13.72,8515500.0,13.66,13.81,13.63,13.72,8515500.0
2015-02-25 10:00:00,13.73,13.76,13.63,13.63,4686000.0,13.73,13.76,13.63,13.63,4686000.0
2015-02-25 10:30:00,13.64,13.69,13.61,13.63,3633000.0,13.64,13.69,13.61,13.63,3633000.0
2015-02-25 11:00:00,13.63,13.66,13.57,13.65,3973500.0,13.63,13.66,13.57,13.65,3973500.0
2015-02-25 11:30:00,13.65,13.73,13.64,13.69,3546000.0,13.65,13.73,13.64,13.69,3546000.0
2015-02-25 12:00:00,13.69,13.77,13.68,13.76,3018000.0,13.69,13.77,13.68,13.76,3018000.0
2015-02-25 12:30:00,13.76,13.8,13.73,13.75,3109500.0,13.76,13.8,13.73,13.75,3109500.0
2015-02-25 13:00:00,13.75,13.77,13.71,13.77,2812500.0,13.75,13.77,13.71,13.77,2812500.0
2015-02-25 13:30:00,13.77,13.78,13.69,13.7,2977500.0,13.77,13.78,13.69,13.7,2977500.0
2015-02-25 14:00:00,13.7,13.71,13.62,13.67,3241500.0,13.7,13.71,13.62,13.67,3241500.0
2015-02-25 14:30:00,13.67,13.67,13.56,13.59,3606000.0,13.67,13.67,13.56,13.59,3606000.0
2015-02-25 15:00:00,13.58,13.58,13.51,13.55,4170000.0,13.58,13.58,13.51,13.55,4170000.0
2015-02-25 15:30:00,13.55,13.6,13.55,13.58,4398000.0,13.55,13.6,13.55,13.58,4398000.0
2015-02-26 09:30:00,13.6,13.71,13.51,13.51,5818500.0,13.6,13.71,13.51,13.51,5818500.0
2015-02-26 10:00:00,13.51,13.96,13.48,13.78,22471500.0,13.51,13.96,13.48,13.78,22471500.0
2015-02-26 10:30:00,13.78,13.95,13.77,13.88,7140000.0,13.78,13.95,13.77,13.88,7140000.0
2015-02-26 11:00:00,13.89,14.07,13.89,13.94,11734500.0,13.89,14.07,13.89,13.94,11734500.0
2015-02-26 11:30:00,13.94,13.99,13.85,13.86,5437500.0,13.94,13.99,13.85,13.86,5437500.0
2015-02-26 12:00:00,13.86,13.89,13.77,13.8,5431500.0,13.86,13.89,13.77,13.8,5431500.0
2015-02-26 12:30:00,13.79,13.93,13.78,13.88,4158000.0,13.79,13.93,13.78,13.88,4158000.0
2015-02-26 13:00:00,13.88,13.93,13.86,13.91,2604000.0,13.88,13.93,13.86,13.91,2604000.0
2015-02-26 13:30:00,13.91,13.99,13.9,13.94,3540000.0,13.91,13.99,13.9,13.94,3540000.0
2015-02-26 14:00:00,13.95,13.96,13.76,13.77,5394000.0,13.95,13.96,13.76,13.77,5394000.0
2015-02-26 14:30:00,13.76,13.83,13.71,13.8,5140500.0,13.76,13.83,13.71,13.8,5140500.0
2015-02-26 15:00:00,13.8,13.82,13.77,13.8,2395500.0,13.8,13.82,13.77,13.8,2395500.0
2015-02-26 15:30:00,13.8,13.85,13.77,13.82,4084500.0,13.8,13.85,13.77,13.82,4084500.0
2015-02-27 09:30:00,13.79,13.9,13.67,13.7,8214000.0,13.79,13.9,13.67,13.7,8214000.0
2015-02-27 10:00:00,13.7,13.75,13.59,13.66,7557000.0,13.7,13.75,13.59,13.66,7557000.0
2015-02-27 10:30:00,13.66,13.67,13.6,13.61,3069000.0,13.66,13.67,13.6,13.61,3069000.0
2015-02-27 11:00:00,13.61,13.7,13.61,13.63,3493500.0,13.61,13.7,13.61,13.63,3493500.0
2015-02-27 11:30:00,13.63,13.65,13.58,13.59,3633000.0,13.63,13.65,13.58,13.59,3633000.0
2015-02-27 12:00:00,13.59,13.62,13.56,13.57,3226500.0,13.59,13.62,13.56,13.57,3226500.0
2015-02-27 12:30:00,13.57,13.59,13.54,13.54,3595500.0,13.57,13.59,13.54,13.54,3595500.0
2015-02-27 13:00:00,13.55,13.6,13.54,13.59,2565000.0,13.55,13.6,13.54,13.59,2565000.0
2015-02-27 13:30:00,13.59,13.6,13.56,13.58,1399500.0,13.59,13.6,13.56,13.58,1399500.0
2015-02-27 14:00:00,13.57,13.59,13.56,13.58,1539000.0,13.57,13.59,13.56,13.58,1539000.0
2015-02-27 14:30:00,13.57,13.58,13.52,13.52,1932000.0,13.57,13.58,13.52,13.52,1932000.0
2015-02-27 15:00:00,13.53,13.57,13.52,13.55,2800500.0,13.53,13.57,13.52,13.55,2800500.0
2015-02-27 15:30:00,13.55,13.58,13.53,13.55,5868000.0,13.55,13.58,13.53,13.55,5868000.0
2015-03-02 09:30:00,13.51,13.53,13.17,13.31,21544500.0,13.51,13.53,13.17,13.31,21544500.0
2015-03-02 10:00:00,13.29,13.34,13.14,13.16,11122500.0,13.29,13.34,13.14,13.16,11122500.0
2015-03-02 10:30:00,13.16,13.2,13.11,13.16,10489500.0,13.16,13.2,13.11,13.16,10489500.0
2015-03-02 11:00:00,13.16,13.2,13.08,13.16,7989000.0,13.16,13.2,13.08,13.16,7989000.0
2015-03-02 11:30:00,13.16,13.21,13.13,13.17,5104500.0,13.16,13.21,13.13,13.17,5104500.0
2015-03-02 12:00:00,13.17,13.17,13.1,13.14,3382500.0,13.17,13.17,13.1,13.14,3382500.0
2015-03-02 12:30:00,13.14,13.16,13.09,13.1,3810000.0,13.14,13.16,13.09,13.1,3810000.0
2015-03-02 13:00:00,13.1,13.16,13.05,13.15,5401500.0,13.1,13.16,13.05,13.15,5401500.0
2015-03-02 13:30:00,13.15,13.28,13.12,13.21,8236500.0,13.15,13.28,13.12,13.21,8236500.0
2015-03-02 14:00:00,13.21,13.25,13.15,13.15,3864000.0,13.21,13.25,13.15,13.15,3864000.0
2015-03-02 14:30:00,13.15,13.21,13.13,13.17,3376500.0,13.15,13.21,13.13,13.17,3376500.0
2015-03-02 15:00:00,13.18,13.18,13.09,13.1,4947000.0,13.18,13.18,13.09,13.1,4947000.0
2015-03-02 15:30:00,13.1,13.17,13.09,13.15,9621000.0,13.1,13.17,13.09,13.15,9621000.0
2015-03-03 09:30:00,13.12,13.26,13.02,13.24,11931000.0,13.12,13.26,13.02,13.24,11931000.0
2015-03-03 10:00:00,13.24,13.25,13.16,13.18,7278000.0,13.24,13.25,13.16,13.18,7278000.0
2015-03-03 10:30:00,13.19,13.25,13.17,13.2,3748500.0,13.19,13.25,13.17,13.2,3748500.0
2015-03-03 11:00:00,13.21,13.21,13.1,13.13,5241000.0,13.21,13.21,13.1,13.13,5241000.0
2015-03-03 11:30:00,13.12,13.18,13.07,13.15,3834000.0,13.12,13.18,13.07,13.15,3834000.0
2015-03-03 12:00:00,13.15,13.16,13.1,13.11,2484000.0,13.15,13.16,13.1,13.11,2484000.0
2015-03-03 12:30:00,13.11,13.24,13.1,13.24,3996000.0,13.11,13.24,13.1,13.24,3996000.0
2015-03-03 13:00:00,13.24,13.35,13.21,13.32,4696500.0,13.24,13.35,13.21,13.32,4696500.0
2015-03-03 13:30:00,13.33,13.34,13.29,13.32,2757000.0,13.33,13.34,13.29,13.32,2757000.0
2015-03-03 14:00:00,13.32,13.33,13.3,13.32,1654500.0,13.32,13.33,13.3,13.32,1654500.0
2015-03-03 14:30:00,13.32,13.33,13.26,13.3,2388000.0,13.32,13.33,13.26,13.3,2388000.0
2015-03-03 15:00:00,13.29,13.35,13.27,13.32,2779500.0,13.29,13.35,13.27,13.32,2779500.0
2015-03-03 15:30:00,13.32,13.33,13.28,13.3,4170000.0,13.32,13.33,13.28,13.3,4170000.0
2015-03-04 09:30:00,13.28,13.43,13.2,13.24,9949500.0,13.28,13.43,13.2,13.24,9949500.0
2015-03-04 10:00:00,13.24,13.28,13.15,13.18,4534500.0,13.24,13.28,13.15,13.18,4534500.0
2015-03-04 10:30:00,13.18,13.25,13.15,13.24,4536000.0,13.18,13.25,13.15,13.24,4536000.0
2015-03-04 11:00:00,13.23,13.26,13.21,13.23,3330000.0,13.23,13.26,13.21,13.23,3330000.0
2015-03-04 11:30:00,13.23,13.33,13.22,13.28,4174500.0,13.23,13.33,13.22,13.28,4174500.0
2015-03-04 12:00:00,13.27,13.3,13.24,13.29,1822500.0,13.27,13.3,13.24,13.29,1822500.0
2015-03-04 12:30:00,13.29,13.33,13.26,13.31,2460000.0,13.29,13.33,13.26,13.31,2460000.0
2015-03-04 13:00:00,13.31,13.38,13.3,13.35,3519000.0,13.31,13.38,13.3,13.35,3519000.0
2015-03-04 13:30:00,13.35,13.39,13.32,13.35,3685500.0,13.35,13.39,13.32,13.35,3685500.0
2015-03-04 14:00:00,13.35,13.35,13.3,13.34,2946000.0,13.35,13.35,13.3,13.34,2946000.0
2015-03-04 14:30:00,13.33,13.41,13.32,13.39,3031500.0,13.33,13.41,13.32,13.39,3031500.0
2015-03-04 15:00:00,13.4,13.46,13.37,13.44,3526500.0,13.4,13.46,13.37,13.44,3526500.0
2015-03-04 15:30:00,13.44,13.5,13.42,13.5,8142000.0,13.44,13.5,13.42,13.5,8142000.0
2015-03-05 09:30:00,13.52,13.75,13.42,13.66,15478500.0,13.52,13.75,13.42,13.66,15478500.0
2015-03-05 10:00:00,13.65,13.69,13.5,13.55,10155000.0,13.65,13.69,13.5,13.55,10155000.0
2015-03-05 10:30:00,13.55,13.6,13.51,13.57,4152000.0,13.55,13.6,13.51,13.57,4152000.0
2015-03-05 11:00:00,13.57,13.58,13.5,13.55,2229000.0,13.57,13.58,13.5,13.55,2229000.0
2015-03-05 11:30:00,13.55,13.56,13.5,13.54,2440500.0,13.55,13.56,13.5,13.54,2440500.0
2015-03-05 12:00:00,13.53,13.53,13.41,13.43,5281500.0,13.53,13.53,13.41,13.43,5281500.0
2015-03-05 12:30:00,13.43,13.43,13.34,13.36,4311000.0,13.43,13.43,13.34,13.36,4311000.0
2015-03-05 13:00:00,13.36,13.42,13.36,13.42,1741500.0,13.36,13.42,13.36,13.42,1741500.0
2015-03-05 13:30:00,13.42,13.46,13.4,13.45,3958500.0,13.42,13.46,13.4,13.45,3958500.0
2015-03-05 14:00:00,13.45,13.49,13.38,13.38,3982500.0,13.45,13.49,13.38,13.38,3982500.0
2015-03-05 14:30:00,13.38,13.46,13.37,13.44,3660000.0,13.38,13.46,13.37,13.44,3660000.0
2015-03-05 15:00:00,13.45,13.45,13.38,13.39,3294000.0,13.45,13.45,13.38,13.39,3294000.0
2015-03-05 15:30:00,13.39,13.42,13.37,13.38,4048500.0,13.39,13.42,13.37,13.38,4048500.0
2015-03-06 09:30:00,13.3,13.38,13.2,13.32,8746500.0,13.3,13.38,13.2,13.32,8746500.0
2015-03-06 10:00:00,13.33,13.36,13.27,13.29,5061000.0,13.33,13.36,13.27,13.29,5061000.0
2015-03-06 10:30:00,13.29,13.35,13.19,13.2,10420500.0,13.29,13.35,13.19,13.2,10420500.0
2015-03-06 11:00:00,13.21,13.22,13.08,13.14,10540500.0,13.21,13.22,13.08,13.14,10540500.0
2015-03-06 11:30:00,13.14,13.23,13.1,13.21,5119500.0,13.14,13.23,13.1,13.21,5119500.0
2015-03-06 12:00:00,13.2,13.25,13.19,13.2,2838000.0,13.2,13.25,13.19,13.2,2838000.0
2015-03-06 12:30:00,13.2,13.22,13.16,13.16,1405500.0,13.2,13.22,13.16,13.16,1405500.0
2015-03-06 13:00:00,13.17,13.23,13.17,13.21,1755000.0,13.17,13.23,13.17,13.21,1755000.0
2015-03-06 13:30:00,13.21,13.21,13.13,13.14,3151500.0,13.21,13.21,13.13,13.14,3151500.0
2015-03-06 14:00:00,13.14,13.17,13.08,13.11,3985500.0,13.14,13.17,13.08,13.11,3985500.0
2015-03-06 14:30:00,13.11,13.13,12.96,12.97,8854500.0,13.11,13.13,12.96,12.97,8854500.0
2015-03-06 15:00:00,12.97,13.02,12.91,12.92,7476000.0,12.97,13.02,12.91,12.92,7476000.0
2015-03-06 15:30:00,12.92,12.95,12.81,12.92,17298000.0,12.92,12.95,12.81,12.92,17298000.0
2015-03-09 09:30:00,12.96,12.97,12.55,12.65,21354000.0,12.96,12.97,12.55,12.65,21354000.0
2015-03-09 10:00:00,12.65,12.77,12.59,12.66,13102500.0,12.65,12.77,12.59,12.66,13102500.0
2015-03-09 10:30:00,12.67,12.71,12.57,12.57,7488000.0,12.67,12.71,12.57,12.57,7488000.0
2015-03-09 11:00:00,12.57,12.74,12.56,12.72,7539000.0,12.57,12.74,12.56,12.72,7539000.0
2015-03-09 11:30:00,12.72,12.72,12.63,12.63,4950000.0,12.72,12.72,12.63,12.63,4950000.0
2015-03-09 12:00:00,12.64,12.66,12.58,12.62,4057500.0,12.64,12.66,12.58,12.62,4057500.0
2015-03-09 12:30:00,12.62,12.66,12.6,12.66,3645000.0,12.62,12.66,12.6,12.66,3645000.0
2015-03-09 13:00:00,12.65,12.7,12.63,12.67,5650500.0,12.65,12.7,12.63,12.67,5650500.0
2015-03-09 13:30:00,12.67,12.69,12.64,12.69,3469500.0,12.67,12.69,12.64,12.69,3469500.0
2015-03-09 14:00:00,12.69,12.71,12.66,12.67,2640000.0,12.69,12.71,12.66,12.67,2640000.0
2015-03-09 14:30:00,12.67,12.69,12.63,12.68,2967000.0,12.67,12.69,12.63,12.68,2967000.0
2015-03-09 15:00:00,12.68,12.7,12.67,12.68,2455500.0,12.68,12.7,12.67,12.68,2455500.0
2015-03-09 15:30:00,12.68,12.74,12.66,12.72,6870000.0,12.68,12.74,12.66,12.72,6870000.0
2015-03-10 09:30:00,12.56,12.7,12.52,12.53,9760500.0,12.56,12.7,12.52,12.53,9760500.0
2015-03-10 10:00:00,12.54,12.67,12.51,12.61,6676500.0,12.54,12.67,12.51,12.61,6676500.0
2015-03-10 10:30:00,12.6,12.79,12.58,12.75,9640500.0,12.6,12.79,12.58,12.75,9640500.0
2015-03-10 11:00:00,12.74,12.8,12.72,12.79,5118000.0,12.74,12.8,12.72,12.79,5118000.0
2015-03-10 11:30:00,12.79,12.83,12.76,12.77,3979500.0,12.79,12.83,12.76,12.77,3979500.0
2015-03-10 12:00:00,12.77,12.86,12.74,12.83,3664500.0,12.77,12.86,12.74,12.83,3664500.0
2015-03-10 12:30:00,12.83,12.9,12.8,12.85,3067500.0,12.83,12.9,12.8,12.85,3067500.0
2015-03-10 13:00:00,12.85,12.89,12.81,12.86,3708000.0,12.85,12.89,12.81,12.86,3708000.0
2015-03-10 13:30:00,12.85,12.9,12.84,12.87,2614500.0,12.85,12.9,12.84,12.87,2614500.0
2015-03-10 14:00:00,12.86,12.88,12.77,12.8,4036500.0,12.86,12.88,12.77,12.8,4036500.0
2015-03-10 14:30:00,12.8,12.85,12.79,12.8,1993500.0,12.8,12.85,12.79,12.8,1993500.0
2015-03-10 15:00:00,12.79,12.82,12.66,12.69,5818500.0,12.79,12.82,12.66,12.69,5818500.0
2015-03-10 15:30:00,12.68,12.73,12.63,12.69,7911000.0,12.68,12.73,12.63,12.69,7911000.0
2015-03-11 09:30:00,12.74,12.95,12.73,12.95,6886500.0,12.74,12.95,12.73,12.95,6886500.0
2015-03-11 10:00:00,12.94,13.08,12.91,12.94,9958500.0,12.94,13.08,12.91,12.94,9958500.0
2015-03-11 10:30:00,12.94,12.96,12.81,12.9,6001500.0,12.94,12.96,12.81,12.9,6001500.0
2015-03-11 11:00:00,12.89,12.95,12.88,12.94,2913000.0,12.89,12.95,12.88,12.94,2913000.0
2015-03-11 11:30:00,12.93,13.0,12.91,13.0,4834500.0,12.93,13.0,12.91,13.0,4834500.0
2015-03-11 12:00:00,13.0,13.05,12.97,13.02,4647000.0,13.0,13.05,12.97,13.02,4647000.0
2015-03-11 12:30:00,13.02,13.05,13.0,13.02,2656500.0,13.02,13.05,13.0,13.02,2656500.0
2015-03-11 13:00:00,13.02,13.03,12.94,12.94,2683500.0,13.02,13.03,12.94,12.94,2683500.0
2015-03-11 13:30:00,12.94,12.97,12.9,12.93,3525000.0,12.94,12.97,12.9,12.93,3525000.0
2015-03-11 14:00:00,12.94,12.99,12.93,12.98,3325500.0,12.94,12.99,12.93,12.98,3325500.0
2015-03-11 14:30:00,12.98,13.03,12.98,13.01,5098500.0,12.98,13.03,12.98,13.01,5098500.0
2015-03-11 15:00:00,13.01,13.02,12.95,12.96,3394500.0,13.01,13.02,12.95,12.96,3394500.0
2015-03-11 15:30:00,12.96,12.96,12.87,12.92,7540500.0,12.96,12.96,12.87,12.92,7540500.0
2015-03-12 09:30:00,12.92,12.96,12.78,12.84,6147000.0,12.92,12.96,12.78,12.84,6147000.0
2015-03-12 10:00:00,12.84,12.93,12.81,12.91,5175000.0,12.84,12.93,12.81,12.91,5175000.0
2015-03-12 10:30:00,12.9,12.91,12.83,12.88,4393500.0,12.9,12.91,12.83,12.88,4393500.0
2015-03-12 11:00:00,12.88,12.91,12.85,12.86,2959500.0,12.88,12.91,12.85,12.86,2959500.0
2015-03-12 11:30:00,12.87,12.88,12.85,12.87,2079000.0,12.87,12.88,12.85,12.87,2079000.0
2015-03-12 12:00:00,12.87,12.88,12.83,12.84,2481000.0,12.87,12.88,12.83,12.84,2481000.0
2015-03-12 12:30:00,12.83,12.86,12.78,12.79,3253500.0,12.83,12.86,12.78,12.79,3253500.0
2015-03-12 13:00:00,12.79,12.8,12.74,12.74,4036500.0,12.79,12.8,12.74,12.74,4036500.0
2015-03-12 13:30:00,12.74,12.75,12.71,12.75,4143000.0,12.74,12.75,12.71,12.75,4143000.0
2015-03-12 14:00:00,12.75,12.75,12.66,12.66,4755000.0,12.75,12.75,12.66,12.66,4755000.0
2015-03-12 14:30:00,12.66,12.7,12.66,12.68,2709000.0,12.66,12.7,12.66,12.68,2709000.0
2015-03-12 15:00:00,12.69,12.74,12.65,12.72,4696500.0,12.69,12.74,12.65,12.72,4696500.0
2015-03-12 15:30:00,12.72,12.76,12.72,12.74,5529000.0,12.72,12.76,12.72,12.74,5529000.0
2015-03-13 09:30:00,12.6,12.78,12.56,12.61,11299500.0,12.6,12.78,12.56,12.61,11299500.0
2015-03-13 10:00:00,12.61,12.64,12.54,12.57,7944000.0,12.61,12.64,12.54,12.57,7944000.0
2015-03-13 10:30:00,12.57,12.62,12.49,12.52,7021500.0,12.57,12.62,12.49,12.52,7021500.0
2015-03-13 11:00:00,12.52,12.57,12.5,12.51,3769500.0,12.52,12.57,12.5,12.51,3769500.0
2015-03-13 11:30:00,12.51,12.61,12.49,12.6,4183500.0,12.51,12.61,12.49,12.6,4183500.0
2015-03-13 12:00:00,12.6,12.65,12.55,12.58,4395000.0,12.6,12.65,12.55,12.58,4395000.0
2015-03-13 12:30:00,12.58,12.66,12.56,12.62,3117000.0,12.58,12.66,12.56,12.62,3117000.0
2015-03-13 13:00:00,12.62,12.62,12.57,12.59,2799000.0,12.62,12.62,12.57,12.59,2799000.0
2015-03-13 13:30:00,12.59,12.59,12.52,12.53,3436500.0,12.59,12.59,12.52,12.53,3436500.0
2015-03-13 14:00:00,12.52,12.54,12.49,12.51,3738000.0,12.52,12.54,12.49,12.51,3738000.0
2015-03-13 14:30:00,12.5,12.54,12.5,12.51,3603000.0,12.5,12.54,12.5,12.51,3603000.0
2015-03-13 15:00:00,12.52,12.54,12.49,12.52,3652500.0,12.52,12.54,12.49,12.52,3652500.0
2015-03-13 15:30:00,12.52,12.62,12.51,12.57,7422000.0,12.52,12.62,12.51,12.57,7422000.0
2015-03-16 09:30:00,12.8,12.9,12.72,12.75,12943500.0,12.8,12.9,12.72,12.75,12943500.0
2015-03-16 10:00:00,12.76,12.78,12.65,12.71,6606000.0,12.76,12.78,12.65,12.71,6606000.0
2015-03-16 10:30:00,12.71,12.78,12.69,12.72,3744000.0,12.71,12.78,12.69,12.72,3744000.0
2015-03-16 11:00:00,12.71,12.79,12.7,12.78,3039000.0,12.71,12.79,12.7,12.78,3039000.0
2015-03-16 11:30:00,12.78,12.86,12.78,12.81,3549000.0,12.78,12.86,12.78,12.81,3549000.0
2015-03-16 12:00:00,12.81,12.85,12.79,12.81,2178000.0,12.81,12.85,12.79,12.81,2178000.0
2015-03-16 12:30:00,12.81,12.85,12.76,12.84,3760500.0,12.81,12.85,12.76,12.84,3760500.0
2015-03-16 13:00:00,12.84,12.85,12.81,12.83,2577000.0,12.84,12.85,12.81,12.83,2577000.0
2015-03-16 13:30:00,12.83,12.96,12.83,12.94,6763500.0,12.83,12.96,12.83,12.94,6763500.0
2015-03-16 14:00:00,12.94,13.06,12.94,13.05,7903500.0,12.94,13.06,12.94,13.05,7903500.0
2015-03-16 14:30:00,13.05,13.05,12.97,13.04,5524500.0,13.05,13.05,12.97,13.04,5524500.0
2015-03-16 15:00:00,13.04,13.06,12.99,13.02,4356000.0,13.04,13.06,12.99,13.02,4356000.0
2015-03-16 15:30:00,13.01,13.05,12.99,13.05,6616500.0,13.01,13.05,12.99,13.05,6616500.0
2015-03-17 09:30:00,13.03,13.25,13.0,13.07,13336500.0,13.03,13.25,13.0,13.07,13336500.0
2015-03-17 10:00:00,13.07,13.09,13.01,13.07,6633000.0,13.07,13.09,13.01,13.07,6633000.0
2015-03-17 10:30:00,13.07,13.08,12.95,12.96,5418000.0,13.07,13.08,12.95,12.96,5418000.0
2015-03-17 11:00:00,12.96,12.98,12.93,12.96,4416000.0,12.96,12.98,12.93,12.96,4416000.0
2015-03-17 11:30:00,12.95,12.97,12.93,12.95,3955500.0,12.95,12.97,12.93,12.95,3955500.0
2015-03-17 12:00:00,12.95,13.01,12.94,13.0,3676500.0,12.95,13.01,12.94,13.0,3676500.0
2015-03-17 12:30:00,13.0,13.02,12.97,12.99,2980500.0,13.0,13.02,12.97,12.99,2980500.0
2015-03-17 13:00:00,12.98,13.1,12.98,13.09,5710500.0,12.98,13.1,12.98,13.09,5710500.0
2015-03-17 13:30:00,13.09,13.1,13.05,13.07,2944500.0,13.09,13.1,13.05,13.07,2944500.0
2015-03-17 14:00:00,13.07,13.13,13.05,13.12,3258000.0,13.07,13.13,13.05,13.12,3258000.0
2015-03-17 14:30:00,13.12,13.12,13.06,13.1,2203500.0,13.12,13.12,13.06,13.1,2203500.0
2015-03-17 15:00:00,13.1,13.1,13.01,13.03,3115500.0,13.1,13.1,13.01,13.03,3115500.0
2015-03-17 15:30:00,13.03,13.04,12.97,12.98,5095500.0,13.03,13.04,12.97,12.98,5095500.0
2015-03-18 09:30:00,13.0,13.06,12.87,12.98,4261500.0,13.0,13.06,12.87,12.98,4261500.0
2015-03-18 10:00:00,12.99,13.09,12.97,13.05,4971000.0,12.99,13.09,12.97,13.05,4971000.0
2015-03-18 10:30:00,13.05,13.09,12.97,13.04,4477500.0,13.05,13.09,12.97,13.04,4477500.0
2015-03-18 11:00:00,13.05,13.08,13.0,13.0,2775000.0,13.05,13.08,13.0,13.0,2775000.0
2015-03-18 11:30:00,13.0,13.08,13.0,13.07,2899500.0,13.0,13.08,13.0,13.07,2899500.0
2015-03-18 12:00:00,13.07,13.11,13.07,13.07,2481000.0,13.07,13.11,13.07,13.07,2481000.0
2015-03-18 12:30:00,13.07,13.08,13.03,13.05,1684500.0,13.07,13.08,13.03,13.05,1684500.0
2015-03-18 13:00:00,13.05,13.09,13.02,13.07,1729500.0,13.05,13.09,13.02,13.07,1729500.0
2015-03-18 13:30:00,13.07,13.12,13.04,13.09,2461500.0,13.07,13.12,13.04,13.09,2461500.0
2015-03-18 14:00:00,13.1,13.21,13.08,13.2,6972000.0,13.1,13.21,13.08,13.2,6972000.0
2015-03-18 14:30:00,13.2,13.32,13.2,13.27,6849000.0,13.2,13.32,13.2,13.27,6849000.0
2015-03-18 15:00:00,13.27,13.32,13.25,13.31,5002500.0,13.27,13.32,13.25,13.31,5002500.0
2015-03-18 15:30:00,13.31,13.39,13.3,13.38,12183000.0,13.31,13.39,13.3,13.38,12183000.0
2015-03-19 09:30:00,13.47,13.6,13.42,13.55,11451000.0,13.47,13.6,13.42,13.55,11451000.0
2015-03-19 10:00:00,13.55,13.64,13.53,13.56,9138000.0,13.55,13.64,13.53,13.56,9138000.0
2015-03-19 10:30:00,13.56,13.56,13.43,13.48,6136500.0,13.56,13.56,13.43,13.48,6136500.0
2015-03-19 11:00:00,13.48,13.48,13.35,13.42,5094000.0,13.48,13.48,13.35,13.42,5094000.0
2015-03-19 11:30:00,13.43,13.51,13.37,13.5,5086500.0,13.43,13.51,13.37,13.5,5086500.0
2015-03-19 12:00:00,13.5,13.51,13.17,13.31,21292500.0,13.5,13.51,13.17,13.31,21292500.0
2015-03-19 12:30:00,13.3,13.34,13.11,13.17,11769000.0,13.3,13.34,13.11,13.17,11769000.0
2015-03-19 13:00:00,13.17,13.22,13.14,13.2,3403500.0,13.17,13.22,13.14,13.2,3403500.0
2015-03-19 13:30:00,13.2,13.27,13.17,13.17,3355500.0,13.2,13.27,13.17,13.17,3355500.0
2015-03-19 14:00:00,13.17,13.18,13.07,13.08,7230000.0,13.17,13.18,13.07,13.08,7230000.0
2015-03-19 14:30:00,13.07,13.07,12.97,13.03,7944000.0,13.07,13.07,12.97,13.03,7944000.0
2015-03-19 15:00:00,13.03,13.06,12.99,13.06,4422000.0,13.03,13.06,12.99,13.06,4422000.0
2015-03-19 15:30:00,13.05,13.09,13.02,13.03,8341500.0,13.05,13.09,13.02,13.03,8341500.0
2015-03-20 09:30:00,13.16,13.27,13.07,13.12,10252500.0,13.16,13.27,13.07,13.12,10252500.0
2015-03-20 10:00:00,13.12,13.18,13.06,13.07,5229000.0,13.12,13.18,13.06,13.07,5229000.0
2015-03-20 10:30:00,13.07,13.12,13.04,13.09,4866000.0,13.07,13.12,13.04,13.09,4866000.0
2015-03-20 11:00:00,13.1,13.12,13.06,13.11,1786500.0,13.1,13.12,13.06,13.11,1786500.0
2015-03-20 11:30:00,13.12,13.16,13.1,13.12,2704500.0,13.12,13.16,13.1,13.12,2704500.0
2015-03-20 12:00:00,13.13,13.15,13.12,13.14,2064000.0,13.13,13.15,13.12,13.14,2064000.0
2015-03-20 12:30:00,13.14,13.23,13.11,13.22,3307500.0,13.14,13.23,13.11,13.22,3307500.0
2015-03-20 13:00:00,13.22,13.24,13.19,13.22,2406000.0,13.22,13.24,13.19,13.22,2406000.0
2015-03-20 13:30:00,13.22,13.26,13.22,13.24,3084000.0,13.22,13.26,13.22,13.24,3084000.0
2015-03-20 14:00:00,13.24,13.25,13.18,13.2,2074500.0,13.24,13.25,13.18,13.2,2074500.0
2015-03-20 14:30:00,13.19,13.21,13.17,13.17,1993500.0,13.19,13.21,13.17,13.17,1993500.0
2015-03-20 15:00:00,13.17,13.18,13.12,13.12,3394500.0,13.17,13.18,13.12,13.12,3394500.0
2015-03-20 15:30:00,13.13,13.22,13.1,13.2,7620000.0,13.13,13.22,13.1,13.2,7620000.0
2015-03-23 09:30:00,13.23,13.35,13.21,13.21,5935500.0,13.23,13.35,13.21,13.21,5935500.0
2015-03-23 10:00:00,13.22,13.37,13.16,13.33,4132500.0,13.22,13.37,13.16,13.33,4132500.0
2015-03-23 10:30:00,13.33,13.35,13.3,13.33,2665500.0,13.33,13.35,13.3,13.33,2665500.0
2015-03-23 11:00:00,13.32,13.33,13.28,13.3,1527000.0,13.32,13.33,13.28,13.3,1527000.0
2015-03-23 11:30:00,13.3,13.34,13.3,13.32,1609500.0,13.3,13.34,13.3,13.32,1609500.0
2015-03-23 12:00:00,13.32,13.32,13.27,13.29,1473000.0,13.32,13.32,13.27,13.29,1473000.0
2015-03-23 12:30:00,13.29,13.3,13.22,13.22,1506000.0,13.29,13.3,13.22,13.22,1506000.0
2015-03-23 13:00:00,13.22,13.26,13.21,13.22,1474500.0,13.22,13.26,13.21,13.22,1474500.0
2015-03-23 13:30:00,13.23,13.24,13.2,13.22,1273500.0,13.23,13.24,13.2,13.22,1273500.0
2015-03-23 14:00:00,13.21,13.29,13.21,13.28,1518000.0,13.21,13.29,13.21,13.28,1518000.0
2015-03-23 14:30:00,13.28,13.33,13.27,13.27,2359500.0,13.28,13.33,13.27,13.27,2359500.0
2015-03-23 15:00:00,13.27,13.3,13.27,13.28,1656000.0,13.27,13.3,13.27,13.28,1656000.0
2015-03-23 15:30:00,13.28,13.31,13.26,13.31,4276500.0,13.28,13.31,13.26,13.31,4276500.0
2015-03-24 09:30:00,13.44,13.52,13.32,13.34,7897500.0,13.44,13.52,13.32,13.34,7897500.0
2015-03-24 10:00:00,13.34,13.48,13.34,13.41,6526500.0,13.34,13.48,13.34,13.41,6526500.0
2015-03-24 10:30:00,13.41,13.48,13.4,13.47,3132000.0,13.41,13.48,13.4,13.47,3132000.0
2015-03-24 11:00:00,13.47,13.59,13.45,13.5,7491000.0,13.47,13.59,13.45,13.5,7491000.0
2015-03-24 11:30:00,13.5,13.52,13.48,13.51,1818000.0,13.5,13.52,13.48,13.51,1818000.0
2015-03-24 12:00:00,13.51,13.55,13.49,13.5,2320500.0,13.51,13.55,13.49,13.5,2320500.0
2015-03-24 12:30:00,13.5,13.54,13.49,13.52,1662000.0,13.5,13.54,13.49,13.52,1662000.0
2015-03-24 13:00:00,13.52,13.54,13.4,13.41,2766000.0,13.52,13.54,13.4,13.41,2766000.0
2015-03-24 13:30:00,13.41,13.46,13.41,13.46,1279500.0,13.41,13.46,13.41,13.46,1279500.0
2015-03-24 14:00:00,13.46,13.46,13.38,13.41,1519500.0,13.46,13.46,13.38,13.41,1519500.0
2015-03-24 14:30:00,13.4,13.46,13.37,13.45,2244000.0,13.4,13.46,13.37,13.45,2244000.0
2015-03-24 15:00:00,13.44,13.49,13.42,13.42,1983000.0,13.44,13.49,13.42,13.42,1983000.0
2015-03-24 15:30:00,13.42,13.45,13.4,13.45,4665000.0,13.42,13.45,13.4,13.45,4665000.0
2015-03-25 09:30:00,13.22,13.24,13.01,13.05,14458500.0,13.22,13.24,13.01,13.05,14458500.0
2015-03-25 10:00:00,13.06,13.1,12.99,13.03,7846500.0,13.06,13.1,12.99,13.03,7846500.0
2015-03-25 10:30:00,13.03,13.03,12.99,13.02,4225500.0,13.03,13.03,12.99,13.02,4225500.0
2015-03-25 11:00:00,13.02,13.04,12.95,12.96,6859500.0,13.02,13.04,12.95,12.96,6859500.0
2015-03-25 11:30:00,12.96,12.99,12.94,12.95,3853500.0,12.96,12.99,12.94,12.95,3853500.0
2015-03-25 12:00:00,12.96,12.97,12.91,12.95,3966000.0,12.96,12.97,12.91,12.95,3966000.0
2015-03-25 12:30:00,12.95,12.96,12.85,12.95,4690500.0,12.95,12.96,12.85,12.95,4690500.0
2015-03-25 13:00:00,12.95,13.01,12.93,13.0,3600000.0,12.95,13.01,12.93,13.0,3600000.0
2015-03-25 13:30:00,13.0,13.03,12.95,13.0,2671500.0,13.0,13.03,12.95,13.0,2671500.0
2015-03-25 14:00:00,13.0,13.03,12.99,13.0,2962500.0,13.0,13.03,12.99,13.0,2962500.0
2015-03-25 14:30:00,13.01,13.01,12.93,12.94,3336000.0,13.01,13.01,12.93,12.94,3336000.0
2015-03-25 15:00:00,12.94,12.96,12.9,12.96,2967000.0,12.94,12.96,12.9,12.96,2967000.0
2015-03-25 15:30:00,12.96,13.0,12.94,12.95,5749500.0,12.96,13.0,12.94,12.95,5749500.0
2015-03-26 09:30:00,12.93,12.99,12.84,12.84,7624500.0,12.93,12.99,12.84,12.84,7624500.0
2015-03-26 10:00:00,12.85,12.91,12.82,12.83,4267500.0,12.85,12.91,12.82,12.83,4267500.0
2015-03-26 10:30:00,12.84,12.9,12.82,12.86,3160500.0,12.84,12.9,12.82,12.86,3160500.0
2015-03-26 11:00:00,12.86,12.89,12.81,12.82,3283500.0,12.86,12.89,12.81,12.82,3283500.0
2015-03-26 11:30:00,12.81,12.84,12.8,12.83,2263500.0,12.81,12.84,12.8,12.83,2263500.0
2015-03-26 12:00:00,12.83,12.86,12.81,12.83,1843500.0,12.83,12.86,12.81,12.83,1843500.0
2015-03-26 12:30:00,12.83,12.83,12.77,12.79,3075000.0,12.83,12.83,12.77,12.79,3075000.0
2015-03-26 13:00:00,12.79,12.8,12.72,12.73,3646500.0,12.79,12.8,12.72,12.73,3646500.0
2015-03-26 13:30:00,12.73,12.8,12.73,12.75,3711000.0,12.73,12.8,12.73,12.75,3711000.0
2015-03-26 14:00:00,12.75,12.76,12.72,12.73,2899500.0,12.75,12.76,12.72,12.73,2899500.0
2015-03-26 14:30:00,12.73,12.76,12.7,12.7,1959000.0,12.73,12.76,12.7,12.7,1959000.0
2015-03-26 15:00:00,12.7,12.71,12.65,12.7,6487500.0,12.7,12.71,12.65,12.7,6487500.0
2015-03-26 15:30:00,12.69,12.72,12.67,12.69,5167500.0,12.69,12.72,12.67,12.69,5167500.0
2015-03-27 09:30:00,12.6,12.62,12.38,12.45,14068500.0,12.6,12.62,12.38,12.45,14068500.0
2015-03-27 10:00:00,12.45,12.5,12.28,12.33,12837000.0,12.45,12.5,12.28,12.33,12837000.0
2015-03-27 10:30:00,12.33,12.47,12.33,12.47,7203000.0,12.33,12.47,12.33,12.47,7203000.0
2015-03-27 11:00:00,12.46,12.47,12.31,12.32,5389500.0,12.46,12.47,12.31,12.32,5389500.0
2015-03-27 11:30:00,12.33,12.37,12.28,12.3,4381500.0,12.33,12.37,12.28,12.3,4381500.0
2015-03-27 12:00:00,12.3,12.33,12.23,12.25,6310500.0,12.3,12.33,12.23,12.25,6310500.0
2015-03-27 12:30:00,12.25,12.33,12.25,12.32,4735500.0,12.25,12.33,12.25,12.32,4735500.0
2015-03-27 13:00:00,12.33,12.33,12.26,12.27,4183500.0,12.33,12.33,12.26,12.27,4183500.0
2015-03-27 13:30:00,12.27,12.29,12.25,12.27,8748000.0,12.27,12.29,12.25,12.27,8748000.0
2015-03-27 14:00:00,12.27,12.29,12.24,12.25,3877500.0,12.27,12.29,12.24,12.25,3877500.0
2015-03-27 14:30:00,12.25,12.25,12.1,12.11,10183500.0,12.25,12.25,12.1,12.11,10183500.0
2015-03-27 15:00:00,12.11,12.22,12.09,12.21,10618500.0,12.11,12.22,12.09,12.21,10618500.0
2015-03-27 15:30:00,12.21,12.36,12.2,12.33,14668500.0,12.21,12.36,12.2,12.33,14668500.0
2015-03-30 09:30:00,12.39,12.39,12.14,12.23,12601500.0,12.39,12.39,12.14,12.23,12601500.0
2015-03-30 10:00:00,12.22,12.31,12.18,12.27,6424500.0,12.22,12.31,12.18,12.27,6424500.0
2015-03-30 10:30:00,12.27,12.28,12.18,12.2,4489500.0,12.27,12.28,12.18,12.2,4489500.0
2015-03-30 11:00:00,12.2,12.23,12.16,12.17,3595500.0,12.2,12.23,12.16,12.17,3595500.0
2015-03-30 11:30:00,12.17,12.21,12.12,12.19,2923500.0,12.17,12.21,12.12,12.19,2923500.0
2015-03-30 12:00:00,12.2,12.25,12.18,12.22,2551500.0,12.2,12.25,12.18,12.22,2551500.0
2015-03-30 12:30:00,12.23,12.72,12.22,12.59,37608000.0,12.23,12.72,12.22,12.59,37608000.0
2015-03-30 13:00:00,12.59,12.82,12.57,12.69,18424500.0,12.59,12.82,12.57,12.69,18424500.0
2015-03-30 13:30:00,12.69,12.75,12.61,12.64,9093000.0,12.69,12.75,12.61,12.64,9093000.0
2015-03-30 14:00:00,12.65,12.72,12.61,12.66,5269500.0,12.65,12.72,12.61,12.66,5269500.0
2015-03-30 14:30:00,12.66,12.82,12.66,12.79,9124500.0,12.66,12.82,12.66,12.79,9124500.0
2015-03-30 15:00:00,12.8,12.8,12.7,12.73,6040500.0,12.8,12.8,12.7,12.73,6040500.0
2015-03-30 15:30:00,12.73,12.77,12.68,12.7,10563000.0,12.73,12.77,12.68,12.7,10563000.0
2015-03-31 09:30:00,12.9,12.92,12.62,12.67,14430000.0,12.9,12.92,12.62,12.67,14430000.0
2015-03-31 10:00:00,12.67,12.79,12.66,12.71,5082000.0,12.67,12.79,12.66,12.71,5082000.0
2015-03-31 10:30:00,12.72,12.82,12.7,12.76,3814500.0,12.72,12.82,12.7,12.76,3814500.0
2015-03-31 11:00:00,12.76,12.88,12.75,12.83,5824500.0,12.76,12.88,12.75,12.83,5824500.0
2015-03-31 11:30:00,12.83,12.83,12.74,12.76,3331500.0,12.83,12.83,12.74,12.76,3331500.0
2015-03-31 12:00:00,12.76,12.78,12.7,12.74,3628500.0,12.76,12.78,12.7,12.74,3628500.0
2015-03-31 12:30:00,12.74,12.78,12.71,12.76,1546500.0,12.74,12.78,12.71,12.76,1546500.0
2015-03-31 13:00:00,12.75,12.77,12.73,12.76,1107000.0,12.75,12.77,12.73,12.76,1107000.0
2015-03-31 13:30:00,12.76,12.79,12.73,12.75,1711500.0,12.76,12.79,12.73,12.75,1711500.0
2015-03-31 14:00:00,12.74,12.79,12.72,12.73,1962000.0,12.74,12.79,12.72,12.73,1962000.0
2015-03-31 14:30:00,12.73,12.74,12.68,12.7,2374500.0,12.73,12.74,12.68,12.7,2374500.0
2015-03-31 15:00:00,12.7,12.7,12.57,12.63,7834500.0,12.7,12.7,12.57,12.63,7834500.0
2015-03-31 15:30:00,12.63,12.63,12.56,12.59,6922500.0,12.63,12.63,12.56,12.59,6922500.0
2015-04-01 09:30:00,12.58,12.82,12.4,12.51,7296000.0,12.58,12.82,12.4,12.51,7296000.0
2015-04-01 10:00:00,12.5,12.65,12.45,12.55,4810500.0,12.5,12.65,12.45,12.55,4810500.0
2015-04-01 10:30:00,12.55,12.6,12.52,12.56,2286000.0,12.55,12.6,12.52,12.56,2286000.0
2015-04-01 11:00:00,12.55,12.58,12.48,12.52,2397000.0,12.55,12.58,12.48,12.52,2397000.0
2015-04-01 11:30:00,12.52,12.62,12.5,12.61,2314500.0,12.52,12.62,12.5,12.61,2314500.0
2015-04-01 12:00:00,12.61,12.63,12.54,12.56,2143500.0,12.61,12.63,12.54,12.56,2143500.0
2015-04-01 12:30:00,12.56,12.61,12.55,12.58,2154000.0,12.56,12.61,12.55,12.58,2154000.0
2015-04-01 13:00:00,12.58,12.58,12.53,12.54,1083000.0,12.58,12.58,12.53,12.54,1083000.0
2015-04-01 13:30:00,12.55,12.61,12.55,12.59,1674000.0,12.55,12.61,12.55,12.59,1674000.0
2015-04-01 14:00:00,12.59,12.6,12.47,12.49,2637000.0,12.59,12.6,12.47,12.49,2637000.0
2015-04-01 14:30:00,12.49,12.49,12.43,12.46,4128000.0,12.49,12.49,12.43,12.46,4128000.0
2015-04-01 15:00:00,12.47,12.48,12.44,12.45,1563000.0,12.47,12.48,12.44,12.45,1563000.0
2015-04-01 15:30:00,12.45,12.57,12.44,12.5,12403500.0,12.45,12.57,12.44,12.5,12403500.0
2015-04-02 09:30:00,12.68,12.81,12.67,12.73,14827500.0,12.68,12.81,12.67,12.73,14827500.0
2015-04-02 10:00:00,12.73,12.85,12.72,12.76,8947500.0,12.73,12.85,12.72,12.76,8947500.0
2015-04-02 10:30:00,12.76,12.88,12.75,12.83,8332500.0,12.76,12.88,12.75,12.83,8332500.0
2015-04-02 11:00:00,12.82,12.83,12.74,12.75,5821500.0,12.82,12.83,12.74,12.75,5821500.0
2015-04-02 11:30:00,12.75,12.79,12.75,12.76,2745000.0,12.75,12.79,12.75,12.76,2745000.0
2015-04-02 12:00:00,12.76,12.77,12.71,12.75,1947000.0,12.76,12.77,12.71,12.75,1947000.0
2015-04-02 12:30:00,12.75,12.78,12.74,12.78,2772000.0,12.75,12.78,12.74,12.78,2772000.0
2015-04-02 13:00:00,12.77,12.83,12.77,12.79,3369000.0,12.77,12.83,12.77,12.79,3369000.0
2015-04-02 13:30:00,12.79,12.81,12.76,12.77,1710000.0,12.79,12.81,12.76,12.77,1710000.0
2015-04-02 14:00:00,12.76,12.79,12.74,12.75,3402000.0,12.76,12.79,12.74,12.75,3402000.0
2015-04-02 14:30:00,12.75,12.76,12.67,12.69,3109500.0,12.75,12.76,12.67,12.69,3109500.0
2015-04-02 15:00:00,12.68,12.73,12.67,12.71,2490000.0,12.68,12.73,12.67,12.71,2490000.0
2015-04-02 15:30:00,12.72,12.74,12.7,12.74,4794000.0,12.72,12.74,12.7,12.74,4794000.0
2015-04-06 09:30:00,13.2,13.45,13.17,13.43,31456500.0,13.2,13.45,13.17,13.43,31456500.0
2015-04-06 10:00:00,13.44,13.79,13.29,13.76,27349500.0,13.44,13.79,13.29,13.76,27349500.0
2015-04-06 10:30:00,13.76,13.83,13.65,13.8,19188000.0,13.76,13.83,13.65,13.8,19188000.0
2015-04-06 11:00:00,13.8,13.85,13.72,13.74,11305500.0,13.8,13.85,13.72,13.74,11305500.0
2015-04-06 11:30:00,13.75,13.8,13.65,13.7,9823500.0,13.75,13.8,13.65,13.7,9823500.0
2015-04-06 12:00:00,13.69,13.75,13.64,13.7,6588000.0,13.69,13.75,13.64,13.7,6588000.0
2015-04-06 12:30:00,13.7,13.78,13.7,13.76,5283000.0,13.7,13.78,13.7,13.76,5283000.0
2015-04-06 13:00:00,13.76,13.78,13.72,13.76,4642500.0,13.76,13.78,13.72,13.76,4642500.0
2015-04-06 13:30:00,13.76,13.76,13.65,13.67,7012500.0,13.76,13.76,13.65,13.67,7012500.0
2015-04-06 14:00:00,13.68,13.72,13.55,13.57,11074500.0,13.68,13.72,13.55,13.57,11074500.0
2015-04-06 14:30:00,13.57,13.64,13.54,13.61,7440000.0,13.57,13.64,13.54,13.61,7440000.0
2015-04-06 15:00:00,13.61,13.67,13.57,13.58,6483000.0,13.61,13.67,13.57,13.58,6483000.0
2015-04-06 15:30:00,13.57,13.64,13.51,13.54,12888000.0,13.57,13.64,13.51,13.54,12888000.0
2015-04-07 09:30:00,13.5,13.58,13.41,13.53,12274500.0,13.5,13.58,13.41,13.53,12274500.0
2015-04-07 10:00:00,13.52,13.67,13.5,13.58,7654500.0,13.52,13.67,13.5,13.58,7654500.0
2015-04-07 10:30:00,13.59,13.62,13.5,13.53,4137000.0,13.59,13.62,13.5,13.53,4137000.0
2015-04-07 11:00:00,13.54,13.56,13.44,13.48,3978000.0,13.54,13.56,13.44,13.48,3978000.0
2015-04-07 11:30:00,13.48,13.52,13.42,13.5,3444000.0,13.48,13.52,13.42,13.5,3444000.0
2015-04-07 12:00:00,13.5,13.52,13.47,13.5,1074000.0,13.5,13.52,13.47,13.5,1074000.0
2015-04-07 12:30:00,13.51,13.59,13.5,13.57,3708000.0,13.51,13.59,13.5,13.57,3708000.0
2015-04-07 13:00:00,13.57,13.59,13.54,13.56,2988000.0,13.57,13.59,13.54,13.56,2988000.0
2015-04-07 13:30:00,13.56,13.57,13.48,13.49,2019000.0,13.56,13.57,13.48,13.49,2019000.0
2015-04-07 14:00:00,13.49,13.54,13.47,13.54,1750500.0,13.49,13.54,13.47,13.54,1750500.0
2015-04-07 14:30:00,13.54,13.56,13.53,13.54,2334000.0,13.54,13.56,13.53,13.54,2334000.0
2015-04-07 15:00:00,13.54,13.55,13.5,13.51,2836500.0,13.54,13.55,13.5,13.51,2836500.0
2015-04-07 15:30:00,13.51,13.56,13.5,13.55,5754000.0,13.51,13.56,13.5,13.55,5754000.0
2015-04-08 09:30:00,13.88,14.06,13.81,13.87,21469500.0,13.88,14.06,13.81,13.87,21469500.0
2015-04-08 10:00:00,13.88,13.89,13.77,13.81,8260500.0,13.88,13.89,13.77,13.81,8260500.0
2015-04-08 10:30:00,13.81,13.86,13.73,13.78,5626500.0,13.81,13.86,13.73,13.78,5626500.0
2015-04-08 11:00:00,13.79,13.83,13.72,13.83,5056500.0,13.79,13.83,13.72,13.83,5056500.0
2015-04-08 11:30:00,13.83,13.88,13.78,13.85,4785000.0,13.83,13.88,13.78,13.85,4785000.0
2015-04-08 12:00:00,13.85,13.89,13.82,13.85,2379000.0,13.85,13.89,13.82,13.85,2379000.0
2015-04-08 12:30:00,13.85,13.85,13.79,13.81,2316000.0,13.85,13.85,13.79,13.81,2316000.0
2015-04-08 13:00:00,13.8,13.84,13.79,13.84,2013000.0,13.8,13.84,13.79,13.84,2013000.0
2015-04-08 13:30:00,13.84,13.88,13.83,13.86,2166000.0,13.84,13.88,13.83,13.86,2166000.0
2015-04-08 14:00:00,13.86,13.87,13.78,13.85,3237000.0,13.86,13.87,13.78,13.85,3237000.0
2015-04-08 14:30:00,13.86,13.96,13.85,13.94,7084500.0,13.86,13.96,13.85,13.94,7084500.0
2015-04-08 15:00:00,13.93,13.97,13.89,13.9,4698000.0,13.93,13.97,13.89,13.9,4698000.0
2015-04-08 15:30:00,13.91,13.93,13.83,13.85,6825000.0,13.91,13.93,13.83,13.85,6825000.0
2015-04-09 09:30:00,13.9,13.91,13.74,13.78,8511000.0,13.9,13.91,13.74,13.78,8511000.0
2015-04-09 10:00:00,13.78,13.81,13.75,13.77,3253500.0,13.78,13.81,13.75,13.77,3253500.0
2015-04-09 10:30:00,13.77,13.82,13.76,13.82,3606000.0,13.77,13.82,13.76,13.82,3606000.0
2015-04-09 11:00:00,13.82,13.86,13.8,13.83,2698500.0,13.82,13.86,13.8,13.83,2698500.0
2015-04-09 11:30:00,13.82,13.83,13.79,13.82,1864500.0,13.82,13.83,13.79,13.82,1864500.0
2015-04-09 12:00:00,13.82,13.91,13.81,13.88,2659500.0,13.82,13.91,13.81,13.88,2659500.0
2015-04-09 12:30:00,13.88,13.89,13.85,13.88,1993500.0,13.88,13.89,13.85,13.88,1993500.0
2015-04-09 13:00:00,13.89,13.93,13.88,13.92,2098500.0,13.89,13.93,13.88,13.92,2098500.0
2015-04-09 13:30:00,13.92,13.92,13.89,13.92,1503000.0,13.92,13.92,13.89,13.92,1503000.0
2015-04-09 14:00:00,13.92,13.95,13.89,13.91,2151000.0,13.92,13.95,13.89,13.91,2151000.0
2015-04-09 14:30:00,13.91,13.95,13.9,13.94,2598000.0,13.91,13.95,13.9,13.94,2598000.0
2015-04-09 15:00:00,13.94,13.98,13.91,13.96,3900000.0,13.94,13.98,13.91,13.96,3900000.0
2015-04-09 15:30:00,13.96,14.02,13.94,14.01,10614000.0,13.96,14.02,13.94,14.01,10614000.0
2015-04-10 09:30:00,13.99,14.08,13.93,14.03,9364500.0,13.99,14.08,13.93,14.03,9364500.0
2015-04-10 10:00:00,14.02,14.11,14.02,14.09,3555000.0,14.02,14.11,14.02,14.09,3555000.0
2015-04-10 10:30:00,14.09,14.09,14.01,14.01,3304500.0,14.09,14.09,14.01,14.01,3304500.0
2015-04-10 11:00:00,14.01,14.03,13.99,14.01,3082500.0,14.01,14.03,13.99,14.01,3082500.0
2015-04-10 11:30:00,14.01,14.01,13.98,13.98,2526000.0,14.01,14.01,13.98,13.98,2526000.0
2015-04-10 12:00:00,13.98,13.99,13.97,13.97,1911000.0,13.98,13.99,13.97,13.97,1911000.0
2015-04-10 12:30:00,13.97,13.99,13.94,13.97,2944500.0,13.97,13.99,13.94,13.97,2944500.0
2015-04-10 13:00:00,13.97,14.03,13.97,14.02,2992500.0,13.97,14.03,13.97,14.02,2992500.0
2015-04-10 13:30:00,14.02,14.03,14.0,14.01,2272500.0,14.02,14.03,14.0,14.01,2272500.0
2015-04-10 14:00:00,14.01,14.02,14.0,14.01,1909500.0,14.01,14.02,14.0,14.01,1909500.0
2015-04-10 14:30:00,14.01,14.09,14.01,14.02,4548000.0,14.01,14.09,14.01,14.02,4548000.0
2015-04-10 15:00:00,14.02,14.02,13.98,13.98,4692000.0,14.02,14.02,13.98,13.98,4692000.0
2015-04-10 15:30:00,13.98,14.06,13.97,14.06,7624500.0,13.98,14.06,13.97,14.06,7624500.0
2015-04-13 09:30:00,14.03,14.2,14.0,14.11,6787500.0,14.03,14.2,14.0,14.11,6787500.0
2015-04-13 10:00:00,14.11,14.16,14.1,14.12,3273000.0,14.11,14.16,14.1,14.12,3273000.0
2015-04-13 10:30:00,14.13,14.13,14.01,14.02,3337500.0,14.13,14.13,14.01,14.02,3337500.0
2015-04-13 11:00:00,14.02,14.08,13.98,14.05,5634000.0,14.02,14.08,13.98,14.05,5634000.0
2015-04-13 11:30:00,14.06,14.09,14.05,14.07,2415000.0,14.06,14.09,14.05,14.07,2415000.0
2015-04-13 12:00:00,14.07,14.12,14.06,14.07,2122500.0,14.07,14.12,14.06,14.07,2122500.0
2015-04-13 12:30:00,14.07,14.11,14.07,14.1,1483500.0,14.07,14.11,14.07,14.1,1483500.0
2015-04-13 13:00:00,14.09,14.1,14.06,14.08,2703000.0,14.09,14.1,14.06,14.08,2703000.0
2015-04-13 13:30:00,14.08,14.09,13.99,14.0,3618000.0,14.08,14.09,13.99,14.0,3618000.0
2015-04-13 14:00:00,14.0,14.04,13.96,13.99,3288000.0,14.0,14.04,13.96,13.99,3288000.0
2015-04-13 14:30:00,13.99,14.0,13.96,13.98,4224000.0,13.99,14.0,13.96,13.98,4224000.0
2015-04-13 15:00:00,13.98,14.0,13.94,13.95,3204000.0,13.98,14.0,13.94,13.95,3204000.0
2015-04-13 15:30:00,13.95,14.02,13.94,13.99,6120000.0,13.95,14.02,13.94,13.99,6120000.0
2015-04-14 09:30:00,13.9,13.97,13.79,13.82,8733000.0,13.9,13.97,13.79,13.82,8733000.0
2015-04-14 10:00:00,13.82,13.87,13.79,13.81,4143000.0,13.82,13.87,13.79,13.81,4143000.0
2015-04-14 10:30:00,13.81,13.81,13.74,13.75,3583500.0,13.81,13.81,13.74,13.75,3583500.0
2015-04-14 11:00:00,13.75,13.78,13.7,13.75,4434000.0,13.75,13.78,13.7,13.75,4434000.0
2015-04-14 11:30:00,13.75,13.83,13.72,13.8,2284500.0,13.75,13.83,13.72,13.8,2284500.0
2015-04-14 12:00:00,13.8,13.85,13.78,13.84,2064000.0,13.8,13.85,13.78,13.84,2064000.0
2015-04-14 12:30:00,13.85,13.87,13.79,13.79,2508000.0,13.85,13.87,13.79,13.79,2508000.0
2015-04-14 13:00:00,13.79,13.79,13.75,13.76,1015500.0,13.79,13.79,13.75,13.76,1015500.0
2015-04-14 13:30:00,13.76,13.79,13.76,13.78,1264500.0,13.76,13.79,13.76,13.78,1264500.0
2015-04-14 14:00:00,13.78,13.86,13.77,13.86,1744500.0,13.78,13.86,13.77,13.86,1744500.0
2015-04-14 14:30:00,13.86,13.86,13.82,13.85,1465500.0,13.86,13.86,13.82,13.85,1465500.0
2015-04-14 15:00:00,13.85,13.86,13.83,13.84,1908000.0,13.85,13.86,13.83,13.84,1908000.0
2015-04-14 15:30:00,13.84,13.85,13.82,13.83,3214500.0,13.84,13.85,13.82,13.83,3214500.0
2015-04-15 09:30:00,13.83,13.96,13.77,13.96,4576500.0,13.83,13.96,13.77,13.96,4576500.0
2015-04-15 10:00:00,13.96,13.97,13.82,13.83,3087000.0,13.96,13.97,13.82,13.83,3087000.0
2015-04-15 10:30:00,13.82,13.91,13.82,13.91,1671000.0,13.82,13.91,13.82,13.91,1671000.0
2015-04-15 11:00:00,13.9,13.9,13.83,13.85,1326000.0,13.9,13.9,13.83,13.85,1326000.0
2015-04-15 11:30:00,13.85,13.86,13.83,13.85,1396500.0,13.85,13.86,13.83,13.85,1396500.0
2015-04-15 12:00:00,13.85,13.86,13.82,13.82,1143000.0,13.85,13.86,13.82,13.82,1143000.0
2015-04-15 12:30:00,13.83,13.86,13.81,13.85,1077000.0,13.83,13.86,13.81,13.85,1077000.0
2015-04-15 13:00:00,13.85,13.87,13.83,13.86,1063500.0,13.85,13.87,13.83,13.86,1063500.0
2015-04-15 13:30:00,13.86,13.92,13.86,13.9,2095500.0,13.86,13.92,13.86,13.9,2095500.0
2015-04-15 14:00:00,13.91,13.91,13.87,13.89,798000.0,13.91,13.91,13.87,13.89,798000.0
2015-04-15 14:30:00,13.89,13.9,13.86,13.88,864000.0,13.89,13.9,13.86,13.88,864000.0
2015-04-15 15:00:00,13.88,13.88,13.86,13.87,685500.0,13.88,13.88,13.86,13.87,685500.0
2015-04-15 15:30:00,13.87,13.91,13.85,13.85,3676500.0,13.87,13.91,13.85,13.85,3676500.0
2015-04-16 09:30:00,13.85,13.94,13.83,13.84,2730000.0,13.85,13.94,13.83,13.84,2730000.0
2015-04-16 10:00:00,13.84,13.85,13.76,13.81,3082500.0,13.84,13.85,13.76,13.81,3082500.0
2015-04-16 10:30:00,13.81,13.83,13.77,13.78,1444500.0,13.81,13.83,13.77,13.78,1444500.0
2015-04-16 11:00:00,13.78,13.8,13.76,13.78,1408500.0,13.78,13.8,13.76,13.78,1408500.0
2015-04-16 11:30:00,13.78,13.8,13.75,13.79,838500.0,13.78,13.8,13.75,13.79,838500.0
2015-04-16 12:00:00,13.79,13.81,13.77,13.78,1167000.0,13.79,13.81,13.77,13.78,1167000.0
2015-04-16 12:30:00,13.78,13.84,13.77,13.83,1299000.0,13.78,13.84,13.77,13.83,1299000.0
2015-04-16 13:00:00,13.82,13.85,13.81,13.84,1017000.0,13.82,13.85,13.81,13.84,1017000.0
2015-04-16 13:30:00,13.84,13.87,13.84,13.85,1063500.0,13.84,13.87,13.84,13.85,1063500.0
2015-04-16 14:00:00,13.86,13.86,13.84,13.85,990000.0,13.86,13.86,13.84,13.85,990000.0
2015-04-16 14:30:00,13.85,13.85,13.79,13.79,973500.0,13.85,13.85,13.79,13.79,973500.0
2015-04-16 15:00:00,13.79,13.8,13.77,13.77,1165500.0,13.79,13.8,13.77,13.77,1165500.0
2015-04-16 15:30:00,13.77,13.81,13.75,13.78,2533500.0,13.77,13.81,13.75,13.78,2533500.0
2015-04-17 09:30:00,13.67,13.68,13.62,13.65,4234500.0,13.67,13.68,13.62,13.65,4234500.0
2015-04-17 10:00:00,13.65,13.66,13.57,13.6,4285500.0,13.65,13.66,13.57,13.6,4285500.0
2015-04-17 10:30:00,13.59,13.61,13.57,13.59,1897500.0,13.59,13.61,13.57,13.59,1897500.0
2015-04-17 11:00:00,13.59,13.63,13.59,13.61,1387500.0,13.59,13.63,13.59,13.61,1387500.0
2015-04-17 11:30:00,13.61,13.68,13.59,13.67,1240500.0,13.61,13.68,13.59,13.67,1240500.0
2015-04-17 12:00:00,13.66,13.68,13.64,13.65,1365000.0,13.66,13.68,13.64,13.65,1365000.0
2015-04-17 12:30:00,13.65,13.67,13.63,13.64,1042500.0,13.65,13.67,13.63,13.64,1042500.0
2015-04-17 13:00:00,13.63,13.78,13.63,13.78,3051000.0,13.63,13.78,13.63,13.78,3051000.0
2015-04-17 13:30:00,13.78,13.79,13.66,13.68,1929000.0,13.78,13.79,13.66,13.68,1929000.0
2015-04-17 14:00:00,13.68,13.68,13.62,13.68,2181000.0,13.68,13.68,13.62,13.68,2181000.0
2015-04-17 14:30:00,13.68,13.71,13.66,13.69,1755000.0,13.68,13.71,13.66,13.69,1755000.0
2015-04-17 15:00:00,13.68,13.72,13.68,13.7,1560000.0,13.68,13.72,13.68,13.7,1560000.0
2015-04-17 15:30:00,13.7,13.79,13.7,13.79,4555500.0,13.7,13.79,13.7,13.79,4555500.0
2015-04-20 09:30:00,13.79,13.86,13.65,13.81,7167000.0,13.79,13.86,13.65,13.81,7167000.0
2015-04-20 10:00:00,13.81,13.83,13.73,13.76,3172500.0,13.81,13.83,13.73,13.76,3172500.0
2015-04-20 10:30:00,13.76,13.76,13.72,13.76,2083500.0,13.76,13.76,13.72,13.76,2083500.0
2015-04-20 11:00:00,13.76,13.77,13.68,13.7,3013500.0,13.76,13.77,13.68,13.7,3013500.0
2015-04-20 11:30:00,13.7,13.7,13.64,13.66,2680500.0,13.7,13.7,13.64,13.66,2680500.0
2015-04-20 12:00:00,13.65,13.66,13.59,13.63,2347500.0,13.65,13.66,13.59,13.63,2347500.0
2015-04-20 12:30:00,13.62,13.65,13.6,13.65,1653000.0,13.62,13.65,13.6,13.65,1653000.0
2015-04-20 13:00:00,13.65,13.7,13.64,13.67,1222500.0,13.65,13.7,13.64,13.67,1222500.0
2015-04-20 13:30:00,13.68,13.73,13.67,13.72,1260000.0,13.68,13.73,13.67,13.72,1260000.0
2015-04-20 14:00:00,13.72,13.72,13.67,13.68,796500.0,13.72,13.72,13.67,13.68,796500.0
2015-04-20 14:30:00,13.68,13.68,13.64,13.68,1153500.0,13.68,13.68,13.64,13.68,1153500.0
2015-04-20 15:00:00,13.68,13.72,13.67,13.72,2028000.0,13.68,13.72,13.67,13.72,2028000.0
2015-04-20 15:30:00,13.72,13.72,13.66,13.68,3006000.0,13.72,13.72,13.66,13.68,3006000.0
2015-04-21 09:30:00,13.72,13.83,13.62,13.77,4308000.0,13.72,13.83,13.62,13.77,4308000.0
2015-04-21 10:00:00,13.77,13.81,13.7,13.77,2343000.0,13.77,13.81,13.7,13.77,2343000.0
2015-04-21 10:30:00,13.78,13.88,13.77,13.85,5226000.0,13.78,13.88,13.77,13.85,5226000.0
2015-04-21 11:00:00,13.85,14.01,13.83,13.97,6936000.0,13.85,14.01,13.83,13.97,6936000.0
2015-04-21 11:30:00,13.98,14.03,13.93,13.95,4893000.0,13.98,14.03,13.93,13.95,4893000.0
2015-04-21 12:00:00,13.95,14.05,13.94,14.03,4704000.0,13.95,14.05,13.94,14.03,4704000.0
2015-04-21 12:30:00,14.02,14.05,13.98,13.99,2073000.0,14.02,14.05,13.98,13.99,2073000.0
2015-04-21 13:00:00,14.0,14.02,13.99,14.0,1101000.0,14.0,14.02,13.99,14.0,1101000.0
2015-04-21 13:30:00,14.0,14.01,13.94,13.94,1996500.0,14.0,14.01,13.94,13.94,1996500.0
2015-04-21 14:00:00,13.94,14.01,13.93,13.99,1845000.0,13.94,14.01,13.93,13.99,1845000.0
2015-04-21 14:30:00,14.0,14.0,13.93,13.95,1914000.0,14.0,14.0,13.93,13.95,1914000.0
2015-04-21 15:00:00,13.94,13.97,13.93,13.94,2344500.0,13.94,13.97,13.93,13.94,2344500.0
2015-04-21 15:30:00,13.94,13.96,13.91,13.96,4527000.0,13.94,13.96,13.91,13.96,4527000.0
2015-04-22 09:30:00,14.17,14.54,14.11,14.5,24499500.0,14.17,14.54,14.11,14.5,24499500.0
2015-04-22 10:00:00,14.5,14.63,14.45,14.57,13963500.0,14.5,14.63,14.45,14.57,13963500.0
2015-04-22 10:30:00,14.58,14.7,14.53,14.61,13095000.0,14.58,14.7,14.53,14.61,13095000.0
2015-04-22 11:00:00,14.6,14.65,14.55,14.6,5335500.0,14.6,14.65,14.55,14.6,5335500.0
2015-04-22 11:30:00,14.6,14.66,14.59,14.63,4390500.0,14.6,14.66,14.59,14.63,4390500.0
2015-04-22 12:00:00,14.63,14.68,14.6,14.63,4905000.0,14.63,14.68,14.6,14.63,4905000.0
2015-04-22 12:30:00,14.63,14.73,14.6,14.7,6058500.0,14.63,14.73,14.6,14.7,6058500.0
2015-04-22 13:00:00,14.7,14.79,14.69,14.77,5139000.0,14.7,14.79,14.69,14.77,5139000.0
2015-04-22 13:30:00,14.77,14.78,14.7,14.7,3504000.0,14.77,14.78,14.7,14.7,3504000.0
2015-04-22 14:00:00,14.71,14.73,14.66,14.7,2703000.0,14.71,14.73,14.66,14.7,2703000.0
2015-04-22 14:30:00,14.7,14.72,14.67,14.7,2445000.0,14.7,14.72,14.67,14.7,2445000.0
2015-04-22 15:00:00,14.7,14.71,14.64,14.71,3895500.0,14.7,14.71,14.64,14.71,3895500.0
2015-04-22 15:30:00,14.71,14.71,14.62,14.63,8689500.0,14.71,14.71,14.62,14.63,8689500.0
2015-04-23 09:30:00,14.55,14.77,14.51,14.59,11098500.0,14.55,14.77,14.51,14.59,11098500.0
2015-04-23 10:00:00,14.59,14.63,14.48,14.5,6052500.0,14.59,14.63,14.48,14.5,6052500.0
2015-04-23 10:30:00,14.5,14.58,14.49,14.54,3360000.0,14.5,14.58,14.49,14.54,3360000.0
2015-04-23 11:00:00,14.54,14.58,14.52,14.57,3807000.0,14.54,14.58,14.52,14.57,3807000.0
2015-04-23 11:30:00,14.57,14.66,14.55,14.61,4464000.0,14.57,14.66,14.55,14.61,4464000.0
2015-04-23 12:00:00,14.61,14.68,14.6,14.64,3172500.0,14.61,14.68,14.6,14.64,3172500.0
2015-04-23 12:30:00,14.64,14.7,14.62,14.7,2994000.0,14.64,14.7,14.62,14.7,2994000.0
2015-04-23 13:00:00,14.7,14.72,14.65,14.65,3822000.0,14.7,14.72,14.65,14.65,3822000.0
2015-04-23 13:30:00,14.66,14.68,14.61,14.62,1843500.0,14.66,14.68,14.61,14.62,1843500.0
2015-04-23 14:00:00,14.63,14.68,14.61,14.62,1962000.0,14.63,14.68,14.61,14.62,1962000.0
2015-04-23 14:30:00,14.63,14.67,14.61,14.65,2160000.0,14.63,14.67,14.61,14.65,2160000.0
2015-04-23 15:00:00,14.65,14.68,14.62,14.64,3532500.0,14.65,14.68,14.62,14.64,3532500.0
2015-04-23 15:30:00,14.64,14.66,14.56,14.57,5656500.0,14.64,14.66,14.56,14.57,5656500.0
2015-04-24 09:30:00,14.7,14.7,14.53,14.62,5676000.0,14.7,14.7,14.53,14.62,5676000.0
2015-04-24 10:00:00,14.62,14.62,14.55,14.58,2538000.0,14.62,14.62,14.55,14.58,2538000.0
2015-04-24 10:30:00,14.58,14.61,14.56,14.59,1966500.0,14.58,14.61,14.56,14.59,1966500.0
2015-04-24 11:00:00,14.59,14.72,14.58,14.68,4020000.0,14.59,14.72,14.58,14.68,4020000.0
2015-04-24 11:30:00,14.68,14.68,14.63,14.63,1018500.0,14.68,14.68,14.63,14.63,1018500.0
2015-04-24 12:00:00,14.63,14.65,14.61,14.64,1533000.0,14.63,14.65,14.61,14.64,1533000.0
2015-04-24 12:30:00,14.64,14.64,14.59,14.6,1206000.0,14.64,14.64,14.59,14.6,1206000.0
2015-04-24 13:00:00,14.6,14.6,14.57,14.57,1693500.0,14.6,14.6,14.57,14.57,1693500.0
2015-04-24 13:30:00,14.57,14.6,14.56,14.57,1671000.0,14.57,14.6,14.56,14.57,1671000.0
2015-04-24 14:00:00,14.57,14.59,14.56,14.59,1104000.0,14.57,14.59,14.56,14.59,1104000.0
2015-04-24 14:30:00,14.59,14.59,14.56,14.56,1482000.0,14.59,14.59,14.56,14.56,1482000.0
2015-04-24 15:00:00,14.56,14.57,14.54,14.55,1623000.0,14.56,14.57,14.54,14.55,1623000.0
2015-04-24 15:30:00,14.56,14.6,14.55,14.56,3933000.0,14.56,14.6,14.55,14.56,3933000.0
2015-04-27 09:30:00,14.84,15.33,14.8,15.33,25714500.0,14.84,15.33,14.8,15.33,25714500.0
2015-04-27 10:00:00,15.33,15.53,15.32,15.43,21246000.0,15.33,15.53,15.32,15.43,21246000.0
2015-04-27 10:30:00,15.43,15.86,15.43,15.8,26209500.0,15.43,15.86,15.43,15.8,26209500.0
2015-04-27 11:00:00,15.8,15.85,15.7,15.79,14361000.0,15.8,15.85,15.7,15.79,14361000.0
2015-04-27 11:30:00,15.79,15.92,15.75,15.79,12772500.0,15.79,15.92,15.75,15.79,12772500.0
2015-04-27 12:00:00,15.79,15.82,15.54,15.54,11719500.0,15.79,15.82,15.54,15.54,11719500.0
2015-04-27 12:30:00,15.55,15.65,15.51,15.61,7711500.0,15.55,15.65,15.51,15.61,7711500.0
2015-04-27 13:00:00,15.61,15.66,15.52,15.61,3633000.0,15.61,15.66,15.52,15.61,3633000.0
2015-04-27 13:30:00,15.62,15.63,15.48,15.49,3741000.0,15.62,15.63,15.48,15.49,3741000.0
2015-04-27 14:00:00,15.48,15.6,15.48,15.57,4167000.0,15.48,15.6,15.48,15.57,4167000.0
2015-04-27 14:30:00,15.57,15.58,15.48,15.51,4039500.0,15.57,15.58,15.48,15.51,4039500.0
2015-04-27 15:00:00,15.51,15.55,15.41,15.45,5860500.0,15.51,15.55,15.41,15.45,5860500.0
2015-04-27 15:30:00,15.45,15.5,15.38,15.44,9147000.0,15.45,15.5,15.38,15.44,9147000.0
2015-04-28 09:30:00,15.65,15.66,15.42,15.45,12652500.0,15.65,15.66,15.42,15.45,12652500.0
2015-04-28 10:00:00,15.45,15.46,15.2,15.34,7882500.0,15.45,15.46,15.2,15.34,7882500.0
2015-04-28 10:30:00,15.34,15.63,15.34,15.54,8493000.0,15.34,15.63,15.34,15.54,8493000.0
2015-04-28 11:00:00,15.54,15.7,15.54,15.58,8281500.0,15.54,15.7,15.54,15.58,8281500.0
2015-04-28 11:30:00,15.58,15.67,15.58,15.61,4006500.0,15.58,15.67,15.58,15.61,4006500.0
2015-04-28 12:00:00,15.62,15.62,15.48,15.51,5323500.0,15.62,15.62,15.48,15.51,5323500.0
2015-04-28 12:30:00,15.52,15.55,15.47,15.49,3979500.0,15.52,15.55,15.47,15.49,3979500.0
2015-04-28 13:00:00,15.49,15.55,15.41,15.45,4882500.0,15.49,15.55,15.41,15.45,4882500.0
2015-04-28 13:30:00,15.45,15.49,15.36,15.37,3555000.0,15.45,15.49,15.36,15.37,3555000.0
2015-04-28 14:00:00,15.37,15.37,15.3,15.33,5526000.0,15.37,15.37,15.3,15.33,5526000.0
2015-04-28 14:30:00,15.33,15.42,15.31,15.36,3510000.0,15.33,15.42,15.31,15.36,3510000.0
2015-04-28 15:00:00,15.37,15.4,15.33,15.34,2683500.0,15.37,15.4,15.33,15.34,2683500.0
2015-04-28 15:30:00,15.34,15.38,15.33,15.37,5838000.0,15.34,15.38,15.33,15.37,5838000.0
2015-04-29 09:30:00,15.34,15.59,15.3,15.49,7447500.0,15.34,15.59,15.3,15.49,7447500.0
2015-04-29 10:00:00,15.48,15.48,15.23,15.24,5869500.0,15.48,15.48,15.23,15.24,5869500.0
2015-04-29 10:30:00,15.24,15.33,15.18,15.28,3558000.0,15.24,15.33,15.18,15.28,3558000.0
2015-04-29 11:00:00,15.29,15.43,15.27,15.38,3303000.0,15.29,15.43,15.27,15.38,3303000.0
2015-04-29 11:30:00,15.37,15.46,15.33,15.44,2853000.0,15.37,15.46,15.33,15.44,2853000.0
2015-04-29 12:00:00,15.43,15.44,15.32,15.37,1972500.0,15.43,15.44,15.32,15.37,1972500.0
2015-04-29 12:30:00,15.37,15.44,15.28,15.42,3606000.0,15.37,15.44,15.28,15.42,3606000.0
2015-04-29 13:00:00,15.42,15.5,15.4,15.45,3996000.0,15.42,15.5,15.4,15.45,3996000.0
2015-04-29 13:30:00,15.46,15.53,15.43,15.5,1969500.0,15.46,15.53,15.43,15.5,1969500.0
2015-04-29 14:00:00,15.5,15.61,15.46,15.61,3948000.0,15.5,15.61,15.46,15.61,3948000.0
2015-04-29 14:30:00,15.61,15.66,15.55,15.61,4407000.0,15.61,15.66,15.55,15.61,4407000.0
2015-04-29 15:00:00,15.61,15.62,15.53,15.57,2823000.0,15.61,15.62,15.53,15.57,2823000.0
2015-04-29 15:30:00,15.58,15.58,15.47,15.5,4881000.0,15.58,15.58,15.47,15.5,4881000.0
2015-04-30 09:30:00,15.36,15.53,15.2,15.2,7309500.0,15.36,15.53,15.2,15.2,7309500.0
2015-04-30 10:00:00,15.2,15.27,15.07,15.1,7795500.0,15.2,15.27,15.07,15.1,7795500.0
2015-04-30 10:30:00,15.1,15.21,15.08,15.15,3042000.0,15.1,15.21,15.08,15.15,3042000.0
2015-04-30 11:00:00,15.16,15.29,15.14,15.24,3618000.0,15.16,15.29,15.14,15.24,3618000.0
2015-04-30 11:30:00,15.25,15.28,15.18,15.22,1729500.0,15.25,15.28,15.18,15.22,1729500.0
2015-04-30 12:00:00,15.21,15.26,15.17,15.25,1423500.0,15.21,15.26,15.17,15.25,1423500.0
2015-04-30 12:30:00,15.25,15.27,15.17,15.21,1746000.0,15.25,15.27,15.17,15.21,1746000.0
2015-04-30 13:00:00,15.21,15.26,15.19,15.25,1347000.0,15.21,15.26,15.19,15.25,1347000.0
2015-04-30 13:30:00,15.25,15.28,15.19,15.19,1500000.0,15.25,15.28,15.19,15.19,1500000.0
2015-04-30 14:00:00,15.19,15.26,15.17,15.18,2265000.0,15.19,15.26,15.17,15.18,2265000.0
2015-04-30 14:30:00,15.18,15.18,15.1,15.11,2667000.0,15.18,15.18,15.1,15.11,2667000.0
2015-04-30 15:00:00,15.12,15.16,15.05,15.08,5989500.0,15.12,15.16,15.05,15.08,5989500.0
2015-04-30 15:30:00,15.07,15.09,15.01,15.07,6909000.0,15.07,15.09,15.01,15.07,6909000.0
2015-05-01 09:30:00,15.33,15.45,14.9,15.01,13806000.0,15.33,15.45,14.9,15.01,13806000.0
2015-05-01 10:00:00,15.01,15.18,15.0,15.1,4887000.0,15.01,15.18,15.0,15.1,4887000.0
2015-05-01 10:30:00,15.09,15.11,14.84,14.86,5136000.0,15.09,15.11,14.84,14.86,5136000.0
2015-05-01 11:00:00,14.86,14.96,14.75,14.92,6349500.0,14.86,14.96,14.75,14.92,6349500.0
2015-05-01 11:30:00,14.92,14.93,14.76,14.81,2953500.0,14.92,14.93,14.76,14.81,2953500.0
2015-05-01 12:00:00,14.81,14.82,14.69,14.75,4206000.0,14.81,14.82,14.69,14.75,4206000.0
2015-05-01 12:30:00,14.75,14.79,14.7,14.76,2527500.0,14.75,14.79,14.7,14.76,2527500.0
2015-05-01 13:00:00,14.76,14.78,14.7,14.75,1821000.0,14.76,14.78,14.7,14.75,1821000.0
2015-05-01 13:30:00,14.75,14.86,14.75,14.83,3058500.0,14.75,14.86,14.75,14.83,3058500.0
2015-05-01 14:00:00,14.83,14.94,14.8,14.94,3285000.0,14.83,14.94,14.8,14.94,3285000.0
2015-05-01 14:30:00,14.94,14.98,14.88,14.97,3207000.0,14.94,14.98,14.88,14.97,3207000.0
2015-05-01 15:00:00,14.97,15.02,14.93,14.97,3654000.0,14.97,15.02,14.93,14.97,3654000.0
2015-05-01 15:30:00,14.97,15.08,14.97,15.06,9162000.0,14.97,15.08,14.97,15.06,9162000.0
2015-05-04 09:30:00,15.21,15.65,15.14,15.53,16149000.0,15.21,15.65,15.14,15.53,16149000.0
2015-05-04 10:00:00,15.52,15.58,15.41,15.43,7063500.0,15.52,15.58,15.41,15.43,7063500.0
2015-05-04 10:30:00,15.43,15.48,15.38,15.42,4081500.0,15.43,15.48,15.38,15.42,4081500.0
2015-05-04 11:00:00,15.42,15.49,15.38,15.46,3634500.0,15.42,15.49,15.38,15.46,3634500.0
2015-05-04 11:30:00,15.46,15.49,15.39,15.45,1920000.0,15.46,15.49,15.39,15.45,1920000.0
2015-05-04 12:00:00,15.46,15.49,15.39,15.4,2338500.0,15.46,15.49,15.39,15.4,2338500.0
2015-05-04 12:30:00,15.4,15.42,15.29,15.35,3580500.0,15.4,15.42,15.29,15.35,3580500.0
2015-05-04 13:00:00,15.35,15.37,15.31,15.35,1704000.0,15.35,15.37,15.31,15.35,1704000.0
2015-05-04 13:30:00,15.35,15.37,15.32,15.35,1320000.0,15.35,15.37,15.32,15.35,1320000.0
2015-05-04 14:00:00,15.35,15.45,15.35,15.43,3042000.0,15.35,15.45,15.35,15.43,3042000.0
2015-05-04 14:30:00,15.43,15.5,15.41,15.42,2862000.0,15.43,15.5,15.41,15.42,2862000.0
2015-05-04 15:00:00,15.42,15.42,15.37,15.39,2281500.0,15.42,15.42,15.37,15.39,2281500.0
2015-05-04 15:30:00,15.39,15.43,15.33,15.37,5196000.0,15.39,15.43,15.33,15.37,5196000.0
2015-05-05 09:30:00,15.85,15.97,15.53,15.62,21486000.0,15.85,15.97,15.53,15.62,21486000.0
2015-05-05 10:00:00,15.61,15.65,15.47,15.49,6919500.0,15.61,15.65,15.47,15.49,6919500.0
2015-05-05 10:30:00,15.49,15.62,15.48,15.62,5253000.0,15.49,15.62,15.48,15.62,5253000.0
2015-05-05 11:00:00,15.63,15.63,15.5,15.51,3811500.0,15.63,15.63,15.5,15.51,3811500.0
2015-05-05 11:30:00,15.5,15.53,15.45,15.47,3474000.0,15.5,15.53,15.45,15.47,3474000.0
2015-05-05 12:00:00,15.47,15.51,15.39,15.42,3360000.0,15.47,15.51,15.39,15.42,3360000.0
2015-05-05 12:30:00,15.42,15.51,15.41,15.47,2331000.0,15.42,15.51,15.41,15.47,2331000.0
2015-05-05 13:00:00,15.47,15.48,15.37,15.42,2040000.0,15.47,15.48,15.37,15.42,2040000.0
2015-05-05 13:30:00,15.42,15.42,15.3,15.33,2877000.0,15.42,15.42,15.3,15.33,2877000.0
2015-05-05 14:00:00,15.33,15.4,15.28,15.35,3063000.0,15.33,15.4,15.28,15.35,3063000.0
2015-05-05 14:30:00,15.35,15.5,15.32,15.5,4105500.0,15.35,15.5,15.32,15.5,4105500.0
2015-05-05 15:00:00,15.49,15.57,15.46,15.55,5748000.0,15.49,15.57,15.46,15.55,5748000.0
2015-05-05 15:30:00,15.55,15.56,15.5,15.52,6171000.0,15.55,15.56,15.5,15.52,6171000.0
2015-05-06 09:30:00,15.6,15.63,15.28,15.54,8478000.0,15.6,15.63,15.28,15.54,8478000.0
2015-05-06 10:00:00,15.55,15.56,15.35,15.4,4201500.0,15.55,15.56,15.35,15.4,4201500.0
2015-05-06 10:30:00,15.39,15.5,15.39,15.45,2445000.0,15.39,15.5,15.39,15.45,2445000.0
2015-05-06 11:00:00,15.44,15.49,15.4,15.47,2040000.0,15.44,15.49,15.4,15.47,2040000.0
2015-05-06 11:30:00,15.47,15.48,15.38,15.39,3067500.0,15.47,15.48,15.38,15.39,3067500.0
2015-05-06 12:00:00,15.39,15.42,15.34,15.38,3193500.0,15.39,15.42,15.34,15.38,3193500.0
2015-05-06 12:30:00,15.38,15.52,15.35,15.47,2700000.0,15.38,15.52,15.35,15.47,2700000.0
2015-05-06 13:00:00,15.48,15.51,15.41,15.43,1647000.0,15.48,15.51,15.41,15.43,1647000.0
2015-05-06 13:30:00,15.42,15.43,15.36,15.38,1987500.0,15.42,15.43,15.36,15.38,1987500.0
2015-05-06 14:00:00,15.38,15.38,15.27,15.31,3843000.0,15.38,15.38,15.27,15.31,3843000.0
2015-05-06 14:30:00,15.31,15.35,15.27,15.32,2971500.0,15.31,15.35,15.27,15.32,2971500.0
2015-05-06 15:00:00,15.32,15.33,15.21,15.29,3882000.0,15.32,15.33,15.21,15.29,3882000.0
2015-05-06 15:30:00,15.29,15.47,15.25,15.37,9388500.0,15.29,15.47,15.25,15.37,9388500.0
2015-05-07 09:30:00,14.75,15.47,14.68,15.18,29226000.0,14.75,15.47,14.68,15.18,29226000.0
2015-05-07 10:00:00,15.18,15.32,15.04,15.21,11430000.0,15.18,15.32,15.04,15.21,11430000.0
2015-05-07 10:30:00,15.21,15.35,15.19,15.26,9423000.0,15.21,15.35,15.19,15.26,9423000.0
2015-05-07 11:00:00,15.26,15.29,15.16,15.2,5014500.0,15.26,15.29,15.16,15.2,5014500.0
2015-05-07 11:30:00,15.2,15.33,15.17,15.18,4899000.0,15.2,15.33,15.17,15.18,4899000.0
2015-05-07 12:00:00,15.19,15.26,15.15,15.18,3132000.0,15.19,15.26,15.15,15.18,3132000.0
2015-05-07 12:30:00,15.18,15.31,15.17,15.3,4056000.0,15.18,15.31,15.17,15.3,4056000.0
2015-05-07 13:00:00,15.29,15.32,15.22,15.28,3045000.0,15.29,15.32,15.22,15.28,3045000.0
2015-05-07 13:30:00,15.28,15.52,15.28,15.52,7359000.0,15.28,15.52,15.28,15.52,7359000.0
2015-05-07 14:00:00,15.51,15.62,15.39,15.61,6979500.0,15.51,15.62,15.39,15.61,6979500.0
2015-05-07 14:30:00,15.61,15.76,15.57,15.72,10522500.0,15.61,15.76,15.57,15.72,10522500.0
2015-05-07 15:00:00,15.72,15.77,15.62,15.68,6817500.0,15.72,15.77,15.62,15.68,6817500.0
2015-05-07 15:30:00,15.68,15.83,15.64,15.79,14002500.0,15.68,15.83,15.64,15.79,14002500.0
2015-05-08 09:30:00,15.73,15.89,15.63,15.74,13603500.0,15.73,15.89,15.63,15.74,13603500.0
2015-05-08 10:00:00,15.74,15.81,15.63,15.64,5878500.0,15.74,15.81,15.63,15.64,5878500.0
2015-05-08 10:30:00,15.64,15.73,15.58,15.7,4510500.0,15.64,15.73,15.58,15.7,4510500.0
2015-05-08 11:00:00,15.69,15.79,15.67,15.72,3148500.0,15.69,15.79,15.67,15.72,3148500.0
2015-05-08 11:30:00,15.72,15.8,15.71,15.79,2245500.0,15.72,15.8,15.71,15.79,2245500.0
2015-05-08 12:00:00,15.8,15.86,15.7,15.72,4266000.0,15.8,15.86,15.7,15.72,4266000.0
2015-05-08 12:30:00,15.72,15.77,15.67,15.77,2857500.0,15.72,15.77,15.67,15.77,2857500.0
2015-05-08 13:00:00,15.76,15.81,15.73,15.76,2443500.0,15.76,15.81,15.73,15.76,2443500.0
2015-05-08 13:30:00,15.76,15.78,15.71,15.76,2737500.0,15.76,15.78,15.71,15.76,2737500.0
2015-05-08 14:00:00,15.76,15.8,15.75,15.8,3621000.0,15.76,15.8,15.75,15.8,3621000.0
2015-05-08 14:30:00,15.8,15.83,15.74,15.83,4020000.0,15.8,15.83,15.74,15.83,4020000.0
2015-05-08 15:00:00,15.83,15.83,15.79,15.81,3544500.0,15.83,15.83,15.79,15.81,3544500.0
2015-05-08 15:30:00,15.81,15.81,15.77,15.77,5748000.0,15.81,15.81,15.77,15.77,5748000.0
2015-05-11 09:30:00,15.75,16.19,15.69,16.05,22477500.0,15.75,16.19,15.69,16.05,22477500.0
2015-05-11 10:00:00,16.06,16.15,16.0,16.06,8056500.0,16.06,16.15,16.0,16.06,8056500.0
2015-05-11 10:30:00,16.06,16.16,16.04,16.11,5502000.0,16.06,16.16,16.04,16.11,5502000.0
2015-05-11 11:00:00,16.11,16.11,15.94,15.99,5722500.0,16.11,16.11,15.94,15.99,5722500.0
2015-05-11 11:30:00,15.99,16.06,15.91,16.02,4165500.0,15.99,16.06,15.91,16.02,4165500.0
2015-05-11 12:00:00,16.03,16.1,15.99,16.1,3220500.0,16.03,16.1,15.99,16.1,3220500.0
2015-05-11 12:30:00,16.1,16.11,16.07,16.09,3295500.0,16.1,16.11,16.07,16.09,3295500.0
2015-05-11 13:00:00,16.09,16.13,16.07,16.1,3084000.0,16.09,16.13,16.07,16.1,3084000.0
2015-05-11 13:30:00,16.1,16.11,16.03,16.04,2793000.0,16.1,16.11,16.03,16.04,2793000.0
2015-05-11 14:00:00,16.04,16.07,16.01,16.04,2965500.0,16.04,16.07,16.01,16.04,2965500.0
2015-05-11 14:30:00,16.05,16.06,16.01,16.01,2775000.0,16.05,16.06,16.01,16.01,2775000.0
2015-05-11 15:00:00,16.01,16.01,15.93,15.98,3912000.0,16.01,16.01,15.93,15.98,3912000.0
2015-05-11 15:30:00,15.98,16.01,15.96,15.97,3730500.0,15.98,16.01,15.96,15.97,3730500.0
2015-05-12 09:30:00,16.01,16.25,15.88,16.24,16666500.0,16.01,16.25,15.88,16.24,16666500.0
2015-05-12 10:00:00,16.24,16.33,16.18,16.3,13216500.0,16.24,16.33,16.18,16.3,13216500.0
2015-05-12 10:30:00,16.3,16.42,16.27,16.3,12628500.0,16.3,16.42,16.27,16.3,12628500.0
2015-05-12 11:00:00,16.3,16.36,16.27,16.3,4987500.0,16.3,16.36,16.27,16.3,4987500.0
2015-05-12 11:30:00,16.3,16.3,16.17,16.22,5298000.0,16.3,16.3,16.17,16.22,5298000.0
2015-05-12 12:00:00,16.22,16.24,16.17,16.24,3115500.0,16.22,16.24,16.17,16.24,3115500.0
2015-05-12 12:30:00,16.23,16.32,16.22,16.28,2968500.0,16.23,16.32,16.22,16.28,2968500.0
2015-05-12 13:00:00,16.28,16.34,16.26,16.3,2764500.0,16.28,16.34,16.26,16.3,2764500.0
2015-05-12 13:30:00,16.3,16.35,16.29,16.32,2497500.0,16.3,16.35,16.29,16.32,2497500.0
2015-05-12 14:00:00,16.31,16.35,16.29,16.34,2400000.0,16.31,16.35,16.29,16.34,2400000.0
2015-05-12 14:30:00,16.33,16.39,16.3,16.33,3655500.0,16.33,16.39,16.3,16.33,3655500.0
2015-05-12 15:00:00,16.32,16.33,16.25,16.27,4026000.0,16.32,16.33,16.25,16.27,4026000.0
2015-05-12 15:30:00,16.27,16.34,16.25,16.32,5505000.0,16.27,16.34,16.25,16.32,5505000.0
2015-05-13 09:30:00,16.51,16.55,16.37,16.39,15757500.0,16.51,16.55,16.37,16.39,15757500.0
2015-05-13 10:00:00,16.39,16.42,16.31,16.35,8668500.0,16.39,16.42,16.31,16.35,8668500.0
2015-05-13 10:30:00,16.33,16.37,16.27,16.28,5346000.0,16.33,16.37,16.27,16.28,5346000.0
2015-05-13 11:00:00,16.28,16.32,16.16,16.2,7879500.0,16.28,16.32,16.16,16.2,7879500.0
2015-05-13 11:30:00,16.2,16.27,16.17,16.19,3975000.0,16.2,16.27,16.17,16.19,3975000.0
2015-05-13 12:00:00,16.18,16.24,16.15,16.23,1884000.0,16.18,16.24,16.15,16.23,1884000.0
2015-05-13 12:30:00,16.24,16.31,16.22,16.28,2793000.0,16.24,16.31,16.22,16.28,2793000.0
2015-05-13 13:00:00,16.28,16.37,16.28,16.32,5385000.0,16.28,16.37,16.28,16.32,5385000.0
2015-05-13 13:30:00,16.32,16.35,16.29,16.31,2206500.0,16.32,16.35,16.29,16.31,2206500.0
2015-05-13 14:00:00,16.31,16.31,16.19,16.24,3274500.0,16.31,16.31,16.19,16.24,3274500.0
2015-05-13 14:30:00,16.24,16.24,16.18,16.19,1972500.0,16.24,16.24,16.18,16.19,1972500.0
2015-05-13 15:00:00,16.19,16.21,16.16,16.18,2910000.0,16.19,16.21,16.16,16.18,2910000.0
2015-05-13 15:30:00,16.18,16.24,16.17,16.21,5599500.0,16.18,16.24,16.17,16.21,5599500.0
2015-05-14 09:30:00,16.32,16.33,16.14,16.21,6553500.0,16.32,16.33,16.14,16.21,6553500.0
2015-05-14 10:00:00,16.21,16.25,16.17,16.19,2937000.0,16.21,16.25,16.17,16.19,2937000.0
2015-05-14 10:30:00,16.19,16.19,16.08,16.15,4795500.0,16.19,16.19,16.08,16.15,4795500.0
2015-05-14 11:00:00,16.14,16.16,16.12,16.14,2025000.0,16.14,16.16,16.12,16.14,2025000.0
2015-05-14 11:30:00,16.14,16.23,16.13,16.22,2649000.0,16.14,16.23,16.13,16.22,2649000.0
2015-05-14 12:00:00,16.22,16.29,16.2,16.29,1980000.0,16.22,16.29,16.2,16.29,1980000.0
2015-05-14 12:30:00,16.29,16.31,16.23,16.28,2263500.0,16.29,16.31,16.23,16.28,2263500.0
2015-05-14 13:00:00,16.28,16.29,16.26,16.28,1111500.0,16.28,16.29,16.26,16.28,1111500.0
2015-05-14 13:30:00,16.28,16.29,16.23,16.27,1657500.0,16.28,16.29,16.23,16.27,1657500.0
2015-05-14 14:00:00,16.27,16.32,16.25,16.3,1531500.0,16.27,16.32,16.25,16.3,1531500.0
2015-05-14 14:30:00,16.31,16.32,16.24,16.26,1458000.0,16.31,16.32,16.24,16.26,1458000.0
2015-05-14 15:00:00,16.26,16.3,16.24,16.25,1567500.0,16.26,16.3,16.24,16.25,1567500.0
2015-05-14 15:30:00,16.25,16.29,16.23,16.27,3360000.0,16.25,16.29,16.23,16.27,3360000.0
2015-05-15 09:30:00,16.26,16.38,16.17,16.32,6106500.0,16.26,16.38,16.17,16.32,6106500.0
2015-05-15 10:00:00,16.31,16.52,16.29,16.5,7012500.0,16.31,16.52,16.29,16.5,7012500.0
2015-05-15 10:30:00,16.5,16.52,16.44,16.5,3537000.0,16.5,16.52,16.44,16.5,3537000.0
2015-05-15 11:00:00,16.51,16.53,16.43,16.46,3348000.0,16.51,16.53,16.43,16.46,3348000.0
2015-05-15 11:30:00,16.46,16.46,16.41,16.44,3148500.0,16.46,16.46,16.41,16.44,3148500.0
2015-05-15 12:00:00,16.44,16.53,16.44,16.51,4590000.0,16.44,16.53,16.44,16.51,4590000.0
2015-05-15 12:30:00,16.51,16.53,16.48,16.49,2347500.0,16.51,16.53,16.48,16.49,2347500.0
2015-05-15 13:00:00,16.49,16.52,16.46,16.51,4332000.0,16.49,16.52,16.46,16.51,4332000.0
2015-05-15 13:30:00,16.51,16.55,16.48,16.52,3952500.0,16.51,16.55,16.48,16.52,3952500.0
2015-05-15 14:00:00,16.52,16.54,16.5,16.52,2326500.0,16.52,16.54,16.5,16.52,2326500.0
2015-05-15 14:30:00,16.52,16.63,16.51,16.6,5824500.0,16.52,16.63,16.51,16.6,5824500.0
2015-05-15 15:00:00,16.6,16.61,16.55,16.59,2919000.0,16.6,16.61,16.55,16.59,2919000.0
2015-05-15 15:30:00,16.59,16.61,16.56,16.59,7137000.0,16.59,16.61,16.56,16.59,7137000.0
2015-05-18 09:30:00,16.47,16.66,16.4,16.61,7563000.0,16.47,16.66,16.4,16.61,7563000.0
2015-05-18 10:00:00,16.63,16.66,16.47,16.51,4623000.0,16.63,16.66,16.47,16.51,4623000.0
2015-05-18 10:30:00,16.52,16.58,16.5,16.54,2638500.0,16.52,16.58,16.5,16.54,2638500.0
2015-05-18 11:00:00,16.54,16.54,16.42,16.45,3381000.0,16.54,16.54,16.42,16.45,3381000.0
2015-05-18 11:30:00,16.45,16.51,16.43,16.49,3169500.0,16.45,16.51,16.43,16.49,3169500.0
2015-05-18 12:00:00,16.49,16.54,16.48,16.52,1914000.0,16.49,16.54,16.48,16.52,1914000.0
2015-05-18 12:30:00,16.53,16.55,16.49,16.54,2229000.0,16.53,16.55,16.49,16.54,2229000.0
2015-05-18 13:00:00,16.54,16.57,16.54,16.57,1665000.0,16.54,16.57,16.54,16.57,1665000.0
2015-05-18 13:30:00,16.57,16.62,16.54,16.61,2037000.0,16.57,16.62,16.54,16.61,2037000.0
2015-05-18 14:00:00,16.61,16.65,16.59,16.62,3102000.0,16.61,16.65,16.59,16.62,3102000.0
2015-05-18 14:30:00,16.62,16.62,16.58,16.6,2434500.0,16.62,16.62,16.58,16.6,2434500.0
2015-05-18 15:00:00,16.6,16.61,16.57,16.58,1660500.0,16.6,16.61,16.57,16.58,1660500.0
2015-05-18 15:30:00,16.59,16.6,16.57,16.58,3192000.0,16.59,16.6,16.57,16.58,3192000.0
2015-05-19 09:30:00,16.59,16.73,16.5,16.61,8679000.0,16.59,16.73,16.5,16.61,8679000.0
2015-05-19 10:00:00,16.61,16.66,16.52,16.65,4206000.0,16.61,16.66,16.52,16.65,4206000.0
2015-05-19 10:30:00,16.65,16.72,16.63,16.68,4048500.0,16.65,16.72,16.63,16.68,4048500.0
2015-05-19 11:00:00,16.68,16.7,16.63,16.67,2241000.0,16.68,16.7,16.63,16.67,2241000.0
2015-05-19 11:30:00,16.67,16.7,16.61,16.62,2752500.0,16.67,16.7,16.61,16.62,2752500.0
2015-05-19 12:00:00,16.62,16.65,16.55,16.56,2584500.0,16.62,16.65,16.55,16.56,2584500.0
2015-05-19 12:30:00,16.56,16.58,16.53,16.58,1834500.0,16.56,16.58,16.53,16.58,1834500.0
2015-05-19 13:00:00,16.57,16.62,16.56,16.56,1246500.0,16.57,16.62,16.56,16.56,1246500.0
2015-05-19 13:30:00,16.55,16.59,16.53,16.55,2361000.0,16.55,16.59,16.53,16.55,2361000.0
2015-05-19 14:00:00,16.55,16.56,16.53,16.54,2466000.0,16.55,16.56,16.53,16.54,2466000.0
2015-05-19 14:30:00,16.54,16.55,16.45,16.49,4282500.0,16.54,16.55,16.45,16.49,4282500.0
2015-05-19 15:00:00,16.48,16.49,16.41,16.45,3441000.0,16.48,16.49,16.41,16.45,3441000.0
2015-05-19 15:30:00,16.44,16.5,16.41,16.47,4605000.0,16.44,16.5,16.41,16.47,4605000.0
2015-05-20 09:30:00,16.48,16.52,16.2,16.24,9084000.0,16.48,16.52,16.2,16.24,9084000.0
2015-05-20 10:00:00,16.23,16.32,16.2,16.22,4885500.0,16.23,16.32,16.2,16.22,4885500.0
2015-05-20 10:30:00,16.23,16.29,16.14,16.16,4315500.0,16.23,16.29,16.14,16.16,4315500.0
2015-05-20 11:00:00,16.16,16.18,16.09,16.11,5392500.0,16.16,16.18,16.09,16.11,5392500.0
2015-05-20 11:30:00,16.1,16.22,16.1,16.21,2854500.0,16.1,16.22,16.1,16.21,2854500.0
2015-05-20 12:00:00,16.2,16.26,16.2,16.23,1705500.0,16.2,16.26,16.2,16.23,1705500.0
2015-05-20 12:30:00,16.22,16.23,16.16,16.19,2004000.0,16.22,16.23,16.16,16.19,2004000.0
2015-05-20 13:00:00,16.2,16.21,16.17,16.17,1186500.0,16.2,16.21,16.17,16.17,1186500.0
2015-05-20 13:30:00,16.17,16.27,16.17,16.25,1215000.0,16.17,16.27,16.17,16.25,1215000.0
2015-05-20 14:00:00,16.25,16.34,16.25,16.33,3421500.0,16.25,16.34,16.25,16.33,3421500.0
2015-05-20 14:30:00,16.33,16.37,16.28,16.28,2994000.0,16.33,16.37,16.28,16.28,2994000.0
2015-05-20 15:00:00,16.28,16.33,16.18,16.23,3183000.0,16.28,16.33,16.18,16.23,3183000.0
2015-05-20 15:30:00,16.22,16.32,16.22,16.29,4552500.0,16.22,16.32,16.22,16.29,4552500.0
2015-05-21 09:30:00,16.22,16.33,16.16,16.27,4252500.0,16.22,16.33,16.16,16.27,4252500.0
2015-05-21 10:00:00,16.27,16.38,16.26,16.36,2724000.0,16.27,16.38,16.26,16.36,2724000.0
2015-05-21 10:30:00,16.36,16.38,16.33,16.35,1639500.0,16.36,16.38,16.33,16.35,1639500.0
2015-05-21 11:00:00,16.35,16.44,16.35,16.41,2434500.0,16.35,16.44,16.35,16.41,2434500.0
2015-05-21 11:30:00,16.41,16.41,16.3,16.36,1809000.0,16.41,16.41,16.3,16.36,1809000.0
2015-05-21 12:00:00,16.36,16.36,16.31,16.36,847500.0,16.36,16.36,16.31,16.36,847500.0
2015-05-21 12:30:00,16.36,16.37,16.31,16.33,975000.0,16.36,16.37,16.31,16.33,975000.0
2015-05-21 13:00:00,16.34,16.36,16.32,16.33,825000.0,16.34,16.36,16.32,16.33,825000.0
2015-05-21 13:30:00,16.33,16.33,16.29,16.32,1057500.0,16.33,16.33,16.29,16.32,1057500.0
2015-05-21 14:00:00,16.31,16.36,16.31,16.33,889500.0,16.31,16.36,16.31,16.33,889500.0
2015-05-21 14:30:00,16.33,16.4,16.33,16.38,1456500.0,16.33,16.4,16.33,16.38,1456500.0
2015-05-21 15:00:00,16.39,16.39,16.35,16.39,1299000.0,16.39,16.39,16.35,16.39,1299000.0
2015-05-21 15:30:00,16.39,16.4,16.36,16.37,2917500.0,16.39,16.4,16.36,16.37,2917500.0
2015-05-22 09:30:00,16.36,16.5,16.34,16.42,4051500.0,16.36,16.5,16.34,16.42,4051500.0
2015-05-22 10:00:00,16.42,16.45,16.33,16.38,2545500.0,16.42,16.45,16.33,16.38,2545500.0
2015-05-22 10:30:00,16.38,16.42,16.34,16.38,2074500.0,16.38,16.42,16.34,16.38,2074500.0
2015-05-22 11:00:00,16.38,16.4,16.34,16.36,1176000.0,16.38,16.4,16.34,16.36,1176000.0
2015-05-22 11:30:00,16.36,16.43,16.34,16.42,1930500.0,16.36,16.43,16.34,16.42,1930500.0
2015-05-22 12:00:00,16.42,16.46,16.41,16.43,2158500.0,16.42,16.46,16.41,16.43,2158500.0
2015-05-22 12:30:00,16.43,16.44,16.37,16.41,1414500.0,16.43,16.44,16.37,16.41,1414500.0
2015-05-22 13:00:00,16.4,16.45,16.4,16.45,1060500.0,16.4,16.45,16.4,16.45,1060500.0
2015-05-22 13:30:00,16.45,16.47,16.42,16.45,1390500.0,16.45,16.47,16.42,16.45,1390500.0
2015-05-22 14:00:00,16.44,16.45,16.39,16.42,1005000.0,16.44,16.45,16.39,16.42,1005000.0
2015-05-22 14:30:00,16.42,16.46,16.42,16.45,1185000.0,16.42,16.46,16.42,16.45,1185000.0
2015-05-22 15:00:00,16.45,16.57,16.45,16.54,3411000.0,16.45,16.57,16.45,16.54,3411000.0
2015-05-22 15:30:00,16.54,16.55,16.47,16.52,4258500.0,16.54,16.55,16.47,16.52,4258500.0
2015-05-26 09:30:00,16.51,16.8,16.43,16.63,10950000.0,16.51,16.8,16.43,16.63,10950000.0
2015-05-26 10:00:00,16.63,16.68,16.55,16.62,5154000.0,16.63,16.68,16.55,16.62,5154000.0
2015-05-26 10:30:00,16.62,16.65,16.57,16.59,3475500.0,16.62,16.65,16.57,16.59,3475500.0
2015-05-26 11:00:00,16.59,16.61,16.51,16.55,2931000.0,16.59,16.61,16.51,16.55,2931000.0
2015-05-26 11:30:00,16.56,16.63,16.53,16.61,2964000.0,16.56,16.63,16.53,16.61,2964000.0
2015-05-26 12:00:00,16.61,16.69,16.6,16.66,3061500.0,16.61,16.69,16.6,16.66,3061500.0
2015-05-26 12:30:00,16.66,16.67,16.59,16.6,1740000.0,16.66,16.67,16.59,16.6,1740000.0
2015-05-26 13:00:00,16.6,16.6,16.51,16.57,3211500.0,16.6,16.6,16.51,16.57,3211500.0
2015-05-26 13:30:00,16.57,16.58,16.52,16.54,2133000.0,16.57,16.58,16.52,16.54,2133000.0
2015-05-26 14:00:00,16.53,16.54,16.49,16.5,1977000.0,16.53,16.54,16.49,16.5,1977000.0
2015-05-26 14:30:00,16.5,16.54,16.47,16.48,1450500.0,16.5,16.54,16.47,16.48,1450500.0
2015-05-26 15:00:00,16.47,16.5,16.47,16.49,1192500.0,16.47,16.5,16.47,16.49,1192500.0
2015-05-26 15:30:00,16.49,16.52,16.47,16.49,2947500.0,16.49,16.52,16.47,16.49,2947500.0
2015-05-27 09:30:00,16.57,16.63,16.44,16.57,5404500.0,16.57,16.63,16.44,16.57,5404500.0
2015-05-27 10:00:00,16.56,16.58,16.39,16.39,4117500.0,16.56,16.58,16.39,16.39,4117500.0
2015-05-27 10:30:00,16.38,16.51,16.37,16.47,2791500.0,16.38,16.51,16.37,16.47,2791500.0
2015-05-27 11:00:00,16.48,16.51,16.44,16.48,1888500.0,16.48,16.51,16.44,16.48,1888500.0
2015-05-27 11:30:00,16.48,16.49,16.41,16.47,2382000.0,16.48,16.49,16.41,16.47,2382000.0
2015-05-27 12:00:00,16.47,16.47,16.42,16.45,3172500.0,16.47,16.47,16.42,16.45,3172500.0
2015-05-27 12:30:00,16.44,16.47,16.42,16.45,2520000.0,16.44,16.47,16.42,16.45,2520000.0
2015-05-27 13:00:00,16.45,16.52,16.43,16.49,3423000.0,16.45,16.52,16.43,16.49,3423000.0
2015-05-27 13:30:00,16.49,16.52,16.45,16.49,2737500.0,16.49,16.52,16.45,16.49,2737500.0
2015-05-27 14:00:00,16.48,16.5,16.44,16.45,3211500.0,16.48,16.5,16.44,16.45,3211500.0
2015-05-27 14:30:00,16.45,16.47,16.42,16.46,3070500.0,16.45,16.47,16.42,16.46,3070500.0
2015-05-27 15:00:00,16.47,16.51,16.46,16.49,3547500.0,16.47,16.51,16.46,16.49,3547500.0
2015-05-27 15:30:00,16.48,16.51,16.46,16.5,3249000.0,16.48,16.51,16.46,16.5,3249000.0
2015-05-28 09:30:00,16.47,16.5,16.35,16.36,4482000.0,16.47,16.5,16.35,16.36,4482000.0
2015-05-28 10:00:00,16.37,16.56,16.34,16.54,3811500.0,16.37,16.56,16.34,16.54,3811500.0
2015-05-28 10:30:00,16.54,16.75,16.47,16.72,9919500.0,16.54,16.75,16.47,16.72,9919500.0
2015-05-28 11:00:00,16.73,16.79,16.67,16.68,6420000.0,16.73,16.79,16.67,16.68,6420000.0
2015-05-28 11:30:00,16.69,16.7,16.61,16.63,2467500.0,16.69,16.7,16.61,16.63,2467500.0
2015-05-28 12:00:00,16.63,16.67,16.61,16.66,1461000.0,16.63,16.67,16.61,16.66,1461000.0
2015-05-28 12:30:00,16.66,16.68,16.61,16.65,895500.0,16.66,16.68,16.61,16.65,895500.0
2015-05-28 13:00:00,16.65,16.7,16.65,16.69,1084500.0,16.65,16.7,16.65,16.69,1084500.0
2015-05-28 13:30:00,16.69,16.75,16.68,16.69,2182500.0,16.69,16.75,16.68,16.69,2182500.0
2015-05-28 14:00:00,16.69,16.76,16.69,16.74,1887000.0,16.69,16.76,16.69,16.74,1887000.0
2015-05-28 14:30:00,16.74,16.76,16.72,16.74,1732500.0,16.74,16.76,16.72,16.74,1732500.0
2015-05-28 15:00:00,16.73,16.75,16.69,16.72,2260500.0,16.73,16.75,16.69,16.72,2260500.0
2015-05-28 15:30:00,16.72,16.79,16.72,16.76,4921500.0,16.72,16.79,16.72,16.76,4921500.0
2015-05-29 09:30:00,16.73,16.84,16.67,16.72,6916500.0,16.73,16.84,16.67,16.72,6916500.0
2015-05-29 10:00:00,16.73,16.86,16.73,16.76,6790500.0,16.73,16.86,16.73,16.76,6790500.0
2015-05-29 10:30:00,16.77,16.79,16.65,16.67,5109000.0,16.77,16.79,16.65,16.67,5109000.0
2015-05-29 11:00:00,16.68,16.72,16.65,16.67,2893500.0,16.68,16.72,16.65,16.67,2893500.0
2015-05-29 11:30:00,16.67,16.74,16.66,16.69,4245000.0,16.67,16.74,16.66,16.69,4245000.0
2015-05-29 12:00:00,16.7,16.74,16.67,16.69,2977500.0,16.7,16.74,16.67,16.69,2977500.0
2015-05-29 12:30:00,16.7,16.71,16.67,16.69,1410000.0,16.7,16.71,16.67,16.69,1410000.0
2015-05-29 13:00:00,16.69,16.73,16.67,16.72,2248500.0,16.69,16.73,16.67,16.72,2248500.0
2015-05-29 13:30:00,16.72,16.72,16.68,16.69,1527000.0,16.72,16.72,16.68,16.69,1527000.0
2015-05-29 14:00:00,16.69,16.7,16.67,16.68,1683000.0,16.69,16.7,16.67,16.68,1683000.0
2015-05-29 14:30:00,16.68,16.69,16.63,16.66,2262000.0,16.68,16.69,16.63,16.66,2262000.0
2015-05-29 15:00:00,16.65,16.67,16.63,16.67,2460000.0,16.65,16.67,16.63,16.67,2460000.0
2015-05-29 15:30:00,16.68,16.73,16.65,16.71,5550000.0,16.68,16.73,16.65,16.71,5550000.0
2015-06-01 09:30:00,16.76,16.77,16.52,16.62,6228360.0,16.76,16.77,16.52,16.62,6228360.0
2015-06-01 10:00:00,16.61,16.65,16.5,16.55,2870040.0,16.61,16.65,16.5,16.55,2870040.0
2015-06-01 10:30:00,16.55,16.63,16.52,16.62,1620975.0,16.55,16.63,16.52,16.62,1620975.0
2015-06-01 11:00:00,16.62,16.68,16.59,16.62,2447115.0,16.62,16.68,16.59,16.62,2447115.0
2015-06-01 11:30:00,16.61,16.67,16.61,16.65,1805145.0,16.61,16.67,16.61,16.65,1805145.0
2015-06-01 12:00:00,16.65,16.75,16.64,16.71,1874955.0,16.65,16.75,16.64,16.71,1874955.0
2015-06-01 12:30:00,16.72,16.75,16.69,16.72,1959570.0,16.72,16.75,16.69,16.72,1959570.0
2015-06-01 13:00:00,16.71,16.73,16.69,16.69,1244790.0,16.71,16.73,16.69,16.69,1244790.0
2015-06-01 13:30:00,16.69,16.71,16.65,16.68,1474155.0,16.69,16.71,16.65,16.68,1474155.0
2015-06-01 14:00:00,16.69,16.72,16.67,16.68,1031130.0,16.69,16.72,16.67,16.68,1031130.0
2015-06-01 14:30:00,16.67,16.74,16.61,16.64,3549000.0,16.67,16.74,16.61,16.64,3549000.0
2015-06-01 15:00:00,16.64,16.69,16.63,16.68,2042220.0,16.64,16.69,16.63,16.68,2042220.0
2015-06-01 15:30:00,16.67,16.68,16.61,16.62,2712975.0,16.67,16.68,16.61,16.62,2712975.0
2015-06-02 09:30:00,16.59,16.6,16.42,16.53,6055620.0,16.59,16.6,16.42,16.53,6055620.0
2015-06-02 10:00:00,16.54,16.62,16.52,16.53,3671610.0,16.54,16.62,16.52,16.53,3671610.0
2015-06-02 10:30:00,16.53,16.57,16.5,16.52,2659860.0,16.53,16.57,16.5,16.52,2659860.0
2015-06-02 11:00:00,16.52,16.56,16.5,16.51,1476855.0,16.52,16.56,16.5,16.51,1476855.0
2015-06-02 11:30:00,16.51,16.57,16.51,16.56,919425.0,16.51,16.57,16.51,16.56,919425.0
2015-06-02 12:00:00,16.56,16.63,16.56,16.6,2167305.0,16.56,16.63,16.56,16.6,2167305.0
2015-06-02 12:30:00,16.6,16.6,16.55,16.57,1095465.0,16.6,16.6,16.55,16.57,1095465.0
2015-06-02 13:00:00,16.58,16.62,16.56,16.6,1534275.0,16.58,16.62,16.56,16.6,1534275.0
2015-06-02 13:30:00,16.61,16.62,16.6,16.6,716730.0,16.61,16.62,16.6,16.6,716730.0
2015-06-02 14:00:00,16.61,16.61,16.52,16.53,1384710.0,16.61,16.61,16.52,16.53,1384710.0
2015-06-02 14:30:00,16.53,16.55,16.5,16.53,1387155.0,16.53,16.55,16.5,16.53,1387155.0
2015-06-02 15:00:00,16.53,16.55,16.51,16.54,866550.0,16.53,16.55,16.51,16.54,866550.0
2015-06-02 15:30:00,16.53,16.56,16.53,16.56,2187930.0,16.53,16.56,16.53,16.56,2187930.0
2015-06-03 09:30:00,16.55,16.71,16.47,16.64,5021775.0,16.55,16.71,16.47,16.64,5021775.0
2015-06-03 10:00:00,16.64,16.67,16.6,16.63,2698260.0,16.64,16.67,16.6,16.63,2698260.0
2015-06-03 10:30:00,16.63,16.68,16.63,16.65,1953090.0,16.63,16.68,16.63,16.65,1953090.0
2015-06-03 11:00:00,16.66,16.66,16.57,16.58,1316685.0,16.66,16.66,16.57,16.58,1316685.0
2015-06-03 11:30:00,16.59,16.62,16.57,16.62,1827660.0,16.59,16.62,16.57,16.62,1827660.0
2015-06-03 12:00:00,16.62,16.63,16.59,16.59,1001430.0,16.62,16.63,16.59,16.59,1001430.0
2015-06-03 12:30:00,16.59,16.6,16.56,16.58,1345395.0,16.59,16.6,16.56,16.58,1345395.0
2015-06-03 13:00:00,16.59,16.6,16.56,16.58,1338435.0,16.59,16.6,16.56,16.58,1338435.0
2015-06-03 13:30:00,16.58,16.61,16.56,16.59,765420.0,16.58,16.61,16.56,16.59,765420.0
2015-06-03 14:00:00,16.6,16.62,16.59,16.61,481995.0,16.6,16.62,16.59,16.61,481995.0
2015-06-03 14:30:00,16.61,16.61,16.58,16.6,832875.0,16.61,16.61,16.58,16.6,832875.0
2015-06-03 15:00:00,16.6,16.6,16.56,16.58,991245.0,16.6,16.6,16.56,16.58,991245.0
2015-06-03 15:30:00,16.57,16.6,16.57,16.6,2372580.0,16.57,16.6,16.57,16.6,2372580.0
2015-06-04 09:30:00,16.5,16.57,16.47,16.52,4577655.0,16.5,16.57,16.47,16.52,4577655.0
2015-06-04 10:00:00,16.52,16.62,16.51,16.55,2924085.0,16.52,16.62,16.51,16.55,2924085.0
2015-06-04 10:30:00,16.55,16.58,16.52,16.55,1954530.0,16.55,16.58,16.52,16.55,1954530.0
2015-06-04 11:00:00,16.54,16.55,16.48,16.52,2552460.0,16.54,16.55,16.48,16.52,2552460.0
2015-06-04 11:30:00,16.53,16.55,16.51,16.53,949365.0,16.53,16.55,16.51,16.53,949365.0
2015-06-04 12:00:00,16.53,16.53,16.49,16.5,1847760.0,16.53,16.53,16.49,16.5,1847760.0
2015-06-04 12:30:00,16.49,16.53,16.49,16.51,1983555.0,16.49,16.53,16.49,16.51,1983555.0
2015-06-04 13:00:00,16.51,16.52,16.47,16.5,1788960.0,16.51,16.52,16.47,16.5,1788960.0
2015-06-04 13:30:00,16.49,16.5,16.41,16.44,2953515.0,16.49,16.5,16.41,16.44,2953515.0
2015-06-04 14:00:00,16.44,16.44,16.41,16.42,1894035.0,16.44,16.44,16.41,16.42,1894035.0
2015-06-04 14:30:00,16.42,16.44,16.42,16.43,761085.0,16.42,16.44,16.42,16.43,761085.0
2015-06-04 15:00:00,16.43,16.44,16.38,16.41,2024880.0,16.43,16.44,16.38,16.41,2024880.0
2015-06-04 15:30:00,16.41,16.42,16.38,16.39,3829290.0,16.41,16.42,16.38,16.39,3829290.0
2015-06-05 09:30:00,16.4,16.57,16.38,16.56,9721860.0,16.4,16.57,16.38,16.56,9721860.0
2015-06-05 10:00:00,16.54,16.59,16.52,16.56,5053110.0,16.54,16.59,16.52,16.56,5053110.0
2015-06-05 10:30:00,16.56,16.56,16.47,16.47,3103095.0,16.56,16.56,16.47,16.47,3103095.0
2015-06-05 11:00:00,16.49,16.56,16.48,16.49,3742695.0,16.49,16.56,16.48,16.49,3742695.0
2015-06-05 11:30:00,16.49,16.5,16.42,16.44,2296530.0,16.49,16.5,16.42,16.44,2296530.0
2015-06-05 12:00:00,16.43,16.44,16.4,16.43,1867530.0,16.43,16.44,16.4,16.43,1867530.0
2015-06-05 12:30:00,16.43,16.49,16.42,16.48,1180380.0,16.43,16.49,16.42,16.48,1180380.0
2015-06-05 13:00:00,16.48,16.51,16.45,16.51,1235280.0,16.48,16.51,16.45,16.51,1235280.0
2015-06-05 13:30:00,16.51,16.55,16.5,16.54,1590360.0,16.51,16.55,16.5,16.54,1590360.0
2015-06-05 14:00:00,16.54,16.63,16.54,16.62,3271590.0,16.54,16.63,16.54,16.62,3271590.0
2015-06-05 14:30:00,16.63,16.65,16.61,16.62,1529145.0,16.63,16.65,16.61,16.62,1529145.0
2015-06-05 15:00:00,16.62,16.64,16.57,16.57,1360605.0,16.62,16.64,16.57,16.57,1360605.0
2015-06-05 15:30:00,16.57,16.62,16.53,16.61,4142505.0,16.57,16.62,16.53,16.61,4142505.0
2015-06-08 09:30:00,16.72,17.13,16.69,17.03,17637630.0,16.72,17.13,16.69,17.03,17637630.0
2015-06-08 10:00:00,17.04,17.11,16.95,17.07,5724720.0,17.04,17.11,16.95,17.07,5724720.0
2015-06-08 10:30:00,17.08,17.19,17.06,17.15,5849070.0,17.08,17.19,17.06,17.15,5849070.0
2015-06-08 11:00:00,17.14,17.25,17.12,17.21,6088605.0,17.14,17.25,17.12,17.21,6088605.0
2015-06-08 11:30:00,17.21,17.22,17.11,17.11,4207035.0,17.21,17.22,17.11,17.11,4207035.0
2015-06-08 12:00:00,17.1,17.13,17.09,17.11,2387685.0,17.1,17.13,17.09,17.11,2387685.0
2015-06-08 12:30:00,17.11,17.2,17.1,17.19,2791860.0,17.11,17.2,17.1,17.19,2791860.0
2015-06-08 13:00:00,17.18,17.19,17.06,17.06,3071445.0,17.18,17.19,17.06,17.06,3071445.0
2015-06-08 13:30:00,17.06,17.07,16.98,17.03,2434350.0,17.06,17.07,16.98,17.03,2434350.0
2015-06-08 14:00:00,17.02,17.09,17.02,17.05,2541120.0,17.02,17.09,17.02,17.05,2541120.0
2015-06-08 14:30:00,17.05,17.16,17.03,17.14,2820600.0,17.05,17.16,17.03,17.14,2820600.0
2015-06-08 15:00:00,17.14,17.15,17.09,17.14,2472360.0,17.14,17.15,17.09,17.14,2472360.0
2015-06-08 15:30:00,17.13,17.14,17.03,17.09,6006675.0,17.13,17.14,17.03,17.09,6006675.0
2015-06-09 09:30:00,17.03,17.16,16.97,17.02,7074690.0,17.03,17.16,16.97,17.02,7074690.0
2015-06-09 10:00:00,17.02,17.04,16.94,16.99,4075815.0,17.02,17.04,16.94,16.99,4075815.0
2015-06-09 10:30:00,16.98,17.11,16.95,17.1,3913935.0,16.98,17.11,16.95,17.1,3913935.0
2015-06-09 11:00:00,17.1,17.13,17.05,17.07,2751930.0,17.1,17.13,17.05,17.07,2751930.0
2015-06-09 11:30:00,17.05,17.18,17.05,17.09,3022410.0,17.05,17.18,17.05,17.09,3022410.0
2015-06-09 12:00:00,17.09,17.11,17.01,17.07,1958160.0,17.09,17.11,17.01,17.07,1958160.0
2015-06-09 12:30:00,17.07,17.09,17.05,17.09,834855.0,17.07,17.09,17.05,17.09,834855.0
2015-06-09 13:00:00,17.09,17.12,17.09,17.12,921075.0,17.09,17.12,17.09,17.12,921075.0
2015-06-09 13:30:00,17.12,17.12,17.07,17.08,943140.0,17.12,17.12,17.07,17.08,943140.0
2015-06-09 14:00:00,17.08,17.09,17.07,17.07,869025.0,17.08,17.09,17.07,17.07,869025.0
2015-06-09 14:30:00,17.07,17.11,17.04,17.05,1173300.0,17.07,17.11,17.04,17.05,1173300.0
2015-06-09 15:00:00,17.06,17.06,16.98,17.0,1428090.0,17.06,17.06,16.98,17.0,1428090.0
2015-06-09 15:30:00,17.0,17.09,16.99,17.08,2925600.0,17.0,17.09,16.99,17.08,2925600.0
2015-06-10 09:30:00,16.79,16.93,16.57,16.67,12263805.0,16.79,16.93,16.57,16.67,12263805.0
2015-06-10 10:00:00,16.67,16.82,16.64,16.79,5719425.0,16.67,16.82,16.64,16.79,5719425.0
2015-06-10 10:30:00,16.79,16.87,16.77,16.85,2751000.0,16.79,16.87,16.77,16.85,2751000.0
2015-06-10 11:00:00,16.85,16.87,16.76,16.76,1818765.0,16.85,16.87,16.76,16.76,1818765.0
2015-06-10 11:30:00,16.76,16.79,16.71,16.73,1729665.0,16.76,16.79,16.71,16.73,1729665.0
2015-06-10 12:00:00,16.72,16.73,16.65,16.67,2455800.0,16.72,16.73,16.65,16.67,2455800.0
2015-06-10 12:30:00,16.67,16.77,16.67,16.77,1729920.0,16.67,16.77,16.67,16.77,1729920.0
2015-06-10 13:00:00,16.77,16.77,16.66,16.69,1424325.0,16.77,16.77,16.66,16.69,1424325.0
2015-06-10 13:30:00,16.69,16.76,16.69,16.73,1801410.0,16.69,16.76,16.69,16.73,1801410.0
2015-06-10 14:00:00,16.73,16.76,16.71,16.74,1057140.0,16.73,16.76,16.71,16.74,1057140.0
2015-06-10 14:30:00,16.74,16.75,16.69,16.7,2091960.0,16.74,16.75,16.69,16.7,2091960.0
2015-06-10 15:00:00,16.7,16.75,16.68,16.74,2044230.0,16.7,16.75,16.68,16.74,2044230.0
2015-06-10 15:30:00,16.74,16.77,16.7,16.7,5421600.0,16.74,16.77,16.7,16.7,5421600.0
2015-06-11 09:30:00,16.88,16.96,16.8,16.83,6067995.0,16.88,16.96,16.8,16.83,6067995.0
2015-06-11 10:00:00,16.84,16.87,16.76,16.81,4318755.0,16.84,16.87,16.76,16.81,4318755.0
2015-06-11 10:30:00,16.81,16.85,16.79,16.81,2169330.0,16.81,16.85,16.79,16.81,2169330.0
2015-06-11 11:00:00,16.8,16.83,16.78,16.78,1822770.0,16.8,16.83,16.78,16.78,1822770.0
2015-06-11 11:30:00,16.77,16.8,16.74,16.77,1301040.0,16.77,16.8,16.74,16.77,1301040.0
2015-06-11 12:00:00,16.78,16.79,16.73,16.75,1036650.0,16.78,16.79,16.73,16.75,1036650.0
2015-06-11 12:30:00,16.75,16.76,16.74,16.76,381825.0,16.75,16.76,16.74,16.76,381825.0
2015-06-11 13:00:00,16.75,16.77,16.71,16.71,861315.0,16.75,16.77,16.71,16.71,861315.0
2015-06-11 13:30:00,16.71,16.77,16.7,16.74,1365315.0,16.71,16.77,16.7,16.74,1365315.0
2015-06-11 14:00:00,16.74,16.76,16.72,16.74,741135.0,16.74,16.76,16.72,16.74,741135.0
2015-06-11 14:30:00,16.74,16.75,16.71,16.73,779535.0,16.74,16.75,16.71,16.73,779535.0
2015-06-11 15:00:00,16.73,16.78,16.73,16.76,1125150.0,16.73,16.78,16.73,16.76,1125150.0
2015-06-11 15:30:00,16.76,16.77,16.73,16.76,3027540.0,16.76,16.77,16.73,16.76,3027540.0
2015-06-12 09:30:00,16.68,16.9,16.68,16.87,4441740.0,16.68,16.9,16.68,16.87,4441740.0
2015-06-12 10:00:00,16.88,16.89,16.78,16.79,2256750.0,16.88,16.89,16.78,16.79,2256750.0
2015-06-12 10:30:00,16.79,16.82,16.73,16.76,1730940.0,16.79,16.82,16.73,16.76,1730940.0
2015-06-12 11:00:00,16.75,16.82,16.74,16.81,1327710.0,16.75,16.82,16.74,16.81,1327710.0
2015-06-12 11:30:00,16.81,16.81,16.77,16.78,620250.0,16.81,16.81,16.77,16.78,620250.0
2015-06-12 12:00:00,16.79,16.79,16.75,16.78,498930.0,16.79,16.79,16.75,16.78,498930.0
2015-06-12 12:30:00,16.77,16.79,16.75,16.76,375375.0,16.77,16.79,16.75,16.76,375375.0
2015-06-12 13:00:00,16.75,16.77,16.74,16.75,397605.0,16.75,16.77,16.74,16.75,397605.0
2015-06-12 13:30:00,16.76,16.79,16.75,16.78,553950.0,16.76,16.79,16.75,16.78,553950.0
2015-06-12 14:00:00,16.78,16.78,16.74,16.74,544065.0,16.78,16.78,16.74,16.74,544065.0
2015-06-12 14:30:00,16.75,16.75,16.71,16.73,978750.0,16.75,16.75,16.71,16.73,978750.0
2015-06-12 15:00:00,16.73,16.76,16.71,16.71,977265.0,16.73,16.76,16.71,16.71,977265.0
2015-06-12 15:30:00,16.72,16.73,16.7,16.71,3018030.0,16.72,16.73,16.7,16.71,3018030.0
2015-06-15 09:30:00,16.65,16.65,16.4,16.49,6854175.0,16.65,16.65,16.4,16.49,6854175.0
2015-06-15 10:00:00,16.5,16.54,16.45,16.52,2765700.0,16.5,16.54,16.45,16.52,2765700.0
2015-06-15 10:30:00,16.51,16.58,16.49,16.51,2864550.0,16.51,16.58,16.49,16.51,2864550.0
2015-06-15 11:00:00,16.52,16.62,16.51,16.55,2493840.0,16.52,16.62,16.51,16.55,2493840.0
2015-06-15 11:30:00,16.55,16.56,16.52,16.53,1557255.0,16.55,16.56,16.52,16.53,1557255.0
2015-06-15 12:00:00,16.53,16.61,16.53,16.59,1221930.0,16.53,16.61,16.53,16.59,1221930.0
2015-06-15 12:30:00,16.59,16.63,16.54,16.63,1469940.0,16.59,16.63,16.54,16.63,1469940.0
2015-06-15 13:00:00,16.63,16.65,16.6,16.62,884070.0,16.63,16.65,16.6,16.62,884070.0
2015-06-15 13:30:00,16.61,16.75,16.61,16.67,1985025.0,16.61,16.75,16.61,16.67,1985025.0
2015-06-15 14:00:00,16.67,16.73,16.67,16.68,1159755.0,16.67,16.73,16.67,16.68,1159755.0
2015-06-15 14:30:00,16.68,16.7,16.65,16.66,835425.0,16.68,16.7,16.65,16.66,835425.0
2015-06-15 15:00:00,16.66,16.68,16.65,16.67,662460.0,16.66,16.68,16.65,16.67,662460.0
2015-06-15 15:30:00,16.67,16.69,16.66,16.69,2223690.0,16.67,16.69,16.66,16.69,2223690.0
2015-06-16 09:30:00,16.68,16.82,16.61,16.68,4126200.0,16.68,16.82,16.61,16.68,4126200.0
2015-06-16 10:00:00,16.69,16.75,16.61,16.72,2181045.0,16.69,16.75,16.61,16.72,2181045.0
2015-06-16 10:30:00,16.72,16.76,16.67,16.76,2474415.0,16.72,16.76,16.67,16.76,2474415.0
2015-06-16 11:00:00,16.76,16.83,16.76,16.79,1996320.0,16.76,16.83,16.76,16.79,1996320.0
2015-06-16 11:30:00,16.79,16.87,16.77,16.79,1882020.0,16.79,16.87,16.77,16.79,1882020.0
2015-06-16 12:00:00,16.8,16.83,16.79,16.82,845580.0,16.8,16.83,16.79,16.82,845580.0
2015-06-16 12:30:00,16.81,16.9,16.81,16.86,2441685.0,16.81,16.9,16.81,16.86,2441685.0
2015-06-16 13:00:00,16.85,16.87,16.82,16.83,1117485.0,16.85,16.87,16.82,16.83,1117485.0
2015-06-16 13:30:00,16.83,16.84,16.82,16.83,551925.0,16.83,16.84,16.82,16.83,551925.0
2015-06-16 14:00:00,16.83,16.87,16.83,16.86,1148685.0,16.83,16.87,16.83,16.86,1148685.0
2015-06-16 14:30:00,16.86,16.88,16.86,16.87,881100.0,16.86,16.88,16.86,16.87,881100.0
2015-06-16 15:00:00,16.87,16.87,16.81,16.84,1035600.0,16.87,16.87,16.81,16.84,1035600.0
2015-06-16 15:30:00,16.84,16.88,16.83,16.88,3239895.0,16.84,16.88,16.83,16.88,3239895.0
2015-06-17 09:30:00,16.81,16.98,16.8,16.95,5682900.0,16.81,16.98,16.8,16.95,5682900.0
2015-06-17 10:00:00,16.95,17.43,16.93,17.42,12278640.0,16.95,17.43,16.93,17.42,12278640.0
2015-06-17 10:30:00,17.42,17.62,17.35,17.47,18993690.0,17.42,17.62,17.35,17.47,18993690.0
2015-06-17 11:00:00,17.47,17.5,17.35,17.38,4465500.0,17.47,17.5,17.35,17.38,4465500.0
2015-06-17 11:30:00,17.38,17.44,17.37,17.41,2516565.0,17.38,17.44,17.37,17.41,2516565.0
2015-06-17 12:00:00,17.41,17.43,17.27,17.35,3410880.0,17.41,17.43,17.27,17.35,3410880.0
2015-06-17 12:30:00,17.35,17.36,17.26,17.29,2157135.0,17.35,17.36,17.26,17.29,2157135.0
2015-06-17 13:00:00,17.28,17.38,17.28,17.34,2206440.0,17.28,17.38,17.28,17.34,2206440.0
2015-06-17 13:30:00,17.34,17.4,17.28,17.36,1881375.0,17.34,17.4,17.28,17.36,1881375.0
2015-06-17 14:00:00,17.37,17.45,17.3,17.35,3269280.0,17.37,17.45,17.3,17.35,3269280.0
2015-06-17 14:30:00,17.35,17.45,17.34,17.41,3187005.0,17.35,17.45,17.34,17.41,3187005.0
2015-06-17 15:00:00,17.41,17.43,17.35,17.42,3135165.0,17.41,17.43,17.35,17.42,3135165.0
2015-06-17 15:30:00,17.43,17.43,17.36,17.36,5801910.0,17.43,17.43,17.36,17.36,5801910.0
2015-06-18 09:30:00,17.47,17.53,17.33,17.47,7603215.0,17.47,17.53,17.33,17.47,7603215.0
2015-06-18 10:00:00,17.47,17.56,17.44,17.48,5015070.0,17.47,17.56,17.44,17.48,5015070.0
2015-06-18 10:30:00,17.48,17.55,17.46,17.53,3143010.0,17.48,17.55,17.46,17.53,3143010.0
2015-06-18 11:00:00,17.53,17.56,17.49,17.52,3890715.0,17.53,17.56,17.49,17.52,3890715.0
2015-06-18 11:30:00,17.52,17.53,17.44,17.46,2381325.0,17.52,17.53,17.44,17.46,2381325.0
2015-06-18 12:00:00,17.45,17.52,17.45,17.51,1885050.0,17.45,17.52,17.45,17.51,1885050.0
2015-06-18 12:30:00,17.51,17.53,17.47,17.51,1033545.0,17.51,17.53,17.47,17.51,1033545.0
2015-06-18 13:00:00,17.5,17.5,17.43,17.46,1278945.0,17.5,17.5,17.43,17.46,1278945.0
2015-06-18 13:30:00,17.46,17.48,17.42,17.47,1492845.0,17.46,17.48,17.42,17.47,1492845.0
2015-06-18 14:00:00,17.47,17.48,17.44,17.45,840120.0,17.47,17.48,17.44,17.45,840120.0
2015-06-18 14:30:00,17.44,17.48,17.44,17.47,896400.0,17.44,17.48,17.44,17.47,896400.0
2015-06-18 15:00:00,17.47,17.47,17.42,17.45,1415175.0,17.47,17.47,17.42,17.45,1415175.0
2015-06-18 15:30:00,17.45,17.47,17.41,17.46,3681900.0,17.45,17.47,17.41,17.46,3681900.0
2015-06-19 09:30:00,17.49,17.59,17.44,17.47,5785035.0,17.49,17.59,17.44,17.47,5785035.0
2015-06-19 10:00:00,17.45,17.5,17.39,17.41,2535690.0,17.45,17.5,17.39,17.41,2535690.0
2015-06-19 10:30:00,17.41,17.41,17.34,17.36,3008100.0,17.41,17.41,17.34,17.36,3008100.0
2015-06-19 11:00:00,17.37,17.41,17.36,17.41,1027215.0,17.37,17.41,17.36,17.41,1027215.0
2015-06-19 11:30:00,17.41,17.42,17.35,17.36,1107990.0,17.41,17.42,17.35,17.36,1107990.0
2015-06-19 12:00:00,17.36,17.41,17.35,17.39,1191270.0,17.36,17.41,17.35,17.39,1191270.0
2015-06-19 12:30:00,17.38,17.4,17.38,17.38,423270.0,17.38,17.4,17.38,17.38,423270.0
2015-06-19 13:00:00,17.38,17.39,17.36,17.37,845100.0,17.38,17.39,17.36,17.37,845100.0
2015-06-19 13:30:00,17.37,17.39,17.37,17.38,689625.0,17.37,17.39,17.37,17.38,689625.0
2015-06-19 14:00:00,17.38,17.43,17.38,17.42,1309980.0,17.38,17.43,17.38,17.42,1309980.0
2015-06-19 14:30:00,17.42,17.45,17.41,17.42,1573065.0,17.42,17.45,17.41,17.42,1573065.0
2015-06-19 15:00:00,17.42,17.47,17.4,17.47,2851860.0,17.42,17.47,17.4,17.47,2851860.0
2015-06-19 15:30:00,17.47,17.53,17.47,17.48,6256980.0,17.47,17.53,17.47,17.48,6256980.0
2015-06-22 09:30:00,17.48,17.63,17.39,17.53,7592685.0,17.48,17.63,17.39,17.53,7592685.0
2015-06-22 10:00:00,17.53,17.59,17.05,17.1,16672695.0,17.53,17.59,17.05,17.1,16672695.0
2015-06-22 10:30:00,17.11,17.37,17.07,17.25,9991545.0,17.11,17.37,17.07,17.25,9991545.0
2015-06-22 11:00:00,17.23,17.43,17.21,17.33,6071925.0,17.23,17.43,17.21,17.33,6071925.0
2015-06-22 11:30:00,17.33,17.37,17.27,17.3,2360955.0,17.33,17.37,17.27,17.3,2360955.0
2015-06-22 12:00:00,17.29,17.39,17.29,17.35,2156205.0,17.29,17.39,17.29,17.35,2156205.0
2015-06-22 12:30:00,17.35,17.41,17.33,17.38,1703715.0,17.35,17.41,17.33,17.38,1703715.0
2015-06-22 13:00:00,17.38,17.39,17.31,17.31,1467690.0,17.38,17.39,17.31,17.31,1467690.0
2015-06-22 13:30:00,17.31,17.32,17.27,17.29,1831575.0,17.31,17.32,17.27,17.29,1831575.0
2015-06-22 14:00:00,17.29,17.3,17.27,17.27,1117680.0,17.29,17.3,17.27,17.27,1117680.0
2015-06-22 14:30:00,17.27,17.29,17.24,17.25,1963500.0,17.27,17.29,17.24,17.25,1963500.0
2015-06-22 15:00:00,17.25,17.35,17.25,17.32,2245110.0,17.25,17.35,17.25,17.32,2245110.0
2015-06-22 15:30:00,17.31,17.34,17.28,17.32,3754335.0,17.31,17.34,17.28,17.32,3754335.0
2015-06-23 09:30:00,17.34,17.42,17.24,17.3,3610875.0,17.34,17.42,17.24,17.3,3610875.0
2015-06-23 10:00:00,17.31,17.43,17.29,17.37,3200460.0,17.31,17.43,17.29,17.37,3200460.0
2015-06-23 10:30:00,17.36,17.66,17.35,17.6,9185025.0,17.36,17.66,17.35,17.6,9185025.0
2015-06-23 11:00:00,17.6,17.75,17.57,17.67,8272980.0,17.6,17.75,17.57,17.67,8272980.0
2015-06-23 11:30:00,17.67,17.75,17.64,17.64,3396855.0,17.67,17.75,17.64,17.64,3396855.0
2015-06-23 12:00:00,17.65,17.67,17.59,17.65,1903335.0,17.65,17.67,17.59,17.65,1903335.0
2015-06-23 12:30:00,17.64,17.65,17.61,17.64,909225.0,17.64,17.65,17.61,17.64,909225.0
2015-06-23 13:00:00,17.65,17.69,17.62,17.69,2124675.0,17.65,17.69,17.62,17.69,2124675.0
2015-06-23 13:30:00,17.69,17.74,17.66,17.74,2255460.0,17.69,17.74,17.66,17.74,2255460.0
2015-06-23 14:00:00,17.74,17.78,17.73,17.78,3188400.0,17.74,17.78,17.73,17.78,3188400.0
2015-06-23 14:30:00,17.78,17.87,17.73,17.81,4348755.0,17.78,17.87,17.73,17.81,4348755.0
2015-06-23 15:00:00,17.81,17.85,17.78,17.82,2334555.0,17.81,17.85,17.78,17.82,2334555.0
2015-06-23 15:30:00,17.82,17.85,17.8,17.84,5382360.0,17.82,17.85,17.8,17.84,5382360.0
2015-06-24 09:30:00,17.8,17.82,17.68,17.8,5158155.0,17.8,17.82,17.68,17.8,5158155.0
2015-06-24 10:00:00,17.8,17.82,17.72,17.79,3534135.0,17.8,17.82,17.72,17.79,3534135.0
2015-06-24 10:30:00,17.79,17.82,17.71,17.74,2360415.0,17.79,17.82,17.71,17.74,2360415.0
2015-06-24 11:00:00,17.74,17.75,17.67,17.71,2247870.0,17.74,17.75,17.67,17.71,2247870.0
2015-06-24 11:30:00,17.72,17.75,17.7,17.72,1715970.0,17.72,17.75,17.7,17.72,1715970.0
2015-06-24 12:00:00,17.72,17.72,17.63,17.66,2698380.0,17.72,17.72,17.63,17.66,2698380.0
2015-06-24 12:30:00,17.66,17.69,17.63,17.66,1440135.0,17.66,17.69,17.63,17.66,1440135.0
2015-06-24 13:00:00,17.66,17.69,17.64,17.64,966840.0,17.66,17.69,17.64,17.64,966840.0
2015-06-24 13:30:00,17.64,17.66,17.58,17.63,2019690.0,17.64,17.66,17.58,17.63,2019690.0
2015-06-24 14:00:00,17.64,17.65,17.6,17.61,1205265.0,17.64,17.65,17.6,17.61,1205265.0
2015-06-24 14:30:00,17.61,17.7,17.61,17.66,1146825.0,17.61,17.7,17.61,17.66,1146825.0
2015-06-24 15:00:00,17.66,17.71,17.66,17.7,1861560.0,17.66,17.71,17.66,17.7,1861560.0
2015-06-24 15:30:00,17.69,17.71,17.67,17.67,2943870.0,17.69,17.71,17.67,17.67,2943870.0
2015-06-25 09:30:00,17.76,17.87,17.71,17.76,4683150.0,17.76,17.87,17.71,17.76,4683150.0
2015-06-25 10:00:00,17.76,17.8,17.68,17.8,2607675.0,17.76,17.8,17.68,17.8,2607675.0
2015-06-25 10:30:00,17.8,17.8,17.74,17.77,1161210.0,17.8,17.8,17.74,17.77,1161210.0
2015-06-25 11:00:00,17.77,17.81,17.76,17.8,1340880.0,17.77,17.81,17.76,17.8,1340880.0
2015-06-25 11:30:00,17.8,18.06,17.79,18.0,6754230.0,17.8,18.06,17.79,18.0,6754230.0
2015-06-25 12:00:00,17.99,18.09,17.94,17.96,4201950.0,17.99,18.09,17.94,17.96,4201950.0
2015-06-25 12:30:00,17.96,18.0,17.95,17.96,1761510.0,17.96,18.0,17.95,17.96,1761510.0
2015-06-25 13:00:00,17.96,17.97,17.91,17.91,1567005.0,17.96,17.97,17.91,17.91,1567005.0
2015-06-25 13:30:00,17.91,17.96,17.87,17.94,1856790.0,17.91,17.96,17.87,17.94,1856790.0
2015-06-25 14:00:00,17.94,17.95,17.81,17.82,2423325.0,17.94,17.95,17.81,17.82,2423325.0
2015-06-25 14:30:00,17.82,17.92,17.82,17.91,2208180.0,17.82,17.92,17.82,17.91,2208180.0
2015-06-25 15:00:00,17.91,18.0,17.91,17.99,2712135.0,17.91,18.0,17.91,17.99,2712135.0
2015-06-25 15:30:00,17.98,17.99,17.91,17.92,3261330.0,17.98,17.99,17.91,17.92,3261330.0
2015-06-26 09:30:00,17.93,17.94,17.78,17.92,6145200.0,17.93,17.94,17.78,17.92,6145200.0
2015-06-26 10:00:00,17.92,17.94,17.82,17.85,3786885.0,17.92,17.94,17.82,17.85,3786885.0
2015-06-26 10:30:00,17.85,17.87,17.74,17.76,2630325.0,17.85,17.87,17.74,17.76,2630325.0
2015-06-26 11:00:00,17.76,17.85,17.76,17.85,2106135.0,17.76,17.85,17.76,17.85,2106135.0
2015-06-26 11:30:00,17.85,17.88,17.83,17.87,1226565.0,17.85,17.88,17.83,17.87,1226565.0
2015-06-26 12:00:00,17.87,17.9,17.85,17.87,1618785.0,17.87,17.9,17.85,17.87,1618785.0
2015-06-26 12:30:00,17.87,17.89,17.76,17.77,2094120.0,17.87,17.89,17.76,17.77,2094120.0
2015-06-26 13:00:00,17.77,17.82,17.73,17.79,2483835.0,17.77,17.82,17.73,17.79,2483835.0
2015-06-26 13:30:00,17.79,17.8,17.76,17.79,1633260.0,17.79,17.8,17.76,17.79,1633260.0
2015-06-26 14:00:00,17.79,17.81,17.77,17.79,1576065.0,17.79,17.81,17.77,17.79,1576065.0
2015-06-26 14:30:00,17.79,17.87,17.78,17.85,1630830.0,17.79,17.87,17.78,17.85,1630830.0
2015-06-26 15:00:00,17.86,17.93,17.85,17.9,3240300.0,17.86,17.93,17.85,17.9,3240300.0
2015-06-26 15:30:00,17.9,17.9,17.81,17.83,5835285.0,17.9,17.9,17.81,17.83,5835285.0
2015-06-29 09:30:00,17.46,17.73,17.41,17.59,10017000.0,17.46,17.73,17.41,17.59,10017000.0
2015-06-29 10:00:00,17.59,17.73,17.57,17.63,4883460.0,17.59,17.73,17.57,17.63,4883460.0
2015-06-29 10:30:00,17.64,17.65,17.56,17.57,2841015.0,17.64,17.65,17.56,17.57,2841015.0
2015-06-29 11:00:00,17.57,17.58,17.47,17.47,2477325.0,17.57,17.58,17.47,17.47,2477325.0
2015-06-29 11:30:00,17.48,17.53,17.42,17.53,2868375.0,17.48,17.53,17.42,17.53,2868375.0
2015-06-29 12:00:00,17.53,17.56,17.48,17.53,2023380.0,17.53,17.56,17.48,17.53,2023380.0
2015-06-29 12:30:00,17.53,17.53,17.46,17.46,1303650.0,17.53,17.53,17.46,17.46,1303650.0
2015-06-29 13:00:00,17.46,17.5,17.43,17.47,1491480.0,17.46,17.5,17.43,17.47,1491480.0
2015-06-29 13:30:00,17.48,17.5,17.43,17.48,1279410.0,17.48,17.5,17.43,17.48,1279410.0
2015-06-29 14:00:00,17.49,17.52,17.41,17.42,2508825.0,17.49,17.52,17.41,17.42,2508825.0
2015-06-29 14:30:00,17.42,17.48,17.38,17.43,2991255.0,17.42,17.48,17.38,17.43,2991255.0
2015-06-29 15:00:00,17.43,17.51,17.41,17.5,2671020.0,17.43,17.51,17.41,17.5,2671020.0
2015-06-29 15:30:00,17.49,17.53,17.44,17.47,5969820.0,17.49,17.53,17.44,17.47,5969820.0
2015-06-30 09:30:00,17.65,17.87,17.6,17.76,7354155.0,17.65,17.87,17.6,17.76,7354155.0
2015-06-30 10:00:00,17.77,17.8,17.7,17.8,2570220.0,17.77,17.8,17.7,17.8,2570220.0
2015-06-30 10:30:00,17.78,17.85,17.77,17.83,2944980.0,17.78,17.85,17.77,17.83,2944980.0
2015-06-30 11:00:00,17.83,17.85,17.78,17.78,2782875.0,17.83,17.85,17.78,17.78,2782875.0
2015-06-30 11:30:00,17.8,17.89,17.8,17.84,2810550.0,17.8,17.89,17.8,17.84,2810550.0
2015-06-30 12:00:00,17.84,17.88,17.77,17.78,2197500.0,17.84,17.88,17.77,17.78,2197500.0
2015-06-30 12:30:00,17.79,17.84,17.75,17.84,1335075.0,17.79,17.84,17.75,17.84,1335075.0
2015-06-30 13:00:00,17.84,17.86,17.81,17.86,1026375.0,17.84,17.86,17.81,17.86,1026375.0
2015-06-30 13:30:00,17.86,17.91,17.85,17.89,1660920.0,17.86,17.91,17.85,17.89,1660920.0
2015-06-30 14:00:00,17.89,17.98,17.87,17.96,2646780.0,17.89,17.98,17.87,17.96,2646780.0
2015-06-30 14:30:00,17.97,18.06,17.94,17.99,3428115.0,17.97,18.06,17.94,17.99,3428115.0
2015-06-30 15:00:00,18.0,18.03,17.93,17.97,2533050.0,18.0,18.03,17.93,17.97,2533050.0
2015-06-30 15:30:00,17.97,17.97,17.88,17.88,4814085.0,17.97,17.97,17.88,17.88,4814085.0
2015-07-01 09:30:00,18.07,18.17,17.95,18.13,5880150.0,18.07,18.17,17.95,18.13,5880150.0
2015-07-01 10:00:00,18.12,18.12,18.03,18.07,2183220.0,18.12,18.12,18.03,18.07,2183220.0
2015-07-01 10:30:00,18.08,18.08,18.02,18.05,2041605.0,18.08,18.08,18.02,18.05,2041605.0
2015-07-01 11:00:00,18.06,18.07,18.01,18.04,1405920.0,18.06,18.07,18.01,18.04,1405920.0
2015-07-01 11:30:00,18.05,18.06,18.03,18.04,1313295.0,18.05,18.06,18.03,18.04,1313295.0
2015-07-01 12:00:00,18.03,18.04,17.97,17.98,2233440.0,18.03,18.04,17.97,17.98,2233440.0
2015-07-01 12:30:00,17.98,17.99,17.89,17.92,1478010.0,17.98,17.99,17.89,17.92,1478010.0
2015-07-01 13:00:00,17.93,17.96,17.9,17.95,1289505.0,17.93,17.96,17.9,17.95,1289505.0
2015-07-01 13:30:00,17.96,17.98,17.89,17.9,1390845.0,17.96,17.98,17.89,17.9,1390845.0
2015-07-01 14:00:00,17.9,17.92,17.87,17.89,999375.0,17.9,17.92,17.87,17.89,999375.0
2015-07-01 14:30:00,17.88,17.91,17.86,17.89,1571160.0,17.88,17.91,17.86,17.89,1571160.0
2015-07-01 15:00:00,17.89,17.95,17.87,17.94,1277265.0,17.89,17.95,17.87,17.94,1277265.0
2015-07-01 15:30:00,17.95,17.97,17.93,17.93,2738745.0,17.95,17.97,17.93,17.93,2738745.0
2015-07-02 09:30:00,18.68,18.83,18.31,18.35,27738210.0,18.68,18.83,18.31,18.35,27738210.0
2015-07-02 10:00:00,18.36,18.42,18.22,18.4,11762490.0,18.36,18.42,18.22,18.4,11762490.0
2015-07-02 10:30:00,18.4,18.48,18.32,18.46,6200640.0,18.4,18.48,18.32,18.46,6200640.0
2015-07-02 11:00:00,18.46,18.47,18.22,18.31,7470645.0,18.46,18.47,18.22,18.31,7470645.0
2015-07-02 11:30:00,18.31,18.41,18.29,18.4,3449205.0,18.31,18.41,18.29,18.4,3449205.0
2015-07-02 12:00:00,18.4,18.47,18.37,18.42,3408465.0,18.4,18.47,18.37,18.42,3408465.0
2015-07-02 12:30:00,18.42,18.43,18.3,18.35,2891625.0,18.42,18.43,18.3,18.35,2891625.0
2015-07-02 13:00:00,18.35,18.4,18.31,18.39,1273800.0,18.35,18.4,18.31,18.39,1273800.0
2015-07-02 13:30:00,18.39,18.43,18.37,18.41,1816500.0,18.39,18.43,18.37,18.41,1816500.0
2015-07-02 14:00:00,18.41,18.48,18.4,18.43,2600865.0,18.41,18.48,18.4,18.43,2600865.0
2015-07-02 14:30:00,18.43,18.5,18.42,18.5,2724480.0,18.43,18.5,18.42,18.5,2724480.0
2015-07-02 15:00:00,18.49,18.56,18.46,18.56,3392250.0,18.49,18.56,18.46,18.56,3392250.0
2015-07-02 15:30:00,18.56,18.68,18.52,18.67,12215535.0,18.56,18.68,18.52,18.67,12215535.0
2015-07-06 09:30:00,18.59,18.59,18.42,18.47,11805525.0,18.59,18.59,18.42,18.47,11805525.0
2015-07-06 10:00:00,18.47,18.51,18.44,18.48,4132710.0,18.47,18.51,18.44,18.48,4132710.0
2015-07-06 10:30:00,18.48,18.58,18.47,18.56,4502145.0,18.48,18.58,18.47,18.56,4502145.0
2015-07-06 11:00:00,18.57,18.78,18.55,18.73,6010410.0,18.57,18.78,18.55,18.73,6010410.0
2015-07-06 11:30:00,18.74,18.74,18.59,18.67,2999565.0,18.74,18.74,18.59,18.67,2999565.0
2015-07-06 12:00:00,18.67,18.7,18.62,18.67,2213850.0,18.67,18.7,18.62,18.67,2213850.0
2015-07-06 12:30:00,18.67,18.67,18.57,18.61,1598280.0,18.67,18.67,18.57,18.61,1598280.0
2015-07-06 13:00:00,18.62,18.63,18.54,18.57,1732770.0,18.62,18.63,18.54,18.57,1732770.0
2015-07-06 13:30:00,18.56,18.59,18.52,18.55,2149110.0,18.56,18.59,18.52,18.55,2149110.0
2015-07-06 14:00:00,18.54,18.56,18.49,18.53,2191185.0,18.54,18.56,18.49,18.53,2191185.0
2015-07-06 14:30:00,18.54,18.59,18.54,18.57,1970940.0,18.54,18.59,18.54,18.57,1970940.0
2015-07-06 15:00:00,18.57,18.62,18.56,18.59,1934055.0,18.57,18.62,18.56,18.59,1934055.0
2015-07-06 15:30:00,18.59,18.66,18.58,18.65,5142405.0,18.59,18.66,18.58,18.65,5142405.0
2015-07-07 09:30:00,18.33,18.35,18.11,18.29,10618605.0,18.33,18.35,18.11,18.29,10618605.0
2015-07-07 10:00:00,18.31,18.35,17.97,18.04,8825340.0,18.31,18.35,17.97,18.04,8825340.0
2015-07-07 10:30:00,18.04,18.04,17.6,17.83,10987905.0,18.04,18.04,17.6,17.83,10987905.0
2015-07-07 11:00:00,17.83,17.85,17.38,17.47,10023885.0,17.83,17.85,17.38,17.47,10023885.0
2015-07-07 11:30:00,17.47,17.76,17.45,17.71,7455810.0,17.47,17.76,17.45,17.71,7455810.0
2015-07-07 12:00:00,17.7,17.77,17.62,17.68,3555135.0,17.7,17.77,17.62,17.68,3555135.0
2015-07-07 12:30:00,17.69,17.84,17.67,17.8,3035970.0,17.69,17.84,17.67,17.8,3035970.0
2015-07-07 13:00:00,17.79,17.86,17.7,17.79,1959555.0,17.79,17.86,17.7,17.79,1959555.0
2015-07-07 13:30:00,17.8,17.8,17.64,17.66,2455680.0,17.8,17.8,17.64,17.66,2455680.0
2015-07-07 14:00:00,17.66,17.73,17.64,17.68,2130390.0,17.66,17.73,17.64,17.68,2130390.0
2015-07-07 14:30:00,17.69,17.96,17.64,17.95,4414260.0,17.69,17.96,17.64,17.95,4414260.0
2015-07-07 15:00:00,17.94,17.95,17.78,17.9,3375600.0,17.94,17.95,17.78,17.9,3375600.0
2015-07-07 15:30:00,17.9,17.9,17.78,17.86,6311070.0,17.9,17.9,17.78,17.86,6311070.0
2015-07-08 09:30:00,17.29,17.38,17.02,17.19,18514320.0,17.29,17.38,17.02,17.19,18514320.0
2015-07-08 10:00:00,17.19,17.19,16.98,17.12,11587620.0,17.19,17.19,16.98,17.12,11587620.0
2015-07-08 10:30:00,17.12,17.39,16.95,17.36,9137115.0,17.12,17.39,16.95,17.36,9137115.0
2015-07-08 11:00:00,17.38,17.38,17.22,17.29,5621100.0,17.38,17.38,17.22,17.29,5621100.0
2015-07-08 11:30:00,17.29,17.33,17.08,17.11,4352655.0,17.29,17.33,17.08,17.11,4352655.0
2015-07-08 12:00:00,17.12,17.17,17.08,17.15,1586535.0,17.12,17.17,17.08,17.15,1586535.0
2015-07-08 12:30:00,17.15,17.2,17.09,17.2,1740270.0,17.15,17.2,17.09,17.2,1740270.0
2015-07-08 13:00:00,17.19,17.24,17.14,17.2,1986570.0,17.19,17.24,17.14,17.2,1986570.0
2015-07-08 13:30:00,17.2,17.25,17.19,17.22,1421265.0,17.2,17.25,17.19,17.22,1421265.0
2015-07-08 14:00:00,17.21,17.25,17.12,17.16,2131860.0,17.21,17.25,17.12,17.16,2131860.0
2015-07-08 14:30:00,17.16,17.16,16.97,16.99,5174370.0,17.16,17.16,16.97,16.99,5174370.0
2015-07-08 15:00:00,16.99,17.13,16.97,17.04,4073460.0,16.99,17.13,16.97,17.04,4073460.0
2015-07-08 15:30:00,17.05,17.1,16.98,17.0,8112720.0,17.05,17.1,16.98,17.0,8112720.0
2015-07-09 09:30:00,17.27,17.53,17.27,17.52,10883640.0,17.27,17.53,17.27,17.52,10883640.0
2015-07-09 10:00:00,17.52,17.52,17.4,17.43,4667025.0,17.52,17.52,17.4,17.43,4667025.0
2015-07-09 10:30:00,17.43,17.43,17.3,17.39,3916755.0,17.43,17.43,17.3,17.39,3916755.0
2015-07-09 11:00:00,17.39,17.4,17.24,17.26,2969430.0,17.39,17.4,17.24,17.26,2969430.0
2015-07-09 11:30:00,17.27,17.3,17.24,17.26,2514735.0,17.27,17.3,17.24,17.26,2514735.0
2015-07-09 12:00:00,17.26,17.28,17.22,17.23,1727430.0,17.26,17.28,17.22,17.23,1727430.0
2015-07-09 12:30:00,17.22,17.25,17.21,17.24,1632225.0,17.22,17.25,17.21,17.24,1632225.0
2015-07-09 13:00:00,17.24,17.24,17.13,17.18,1675155.0,17.24,17.24,17.13,17.18,1675155.0
2015-07-09 13:30:00,17.17,17.24,17.17,17.2,1564515.0,17.17,17.24,17.17,17.2,1564515.0
2015-07-09 14:00:00,17.19,17.22,17.12,17.17,1991280.0,17.19,17.22,17.12,17.17,1991280.0
2015-07-09 14:30:00,17.17,17.23,17.12,17.19,1647105.0,17.17,17.23,17.12,17.19,1647105.0
2015-07-09 15:00:00,17.19,17.3,17.19,17.23,2307330.0,17.19,17.3,17.19,17.23,2307330.0
2015-07-09 15:30:00,17.23,17.25,17.18,17.19,3973965.0,17.23,17.25,17.18,17.19,3973965.0
2015-07-10 09:30:00,17.48,17.53,17.28,17.3,5992200.0,17.48,17.53,17.28,17.3,5992200.0
2015-07-10 10:00:00,17.28,17.34,17.19,17.25,2792685.0,17.28,17.34,17.19,17.25,2792685.0
2015-07-10 10:30:00,17.26,17.36,17.22,17.3,2379840.0,17.26,17.36,17.22,17.3,2379840.0
2015-07-10 11:00:00,17.31,17.4,17.29,17.4,2130420.0,17.31,17.4,17.29,17.4,2130420.0
2015-07-10 11:30:00,17.4,17.5,17.38,17.4,3910785.0,17.4,17.5,17.38,17.4,3910785.0
2015-07-10 12:00:00,17.4,17.42,17.35,17.35,1672665.0,17.4,17.42,17.35,17.35,1672665.0
2015-07-10 12:30:00,17.36,17.38,17.3,17.38,1558245.0,17.36,17.38,17.3,17.38,1558245.0
2015-07-10 13:00:00,17.37,17.38,17.31,17.34,916890.0,17.37,17.38,17.31,17.34,916890.0
2015-07-10 13:30:00,17.34,17.35,17.3,17.32,972510.0,17.34,17.35,17.3,17.32,972510.0
2015-07-10 14:00:00,17.31,17.37,17.31,17.32,1415535.0,17.31,17.37,17.31,17.32,1415535.0
2015-07-10 14:30:00,17.33,17.34,17.28,17.31,1732770.0,17.33,17.34,17.28,17.31,1732770.0
2015-07-10 15:00:00,17.31,17.34,17.28,17.3,2179680.0,17.31,17.34,17.28,17.3,2179680.0
2015-07-10 15:30:00,17.3,17.31,17.27,17.28,4310550.0,17.3,17.31,17.27,17.28,4310550.0
2015-07-13 09:30:00,17.48,17.5,17.17,17.2,8875455.0,17.48,17.5,17.17,17.2,8875455.0
2015-07-13 10:00:00,17.2,17.27,17.13,17.15,2701470.0,17.2,17.27,17.13,17.15,2701470.0
2015-07-13 10:30:00,17.15,17.24,17.07,17.2,3354450.0,17.15,17.24,17.07,17.2,3354450.0
2015-07-13 11:00:00,17.2,17.25,17.15,17.2,2132100.0,17.2,17.25,17.15,17.2,2132100.0
2015-07-13 11:30:00,17.2,17.33,17.2,17.33,2195040.0,17.2,17.33,17.2,17.33,2195040.0
2015-07-13 12:00:00,17.32,17.33,17.25,17.3,1388250.0,17.32,17.33,17.25,17.3,1388250.0
2015-07-13 12:30:00,17.3,17.38,17.27,17.36,2590320.0,17.3,17.38,17.27,17.36,2590320.0
2015-07-13 13:00:00,17.36,17.43,17.16,17.43,3277455.0,17.36,17.43,17.16,17.43,3277455.0
2015-07-13 13:30:00,17.43,17.47,17.4,17.41,1770915.0,17.43,17.47,17.4,17.41,1770915.0
2015-07-13 14:00:00,17.42,17.42,17.37,17.39,1318440.0,17.42,17.42,17.37,17.39,1318440.0
2015-07-13 14:30:00,17.4,17.43,17.35,17.4,1201665.0,17.4,17.43,17.35,17.4,1201665.0
2015-07-13 15:00:00,17.4,17.42,17.38,17.39,1576035.0,17.4,17.42,17.38,17.39,1576035.0
2015-07-13 15:30:00,17.4,17.48,17.37,17.48,4176870.0,17.4,17.48,17.37,17.48,4176870.0
2015-07-14 09:30:00,17.47,17.53,17.37,17.48,2878725.0,17.47,17.53,17.37,17.48,2878725.0
2015-07-14 10:00:00,17.46,17.62,17.46,17.55,3393495.0,17.46,17.62,17.46,17.55,3393495.0
2015-07-14 10:30:00,17.55,17.72,17.55,17.63,3481440.0,17.55,17.72,17.55,17.63,3481440.0
2015-07-14 11:00:00,17.63,17.67,17.62,17.66,1452000.0,17.63,17.67,17.62,17.66,1452000.0
2015-07-14 11:30:00,17.66,17.68,17.63,17.65,1109175.0,17.66,17.68,17.63,17.65,1109175.0
2015-07-14 12:00:00,17.65,17.68,17.63,17.66,1108530.0,17.65,17.68,17.63,17.66,1108530.0
2015-07-14 12:30:00,17.67,17.67,17.63,17.64,699390.0,17.67,17.67,17.63,17.64,699390.0
2015-07-14 13:00:00,17.65,17.65,17.62,17.62,793050.0,17.65,17.65,17.62,17.62,793050.0
2015-07-14 13:30:00,17.62,17.7,17.61,17.68,1345140.0,17.62,17.7,17.61,17.68,1345140.0
2015-07-14 14:00:00,17.68,17.7,17.65,17.68,879840.0,17.68,17.7,17.65,17.68,879840.0
2015-07-14 14:30:00,17.68,17.72,17.67,17.7,1601310.0,17.68,17.72,17.67,17.7,1601310.0
2015-07-14 15:00:00,17.7,17.73,17.69,17.72,1609875.0,17.7,17.73,17.69,17.72,1609875.0
2015-07-14 15:30:00,17.72,17.72,17.68,17.71,2922345.0,17.72,17.72,17.68,17.71,2922345.0
2015-07-15 09:30:00,17.78,17.82,17.63,17.78,4313235.0,17.78,17.82,17.63,17.78,4313235.0
2015-07-15 10:00:00,17.77,17.83,17.7,17.71,2399670.0,17.77,17.83,17.7,17.71,2399670.0
2015-07-15 10:30:00,17.71,17.75,17.67,17.72,1265205.0,17.71,17.75,17.67,17.72,1265205.0
2015-07-15 11:00:00,17.73,17.75,17.64,17.65,1401150.0,17.73,17.75,17.64,17.65,1401150.0
2015-07-15 11:30:00,17.65,17.65,17.57,17.57,2276520.0,17.65,17.65,17.57,17.57,2276520.0
2015-07-15 12:00:00,17.57,17.61,17.52,17.58,1812570.0,17.57,17.61,17.52,17.58,1812570.0
2015-07-15 12:30:00,17.58,17.6,17.52,17.53,1197765.0,17.58,17.6,17.52,17.53,1197765.0
2015-07-15 13:00:00,17.53,17.56,17.51,17.54,1134975.0,17.53,17.56,17.51,17.54,1134975.0
2015-07-15 13:30:00,17.54,17.54,17.51,17.54,985650.0,17.54,17.54,17.51,17.54,985650.0
2015-07-15 14:00:00,17.54,17.6,17.53,17.59,1172985.0,17.54,17.6,17.53,17.59,1172985.0
2015-07-15 14:30:00,17.59,17.6,17.47,17.5,2132805.0,17.59,17.6,17.47,17.5,2132805.0
2015-07-15 15:00:00,17.51,17.56,17.5,17.54,951465.0,17.51,17.56,17.5,17.54,951465.0
2015-07-15 15:30:00,17.53,17.6,17.51,17.55,3128250.0,17.53,17.6,17.51,17.55,3128250.0
2015-07-16 09:30:00,17.61,17.69,17.54,17.65,2981070.0,17.61,17.69,17.54,17.65,2981070.0
2015-07-16 10:00:00,17.65,17.79,17.64,17.76,2551845.0,17.65,17.79,17.64,17.76,2551845.0
2015-07-16 10:30:00,17.76,17.8,17.7,17.71,1496910.0,17.76,17.8,17.7,17.71,1496910.0
2015-07-16 11:00:00,17.72,17.8,17.72,17.78,1875495.0,17.72,17.8,17.72,17.78,1875495.0
2015-07-16 11:30:00,17.79,17.8,17.75,17.76,1150290.0,17.79,17.8,17.75,17.76,1150290.0
2015-07-16 12:00:00,17.76,17.81,17.75,17.81,2156220.0,17.76,17.81,17.75,17.81,2156220.0
2015-07-16 12:30:00,17.81,17.81,17.75,17.77,1010790.0,17.81,17.81,17.75,17.77,1010790.0
2015-07-16 13:00:00,17.76,17.77,17.71,17.74,769575.0,17.76,17.77,17.71,17.74,769575.0
2015-07-16 13:30:00,17.74,17.79,17.74,17.75,639780.0,17.74,17.79,17.74,17.75,639780.0
2015-07-16 14:00:00,17.76,17.78,17.73,17.77,542070.0,17.76,17.78,17.73,17.77,542070.0
2015-07-16 14:30:00,17.77,17.81,17.76,17.79,866310.0,17.77,17.81,17.76,17.79,866310.0
2015-07-16 15:00:00,17.78,17.79,17.75,17.79,935160.0,17.78,17.79,17.75,17.79,935160.0
2015-07-16 15:30:00,17.78,17.79,17.74,17.78,2220045.0,17.78,17.79,17.74,17.78,2220045.0
2015-07-17 09:30:00,18.17,18.2,17.88,18.09,7750830.0,18.17,18.2,17.88,18.09,7750830.0
2015-07-17 10:00:00,18.09,18.2,17.99,18.01,4777965.0,18.09,18.2,17.99,18.01,4777965.0
2015-07-17 10:30:00,18.01,18.08,17.99,18.06,2167830.0,18.01,18.08,17.99,18.06,2167830.0
2015-07-17 11:00:00,18.05,18.12,18.04,18.11,1774815.0,18.05,18.12,18.04,18.11,1774815.0
2015-07-17 11:30:00,18.11,18.24,18.06,18.2,4798410.0,18.11,18.24,18.06,18.2,4798410.0
2015-07-17 12:00:00,18.21,18.22,18.15,18.18,2004075.0,18.21,18.22,18.15,18.18,2004075.0
2015-07-17 12:30:00,18.18,18.22,18.18,18.21,1227480.0,18.18,18.22,18.18,18.21,1227480.0
2015-07-17 13:00:00,18.2,18.32,18.2,18.31,3703830.0,18.2,18.32,18.2,18.31,3703830.0
2015-07-17 13:30:00,18.31,18.37,18.25,18.26,4186200.0,18.31,18.37,18.25,18.26,4186200.0
2015-07-17 14:00:00,18.27,18.28,17.93,18.24,13411545.0,18.27,18.28,17.93,18.24,13411545.0
2015-07-17 14:30:00,18.24,18.24,18.14,18.18,3401595.0,18.24,18.24,18.14,18.18,3401595.0
2015-07-17 15:00:00,18.18,18.28,18.18,18.28,3781005.0,18.18,18.28,18.18,18.28,3781005.0
2015-07-17 15:30:00,18.27,18.34,18.27,18.31,10249905.0,18.27,18.34,18.27,18.31,10249905.0
2015-07-20 09:30:00,18.33,18.56,18.17,18.49,7484430.0,18.33,18.56,18.17,18.49,7484430.0
2015-07-20 10:00:00,18.47,18.74,18.39,18.68,8248590.0,18.47,18.74,18.39,18.68,8248590.0
2015-07-20 10:30:00,18.69,18.77,18.6,18.77,4420605.0,18.69,18.77,18.6,18.77,4420605.0
2015-07-20 11:00:00,18.77,18.87,18.73,18.85,5251695.0,18.77,18.87,18.73,18.85,5251695.0
2015-07-20 11:30:00,18.85,18.87,18.74,18.77,3344460.0,18.85,18.87,18.74,18.77,3344460.0
2015-07-20 12:00:00,18.77,18.83,18.76,18.81,1950945.0,18.77,18.83,18.76,18.81,1950945.0
2015-07-20 12:30:00,18.81,18.93,18.8,18.85,3028350.0,18.81,18.93,18.8,18.85,3028350.0
2015-07-20 13:00:00,18.86,18.96,18.85,18.95,3429780.0,18.86,18.96,18.85,18.95,3429780.0
2015-07-20 13:30:00,18.95,19.05,18.94,19.04,4352745.0,18.95,19.05,18.94,19.04,4352745.0
2015-07-20 14:00:00,19.03,19.11,18.93,19.01,5480325.0,19.03,19.11,18.93,19.01,5480325.0
2015-07-20 14:30:00,19.01,19.03,18.95,18.95,3619350.0,19.01,19.03,18.95,18.95,3619350.0
2015-07-20 15:00:00,18.96,19.04,18.96,19.01,3552405.0,18.96,19.04,18.96,19.01,3552405.0
2015-07-20 15:30:00,19.01,19.02,18.8,18.81,7904835.0,19.01,19.02,18.8,18.81,7904835.0
2015-07-21 09:30:00,18.0,18.23,17.89,18.05,19310205.0,18.0,18.23,17.89,18.05,19310205.0
2015-07-21 10:00:00,18.04,18.13,17.83,17.91,9121620.0,18.04,18.13,17.83,17.91,9121620.0
2015-07-21 10:30:00,17.91,18.02,17.81,17.83,7433370.0,17.91,18.02,17.81,17.83,7433370.0
2015-07-21 11:00:00,17.84,17.97,17.84,17.93,4174800.0,17.84,17.97,17.84,17.93,4174800.0
2015-07-21 11:30:00,17.94,18.03,17.91,18.01,3245625.0,17.94,18.03,17.91,18.01,3245625.0
2015-07-21 12:00:00,18.01,18.03,17.97,18.02,2800545.0,18.01,18.03,17.97,18.02,2800545.0
2015-07-21 12:30:00,18.02,18.07,17.92,17.94,2721915.0,18.02,18.07,17.92,17.94,2721915.0
2015-07-21 13:00:00,17.94,17.96,17.82,17.88,4291815.0,17.94,17.96,17.82,17.88,4291815.0
2015-07-21 13:30:00,17.88,17.95,17.83,17.91,3457395.0,17.88,17.95,17.83,17.91,3457395.0
2015-07-21 14:00:00,17.92,17.92,17.8,17.85,2924220.0,17.92,17.92,17.8,17.85,2924220.0
2015-07-21 14:30:00,17.85,17.91,17.81,17.82,3390300.0,17.85,17.91,17.81,17.82,3390300.0
2015-07-21 15:00:00,17.81,17.9,17.78,17.87,3437190.0,17.81,17.9,17.78,17.87,3437190.0
2015-07-21 15:30:00,17.88,17.93,17.77,17.78,7392555.0,17.88,17.93,17.77,17.78,7392555.0
2015-07-22 09:30:00,17.42,17.86,17.39,17.81,9726885.0,17.42,17.86,17.39,17.81,9726885.0
2015-07-22 10:00:00,17.8,17.82,17.67,17.7,3127410.0,17.8,17.82,17.67,17.7,3127410.0
2015-07-22 10:30:00,17.7,17.7,17.55,17.6,3173445.0,17.7,17.7,17.55,17.6,3173445.0
2015-07-22 11:00:00,17.6,17.63,17.53,17.55,2449290.0,17.6,17.63,17.53,17.55,2449290.0
2015-07-22 11:30:00,17.55,17.6,17.51,17.56,2001870.0,17.55,17.6,17.51,17.56,2001870.0
2015-07-22 12:00:00,17.56,17.67,17.54,17.65,1756425.0,17.56,17.67,17.54,17.65,1756425.0
2015-07-22 12:30:00,17.64,17.67,17.62,17.64,1081245.0,17.64,17.67,17.62,17.64,1081245.0
2015-07-22 13:00:00,17.64,17.77,17.64,17.74,1840155.0,17.64,17.77,17.64,17.74,1840155.0
2015-07-22 13:30:00,17.74,17.87,17.72,17.82,2583075.0,17.74,17.87,17.72,17.82,2583075.0
2015-07-22 14:00:00,17.82,17.96,17.79,17.91,1926690.0,17.82,17.96,17.79,17.91,1926690.0
2015-07-22 14:30:00,17.91,17.93,17.85,17.91,1799160.0,17.91,17.93,17.85,17.91,1799160.0
2015-07-22 15:00:00,17.9,17.9,17.77,17.86,3081420.0,17.9,17.9,17.77,17.86,3081420.0
2015-07-22 15:30:00,17.85,17.88,17.8,17.85,3111435.0,17.85,17.88,17.8,17.85,3111435.0
2015-07-23 09:30:00,17.98,17.99,17.77,17.85,4186170.0,17.98,17.99,17.77,17.85,4186170.0
2015-07-23 10:00:00,17.86,17.97,17.75,17.95,3651300.0,17.86,17.97,17.75,17.95,3651300.0
2015-07-23 10:30:00,17.96,17.97,17.9,17.96,1606050.0,17.96,17.97,17.9,17.96,1606050.0
2015-07-23 11:00:00,17.96,17.97,17.84,17.88,1496190.0,17.96,17.97,17.84,17.88,1496190.0
2015-07-23 11:30:00,17.88,17.92,17.77,17.79,2107230.0,17.88,17.92,17.77,17.79,2107230.0
2015-07-23 12:00:00,17.79,17.79,17.7,17.75,2290740.0,17.79,17.79,17.7,17.75,2290740.0
2015-07-23 12:30:00,17.76,17.79,17.72,17.79,1307520.0,17.76,17.79,17.72,17.79,1307520.0
2015-07-23 13:00:00,17.79,17.8,17.74,17.77,1186275.0,17.79,17.8,17.74,17.77,1186275.0
2015-07-23 13:30:00,17.77,17.86,17.68,17.82,2162715.0,17.77,17.86,17.68,17.82,2162715.0
2015-07-23 14:00:00,17.82,17.84,17.78,17.79,1276725.0,17.82,17.84,17.78,17.79,1276725.0
2015-07-23 14:30:00,17.79,17.89,17.78,17.81,2022765.0,17.79,17.89,17.78,17.81,2022765.0
2015-07-23 15:00:00,17.81,17.84,17.74,17.77,1487205.0,17.81,17.84,17.74,17.77,1487205.0
2015-07-23 15:30:00,17.77,17.85,17.73,17.8,3006990.0,17.77,17.85,17.73,17.8,3006990.0
2015-07-24 09:30:00,17.83,18.07,17.7,18.04,7267965.0,17.83,18.07,17.7,18.04,7267965.0
2015-07-24 10:00:00,18.04,18.06,17.87,17.94,4008540.0,18.04,18.06,17.87,17.94,4008540.0
2015-07-24 10:30:00,17.96,18.04,17.94,17.98,3602130.0,17.96,18.04,17.94,17.98,3602130.0
2015-07-24 11:00:00,17.99,18.02,17.9,17.95,1125225.0,17.99,18.02,17.9,17.95,1125225.0
2015-07-24 11:30:00,17.97,18.0,17.9,17.91,1895895.0,17.97,18.0,17.9,17.91,1895895.0
2015-07-24 12:00:00,17.91,17.94,17.86,17.88,1811460.0,17.91,17.94,17.86,17.88,1811460.0
2015-07-24 12:30:00,17.89,17.91,17.76,17.77,2450295.0,17.89,17.91,17.76,17.77,2450295.0
2015-07-24 13:00:00,17.77,17.8,17.67,17.69,2441370.0,17.77,17.8,17.67,17.69,2441370.0
2015-07-24 13:30:00,17.7,17.72,17.59,17.7,2781705.0,17.7,17.72,17.59,17.7,2781705.0
2015-07-24 14:00:00,17.69,17.7,17.6,17.69,1433985.0,17.69,17.7,17.6,17.69,1433985.0
2015-07-24 14:30:00,17.69,17.71,17.63,17.65,1049775.0,17.69,17.71,17.63,17.65,1049775.0
2015-07-24 15:00:00,17.65,17.75,17.64,17.67,2121990.0,17.65,17.75,17.64,17.67,2121990.0
2015-07-24 15:30:00,17.68,17.74,17.66,17.69,4459650.0,17.68,17.74,17.66,17.69,4459650.0
2015-07-27 09:30:00,17.5,17.63,17.39,17.6,4627815.0,17.5,17.63,17.39,17.6,4627815.0
2015-07-27 10:00:00,17.61,17.61,17.47,17.5,2880105.0,17.61,17.61,17.47,17.5,2880105.0
2015-07-27 10:30:00,17.5,17.62,17.47,17.51,3122475.0,17.5,17.62,17.47,17.51,3122475.0
2015-07-27 11:00:00,17.5,17.59,17.47,17.52,2611440.0,17.5,17.59,17.47,17.52,2611440.0
2015-07-27 11:30:00,17.51,17.54,17.39,17.47,3033060.0,17.51,17.54,17.39,17.47,3033060.0
2015-07-27 12:00:00,17.46,17.47,17.39,17.41,3023715.0,17.46,17.47,17.39,17.41,3023715.0
2015-07-27 12:30:00,17.43,17.43,17.23,17.25,5244015.0,17.43,17.43,17.23,17.25,5244015.0
2015-07-27 13:00:00,17.24,17.31,17.07,17.12,5457660.0,17.24,17.31,17.07,17.12,5457660.0
2015-07-27 13:30:00,17.12,17.14,16.98,16.99,6216735.0,17.12,17.14,16.98,16.99,6216735.0
2015-07-27 14:00:00,16.99,17.0,16.72,16.73,7734165.0,16.99,17.0,16.72,16.73,7734165.0
2015-07-27 14:30:00,16.73,16.88,16.72,16.86,3840855.0,16.73,16.88,16.72,16.86,3840855.0
2015-07-27 15:00:00,16.86,16.86,16.75,16.75,4233360.0,16.86,16.86,16.75,16.75,4233360.0
2015-07-27 15:30:00,16.75,16.9,16.75,16.87,7763790.0,16.75,16.9,16.75,16.87,7763790.0
2015-07-28 09:30:00,17.05,17.08,16.92,16.99,6594585.0,17.05,17.08,16.92,16.99,6594585.0
2015-07-28 10:00:00,16.99,16.99,16.79,16.93,4726845.0,16.99,16.99,16.79,16.93,4726845.0
2015-07-28 10:30:00,16.92,17.08,16.87,17.08,3083430.0,16.92,17.08,16.87,17.08,3083430.0
2015-07-28 11:00:00,17.08,17.22,17.06,17.21,3663000.0,17.08,17.22,17.06,17.21,3663000.0
2015-07-28 11:30:00,17.21,17.36,17.16,17.36,2608395.0,17.21,17.36,17.16,17.36,2608395.0
2015-07-28 12:00:00,17.35,17.55,17.35,17.53,5168925.0,17.35,17.55,17.35,17.53,5168925.0
2015-07-28 12:30:00,17.52,17.55,17.47,17.52,3600150.0,17.52,17.55,17.47,17.52,3600150.0
2015-07-28 13:00:00,17.52,17.69,17.49,17.59,3766200.0,17.52,17.69,17.49,17.59,3766200.0
2015-07-28 13:30:00,17.59,17.67,17.58,17.63,2378715.0,17.59,17.67,17.58,17.63,2378715.0
2015-07-28 14:00:00,17.63,17.69,17.58,17.68,2549940.0,17.63,17.69,17.58,17.68,2549940.0
2015-07-28 14:30:00,17.68,17.69,17.58,17.65,2246085.0,17.68,17.69,17.58,17.65,2246085.0
2015-07-28 15:00:00,17.66,17.66,17.58,17.59,1797705.0,17.66,17.66,17.58,17.59,1797705.0
2015-07-28 15:30:00,17.59,17.67,17.57,17.65,5685165.0,17.59,17.67,17.57,17.65,5685165.0
2015-07-29 09:30:00,17.62,17.86,17.47,17.56,6161565.0,17.62,17.86,17.47,17.56,6161565.0
2015-07-29 10:00:00,17.57,17.63,17.48,17.52,2340540.0,17.57,17.63,17.48,17.52,2340540.0
2015-07-29 10:30:00,17.52,17.75,17.52,17.72,3094155.0,17.52,17.75,17.52,17.72,3094155.0
2015-07-29 11:00:00,17.72,17.78,17.67,17.71,1832295.0,17.72,17.78,17.67,17.71,1832295.0
2015-07-29 11:30:00,17.72,17.82,17.69,17.73,1987545.0,17.72,17.82,17.69,17.73,1987545.0
2015-07-29 12:00:00,17.75,17.78,17.58,17.62,1764180.0,17.75,17.78,17.58,17.62,1764180.0
2015-07-29 12:30:00,17.61,17.65,17.54,17.56,1163940.0,17.61,17.65,17.54,17.56,1163940.0
2015-07-29 13:00:00,17.56,17.7,17.56,17.68,1068810.0,17.56,17.7,17.56,17.68,1068810.0
2015-07-29 13:30:00,17.69,17.71,17.64,17.67,725625.0,17.69,17.71,17.64,17.67,725625.0
2015-07-29 14:00:00,17.67,17.75,17.64,17.73,1553835.0,17.67,17.75,17.64,17.73,1553835.0
2015-07-29 14:30:00,17.74,17.79,17.7,17.77,1809750.0,17.74,17.79,17.7,17.77,1809750.0
2015-07-29 15:00:00,17.76,17.77,17.6,17.66,3529740.0,17.76,17.77,17.6,17.66,3529740.0
2015-07-29 15:30:00,17.65,17.71,17.51,17.59,6507510.0,17.65,17.71,17.51,17.59,6507510.0
2015-07-30 09:30:00,17.51,17.68,17.5,17.61,4254315.0,17.51,17.68,17.5,17.61,4254315.0
2015-07-30 10:00:00,17.61,17.66,17.53,17.62,2170080.0,17.61,17.66,17.53,17.62,2170080.0
2015-07-30 10:30:00,17.63,17.67,17.5,17.5,2451930.0,17.63,17.67,17.5,17.5,2451930.0
2015-07-30 11:00:00,17.51,17.57,17.47,17.54,2249385.0,17.51,17.57,17.47,17.54,2249385.0
2015-07-30 11:30:00,17.54,17.56,17.48,17.52,1035780.0,17.54,17.56,17.48,17.52,1035780.0
2015-07-30 12:00:00,17.52,17.56,17.49,17.53,1282770.0,17.52,17.56,17.49,17.53,1282770.0
2015-07-30 12:30:00,17.53,17.55,17.51,17.54,1444485.0,17.53,17.55,17.51,17.54,1444485.0
2015-07-30 13:00:00,17.54,17.57,17.5,17.56,1094295.0,17.54,17.57,17.5,17.56,1094295.0
2015-07-30 13:30:00,17.56,17.56,17.5,17.54,667125.0,17.56,17.56,17.5,17.54,667125.0
2015-07-30 14:00:00,17.54,17.57,17.53,17.54,1305915.0,17.54,17.57,17.53,17.54,1305915.0
2015-07-30 14:30:00,17.54,17.65,17.54,17.62,1710630.0,17.54,17.65,17.54,17.62,1710630.0
2015-07-30 15:00:00,17.63,17.7,17.62,17.68,2133135.0,17.63,17.7,17.62,17.68,2133135.0
2015-07-30 15:30:00,17.68,17.8,17.68,17.79,4121355.0,17.68,17.8,17.68,17.79,4121355.0
2015-07-31 09:30:00,17.84,17.96,17.74,17.88,5882910.0,17.84,17.96,17.74,17.88,5882910.0
2015-07-31 10:00:00,17.88,17.91,17.83,17.89,2762325.0,17.88,17.91,17.83,17.89,2762325.0
2015-07-31 10:30:00,17.89,17.9,17.82,17.82,1628670.0,17.89,17.9,17.82,17.82,1628670.0
2015-07-31 11:00:00,17.82,17.83,17.76,17.79,2015610.0,17.82,17.83,17.76,17.79,2015610.0
2015-07-31 11:30:00,17.79,17.81,17.78,17.8,952680.0,17.79,17.81,17.78,17.8,952680.0
2015-07-31 12:00:00,17.8,17.84,17.79,17.82,1204875.0,17.8,17.84,17.79,17.82,1204875.0
2015-07-31 12:30:00,17.82,17.86,17.81,17.82,1081515.0,17.82,17.86,17.81,17.82,1081515.0
2015-07-31 13:00:00,17.82,17.83,17.77,17.78,1158150.0,17.82,17.83,17.77,17.78,1158150.0
2015-07-31 13:30:00,17.78,17.81,17.77,17.8,955455.0,17.78,17.81,17.77,17.8,955455.0
2015-07-31 14:00:00,17.8,17.84,17.73,17.77,1863690.0,17.8,17.84,17.73,17.77,1863690.0
2015-07-31 14:30:00,17.78,17.8,17.73,17.75,1483365.0,17.78,17.8,17.73,17.75,1483365.0
2015-07-31 15:00:00,17.75,17.75,17.67,17.67,1941270.0,17.75,17.75,17.67,17.67,1941270.0
2015-07-31 15:30:00,17.68,17.75,17.68,17.74,3768150.0,17.68,17.75,17.68,17.74,3768150.0
2015-08-03 09:30:00,17.75,17.78,17.52,17.65,4520790.0,17.75,17.78,17.52,17.65,4520790.0
2015-08-03 10:00:00,17.66,17.69,17.54,17.57,2065530.0,17.66,17.69,17.54,17.57,2065530.0
2015-08-03 10:30:00,17.6,17.65,17.57,17.58,1458930.0,17.6,17.65,17.57,17.58,1458930.0
2015-08-03 11:00:00,17.57,17.66,17.53,17.57,2499165.0,17.57,17.66,17.53,17.57,2499165.0
2015-08-03 11:30:00,17.57,17.65,17.56,17.63,1429635.0,17.57,17.65,17.56,17.63,1429635.0
2015-08-03 12:00:00,17.64,17.65,17.52,17.52,1820190.0,17.64,17.65,17.52,17.52,1820190.0
2015-08-03 12:30:00,17.52,17.53,17.27,17.34,4082775.0,17.52,17.53,17.27,17.34,4082775.0
2015-08-03 13:00:00,17.33,17.34,17.18,17.25,2781915.0,17.33,17.34,17.18,17.25,2781915.0
2015-08-03 13:30:00,17.25,17.35,17.23,17.31,1872750.0,17.25,17.35,17.23,17.31,1872750.0
2015-08-03 14:00:00,17.29,17.29,17.14,17.18,2422020.0,17.29,17.29,17.14,17.18,2422020.0
2015-08-03 14:30:00,17.18,17.31,17.16,17.25,1551195.0,17.18,17.31,17.16,17.25,1551195.0
2015-08-03 15:00:00,17.24,17.28,17.23,17.27,1392180.0,17.24,17.28,17.23,17.27,1392180.0
2015-08-03 15:30:00,17.27,17.34,17.25,17.32,4232580.0,17.27,17.34,17.25,17.32,4232580.0
2015-08-04 09:30:00,17.33,17.53,17.22,17.47,4082235.0,17.33,17.53,17.22,17.47,4082235.0
2015-08-04 10:00:00,17.49,17.57,17.43,17.52,2483715.0,17.49,17.57,17.43,17.52,2483715.0
2015-08-04 10:30:00,17.52,17.54,17.41,17.44,1754910.0,17.52,17.54,17.41,17.44,1754910.0
2015-08-04 11:00:00,17.44,17.6,17.43,17.57,2114070.0,17.44,17.6,17.43,17.57,2114070.0
2015-08-04 11:30:00,17.57,17.58,17.5,17.55,1071480.0,17.57,17.58,17.5,17.55,1071480.0
2015-08-04 12:00:00,17.56,17.69,17.55,17.6,2660925.0,17.56,17.69,17.55,17.6,2660925.0
2015-08-04 12:30:00,17.59,17.69,17.58,17.66,1704690.0,17.59,17.69,17.58,17.66,1704690.0
2015-08-04 13:00:00,17.66,17.68,17.63,17.67,820710.0,17.66,17.68,17.63,17.67,820710.0
2015-08-04 13:30:00,17.68,17.77,17.65,17.7,2302935.0,17.68,17.77,17.65,17.7,2302935.0
2015-08-04 14:00:00,17.7,17.73,17.67,17.7,1225230.0,17.7,17.73,17.67,17.7,1225230.0
2015-08-04 14:30:00,17.7,17.78,17.68,17.74,1688010.0,17.7,17.78,17.68,17.74,1688010.0
2015-08-04 15:00:00,17.75,17.75,17.69,17.72,1886835.0,17.75,17.75,17.69,17.72,1886835.0
2015-08-04 15:30:00,17.72,17.77,17.7,17.75,4220400.0,17.72,17.77,17.7,17.75,4220400.0
2015-08-05 09:30:00,17.57,17.85,17.36,17.75,8226630.0,17.57,17.85,17.36,17.75,8226630.0
2015-08-05 10:00:00,17.75,17.79,17.63,17.65,3706005.0,17.75,17.79,17.63,17.65,3706005.0
2015-08-05 10:30:00,17.64,17.8,17.64,17.74,3718710.0,17.64,17.8,17.64,17.74,3718710.0
2015-08-05 11:00:00,17.74,17.75,17.67,17.71,2977755.0,17.74,17.75,17.67,17.71,2977755.0
2015-08-05 11:30:00,17.7,17.84,17.63,17.77,3670605.0,17.7,17.84,17.63,17.77,3670605.0
2015-08-05 12:00:00,17.77,17.8,17.71,17.72,2772090.0,17.77,17.8,17.71,17.72,2772090.0
2015-08-05 12:30:00,17.73,17.73,17.68,17.7,1577775.0,17.73,17.73,17.68,17.7,1577775.0
2015-08-05 13:00:00,17.7,17.79,17.62,17.79,2539845.0,17.7,17.79,17.62,17.79,2539845.0
2015-08-05 13:30:00,17.79,17.79,17.7,17.75,2485935.0,17.79,17.79,17.7,17.75,2485935.0
2015-08-05 14:00:00,17.73,17.76,17.7,17.72,1466025.0,17.73,17.76,17.7,17.72,1466025.0
2015-08-05 14:30:00,17.72,18.05,17.72,17.93,10062240.0,17.72,18.05,17.72,17.93,10062240.0
2015-08-05 15:00:00,17.94,17.97,17.87,17.93,5871945.0,17.94,17.97,17.87,17.93,5871945.0
2015-08-05 15:30:00,17.94,18.07,17.93,18.01,10969575.0,17.94,18.07,17.93,18.01,10969575.0
2015-08-06 09:30:00,16.64,17.0,15.74,15.95,57566070.0,16.64,17.0,15.74,15.95,57566070.0
2015-08-06 10:00:00,15.96,16.21,15.92,16.11,29697735.0,15.96,16.21,15.92,16.11,29697735.0
2015-08-06 10:30:00,16.11,16.48,16.1,16.29,19996575.0,16.11,16.48,16.1,16.29,19996575.0
2015-08-06 11:00:00,16.28,16.35,16.03,16.03,9685245.0,16.28,16.35,16.03,16.03,9685245.0
2015-08-06 11:30:00,16.03,16.25,16.01,16.18,9426120.0,16.03,16.25,16.01,16.18,9426120.0
2015-08-06 12:00:00,16.18,16.29,16.11,16.16,6890850.0,16.18,16.29,16.11,16.16,6890850.0
2015-08-06 12:30:00,16.17,16.29,16.1,16.23,5400510.0,16.17,16.29,16.1,16.23,5400510.0
2015-08-06 13:00:00,16.22,16.38,16.2,16.33,5482425.0,16.22,16.38,16.2,16.33,5482425.0
2015-08-06 13:30:00,16.32,16.41,16.24,16.33,5809470.0,16.32,16.41,16.24,16.33,5809470.0
2015-08-06 14:00:00,16.33,16.37,16.3,16.33,4371255.0,16.33,16.37,16.3,16.33,4371255.0
2015-08-06 14:30:00,16.34,16.43,16.27,16.28,7159890.0,16.34,16.43,16.27,16.28,7159890.0
2015-08-06 15:00:00,16.28,16.28,16.13,16.2,8361945.0,16.28,16.28,16.13,16.2,8361945.0
2015-08-06 15:30:00,16.2,16.45,16.17,16.41,15212655.0,16.2,16.45,16.17,16.41,15212655.0
2015-08-07 09:30:00,16.24,16.25,16.01,16.08,13377000.0,16.24,16.25,16.01,16.08,13377000.0
2015-08-07 10:00:00,16.08,16.08,15.89,16.0,10713300.0,16.08,16.08,15.89,16.0,10713300.0
2015-08-07 10:30:00,16.0,16.2,15.97,16.08,6015840.0,16.0,16.2,15.97,16.08,6015840.0
2015-08-07 11:00:00,16.07,16.15,16.04,16.06,2855610.0,16.07,16.15,16.04,16.06,2855610.0
2015-08-07 11:30:00,16.06,16.13,16.0,16.11,4043460.0,16.06,16.13,16.0,16.11,4043460.0
2015-08-07 12:00:00,16.12,16.15,16.07,16.07,3233595.0,16.12,16.15,16.07,16.07,3233595.0
2015-08-07 12:30:00,16.08,16.09,16.03,16.05,2255310.0,16.08,16.09,16.03,16.05,2255310.0
2015-08-07 13:00:00,16.05,16.11,16.0,16.0,2757120.0,16.05,16.11,16.0,16.0,2757120.0
2015-08-07 13:30:00,16.0,16.07,15.99,16.03,2586720.0,16.0,16.07,15.99,16.03,2586720.0
2015-08-07 14:00:00,16.03,16.03,15.99,15.99,3247590.0,16.03,16.03,15.99,15.99,3247590.0
2015-08-07 14:30:00,16.0,16.17,16.0,16.14,3363555.0,16.0,16.17,16.0,16.14,3363555.0
2015-08-07 15:00:00,16.15,16.15,16.1,16.14,3035115.0,16.15,16.15,16.1,16.14,3035115.0
2015-08-07 15:30:00,16.14,16.17,16.07,16.17,7868130.0,16.14,16.17,16.07,16.17,7868130.0
2015-08-10 09:30:00,15.88,16.1,15.83,15.87,10996905.0,15.88,16.1,15.83,15.87,10996905.0
2015-08-10 10:00:00,15.85,15.88,15.74,15.81,7510545.0,15.85,15.88,15.74,15.81,7510545.0
2015-08-10 10:30:00,15.82,15.94,15.74,15.93,5197995.0,15.82,15.94,15.74,15.93,5197995.0
2015-08-10 11:00:00,15.92,15.94,15.88,15.89,3093930.0,15.92,15.94,15.88,15.89,3093930.0
2015-08-10 11:30:00,15.89,16.07,15.88,16.0,3372585.0,15.89,16.07,15.88,16.0,3372585.0
2015-08-10 12:00:00,16.0,16.03,15.95,15.99,2168610.0,16.0,16.03,15.95,15.99,2168610.0
2015-08-10 12:30:00,15.99,16.12,15.94,16.08,2223780.0,15.99,16.12,15.94,16.08,2223780.0
2015-08-10 13:00:00,16.09,16.12,16.05,16.06,2392230.0,16.09,16.12,16.05,16.06,2392230.0
2015-08-10 13:30:00,16.07,16.2,16.06,16.19,2951520.0,16.07,16.2,16.06,16.19,2951520.0
2015-08-10 14:00:00,16.19,16.19,16.11,16.14,2563815.0,16.19,16.19,16.11,16.14,2563815.0
2015-08-10 14:30:00,16.13,16.17,16.06,16.07,2852610.0,16.13,16.17,16.06,16.07,2852610.0
2015-08-10 15:00:00,16.07,16.08,16.01,16.05,2536680.0,16.07,16.08,16.01,16.05,2536680.0
2015-08-10 15:30:00,16.05,16.09,16.02,16.07,4559100.0,16.05,16.09,16.02,16.07,4559100.0
2015-08-11 09:30:00,15.81,15.95,15.77,15.8,7821930.0,15.81,15.95,15.77,15.8,7821930.0
2015-08-11 10:00:00,15.8,15.86,15.73,15.81,6537525.0,15.8,15.86,15.73,15.81,6537525.0
2015-08-11 10:30:00,15.8,15.8,15.63,15.73,7395795.0,15.8,15.8,15.63,15.73,7395795.0
2015-08-11 11:00:00,15.72,15.74,15.63,15.71,5245365.0,15.72,15.74,15.63,15.71,5245365.0
2015-08-11 11:30:00,15.69,15.77,15.65,15.75,3776640.0,15.69,15.77,15.65,15.75,3776640.0
2015-08-11 12:00:00,15.75,15.83,15.73,15.81,2529885.0,15.75,15.83,15.73,15.81,2529885.0
2015-08-11 12:30:00,15.81,15.81,15.71,15.73,1309560.0,15.81,15.81,15.71,15.73,1309560.0
2015-08-11 13:00:00,15.73,15.76,15.67,15.75,1670895.0,15.73,15.76,15.67,15.75,1670895.0
2015-08-11 13:30:00,15.75,15.82,15.73,15.73,3112410.0,15.75,15.82,15.73,15.73,3112410.0
2015-08-11 14:00:00,15.73,15.78,15.71,15.77,2114310.0,15.73,15.78,15.71,15.77,2114310.0
2015-08-11 14:30:00,15.77,15.77,15.72,15.74,1992495.0,15.77,15.77,15.72,15.74,1992495.0
2015-08-11 15:00:00,15.74,15.84,15.72,15.83,2754900.0,15.74,15.84,15.72,15.83,2754900.0
2015-08-11 15:30:00,15.84,15.86,15.81,15.82,5710785.0,15.84,15.86,15.81,15.82,5710785.0
2015-08-12 09:30:00,15.67,15.72,15.58,15.65,5390430.0,15.67,15.72,15.58,15.65,5390430.0
2015-08-12 10:00:00,15.65,15.68,15.52,15.6,4604760.0,15.65,15.68,15.52,15.6,4604760.0
2015-08-12 10:30:00,15.6,15.76,15.58,15.71,4658865.0,15.6,15.76,15.58,15.71,4658865.0
2015-08-12 11:00:00,15.71,15.98,15.71,15.89,5877195.0,15.71,15.98,15.71,15.89,5877195.0
2015-08-12 11:30:00,15.89,15.9,15.71,15.72,4678395.0,15.89,15.9,15.71,15.72,4678395.0
2015-08-12 12:00:00,15.72,15.79,15.68,15.75,2491785.0,15.72,15.79,15.68,15.75,2491785.0
2015-08-12 12:30:00,15.76,15.79,15.71,15.74,2190750.0,15.76,15.79,15.71,15.74,2190750.0
2015-08-12 13:00:00,15.75,15.78,15.73,15.74,3307590.0,15.75,15.78,15.73,15.74,3307590.0
2015-08-12 13:30:00,15.73,15.88,15.72,15.86,2621685.0,15.73,15.88,15.72,15.86,2621685.0
2015-08-12 14:00:00,15.86,15.88,15.78,15.8,2384145.0,15.86,15.88,15.78,15.8,2384145.0
2015-08-12 14:30:00,15.8,15.89,15.79,15.87,1808595.0,15.8,15.89,15.79,15.87,1808595.0
2015-08-12 15:00:00,15.87,15.88,15.83,15.87,1504500.0,15.87,15.88,15.83,15.87,1504500.0
2015-08-12 15:30:00,15.88,15.93,15.85,15.88,4145055.0,15.88,15.93,15.85,15.88,4145055.0
2015-08-13 09:30:00,15.99,16.31,15.97,16.22,12073605.0,15.99,16.31,15.97,16.22,12073605.0
2015-08-13 10:00:00,16.23,16.38,16.18,16.33,8660040.0,16.23,16.38,16.18,16.33,8660040.0
2015-08-13 10:30:00,16.32,16.43,16.3,16.37,4768155.0,16.32,16.43,16.3,16.37,4768155.0
2015-08-13 11:00:00,16.37,16.4,16.21,16.23,4184730.0,16.37,16.4,16.21,16.23,4184730.0
2015-08-13 11:30:00,16.23,16.32,16.22,16.26,1820730.0,16.23,16.32,16.22,16.26,1820730.0
2015-08-13 12:00:00,16.25,16.27,16.19,16.2,2953170.0,16.25,16.27,16.19,16.2,2953170.0
2015-08-13 12:30:00,16.2,16.27,16.07,16.08,3208650.0,16.2,16.27,16.07,16.08,3208650.0
2015-08-13 13:00:00,16.08,16.12,16.01,16.05,2451465.0,16.08,16.12,16.01,16.05,2451465.0
2015-08-13 13:30:00,16.04,16.07,15.94,15.96,2726325.0,16.04,16.07,15.94,15.96,2726325.0
2015-08-13 14:00:00,15.97,16.1,15.95,16.05,3130080.0,15.97,16.1,15.95,16.05,3130080.0
2015-08-13 14:30:00,16.05,16.16,16.04,16.09,2797320.0,16.05,16.16,16.04,16.09,2797320.0
2015-08-13 15:00:00,16.09,16.21,16.08,16.16,2789745.0,16.09,16.21,16.08,16.16,2789745.0
2015-08-13 15:30:00,16.16,16.19,16.08,16.17,5580135.0,16.16,16.19,16.08,16.17,5580135.0
2015-08-14 09:30:00,16.48,16.53,16.25,16.3,12451140.0,16.48,16.53,16.25,16.3,12451140.0
2015-08-14 10:00:00,16.3,16.38,16.22,16.33,6714780.0,16.3,16.38,16.22,16.33,6714780.0
2015-08-14 10:30:00,16.33,16.35,16.22,16.24,4391580.0,16.33,16.35,16.22,16.24,4391580.0
2015-08-14 11:00:00,16.24,16.31,16.23,16.29,3342660.0,16.24,16.31,16.23,16.29,3342660.0
2015-08-14 11:30:00,16.3,16.37,16.27,16.31,3138705.0,16.3,16.37,16.27,16.31,3138705.0
2015-08-14 12:00:00,16.32,16.35,16.28,16.34,2509935.0,16.32,16.35,16.28,16.34,2509935.0
2015-08-14 12:30:00,16.33,16.37,16.31,16.34,1118370.0,16.33,16.37,16.31,16.34,1118370.0
2015-08-14 13:00:00,16.33,16.34,16.27,16.28,1635600.0,16.33,16.34,16.27,16.28,1635600.0
2015-08-14 13:30:00,16.29,16.3,16.22,16.22,1829670.0,16.29,16.3,16.22,16.22,1829670.0
2015-08-14 14:00:00,16.22,16.27,16.2,16.25,2395785.0,16.22,16.27,16.2,16.25,2395785.0
2015-08-14 14:30:00,16.25,16.26,16.12,16.15,4341810.0,16.25,16.26,16.12,16.15,4341810.0
2015-08-14 15:00:00,16.15,16.2,16.15,16.18,2974890.0,16.15,16.2,16.15,16.18,2974890.0
2015-08-14 15:30:00,16.19,16.27,16.16,16.21,4829580.0,16.19,16.27,16.16,16.21,4829580.0
2015-08-17 09:30:00,17.04,17.11,16.72,16.82,24407625.0,17.04,17.11,16.72,16.82,24407625.0
2015-08-17 10:00:00,16.81,16.91,16.78,16.85,8137215.0,16.81,16.91,16.78,16.85,8137215.0
2015-08-17 10:30:00,16.84,16.85,16.7,16.81,6904020.0,16.84,16.85,16.7,16.81,6904020.0
2015-08-17 11:00:00,16.81,16.84,16.72,16.78,4705605.0,16.81,16.84,16.72,16.78,4705605.0
2015-08-17 11:30:00,16.77,16.89,16.73,16.87,4611570.0,16.77,16.89,16.73,16.87,4611570.0
2015-08-17 12:00:00,16.88,16.9,16.78,16.8,3956940.0,16.88,16.9,16.78,16.8,3956940.0
2015-08-17 12:30:00,16.8,16.93,16.79,16.93,3933105.0,16.8,16.93,16.79,16.93,3933105.0
2015-08-17 13:00:00,16.93,16.99,16.9,16.95,5405505.0,16.93,16.99,16.9,16.95,5405505.0
2015-08-17 13:30:00,16.96,17.02,16.9,16.96,4152330.0,16.96,17.02,16.9,16.96,4152330.0
2015-08-17 14:00:00,16.96,17.01,16.91,16.97,4720380.0,16.96,17.01,16.91,16.97,4720380.0
2015-08-17 14:30:00,16.97,16.98,16.9,16.93,2386440.0,16.97,16.98,16.9,16.93,2386440.0
2015-08-17 15:00:00,16.93,16.94,16.88,16.93,2999085.0,16.93,16.94,16.88,16.93,2999085.0
2015-08-17 15:30:00,16.93,17.03,16.91,17.0,8399700.0,16.93,17.03,16.91,17.0,8399700.0
2015-08-18 09:30:00,17.03,17.15,16.9,17.15,8413110.0,17.03,17.15,16.9,17.15,8413110.0
2015-08-18 10:00:00,17.15,17.32,17.06,17.22,9155040.0,17.15,17.32,17.06,17.22,9155040.0
2015-08-18 10:30:00,17.22,17.27,17.15,17.19,4345695.0,17.22,17.27,17.15,17.19,4345695.0
2015-08-18 11:00:00,17.19,17.21,17.14,17.17,3158370.0,17.19,17.21,17.14,17.17,3158370.0
2015-08-18 11:30:00,17.17,17.17,17.09,17.12,3450540.0,17.17,17.17,17.09,17.12,3450540.0
2015-08-18 12:00:00,17.13,17.18,17.1,17.17,2154480.0,17.13,17.18,17.1,17.17,2154480.0
2015-08-18 12:30:00,17.17,17.18,17.14,17.14,1090155.0,17.17,17.18,17.14,17.14,1090155.0
2015-08-18 13:00:00,17.15,17.18,17.12,17.17,1351035.0,17.15,17.18,17.12,17.17,1351035.0
2015-08-18 13:30:00,17.17,17.21,17.15,17.18,2010510.0,17.17,17.21,17.15,17.18,2010510.0
2015-08-18 14:00:00,17.18,17.2,17.15,17.19,1419510.0,17.18,17.2,17.15,17.19,1419510.0
2015-08-18 14:30:00,17.19,17.25,17.18,17.23,2109090.0,17.19,17.25,17.18,17.23,2109090.0
2015-08-18 15:00:00,17.22,17.27,17.19,17.25,3122505.0,17.22,17.27,17.19,17.25,3122505.0
2015-08-18 15:30:00,17.25,17.4,17.23,17.38,10845885.0,17.25,17.4,17.23,17.38,10845885.0
2015-08-19 09:30:00,17.36,17.38,17.12,17.14,8396475.0,17.36,17.38,17.12,17.14,8396475.0
2015-08-19 10:00:00,17.15,17.37,17.11,17.33,4353135.0,17.15,17.37,17.11,17.33,4353135.0
2015-08-19 10:30:00,17.33,17.35,17.2,17.24,3538590.0,17.33,17.35,17.2,17.24,3538590.0
2015-08-19 11:00:00,17.24,17.28,17.09,17.13,4216215.0,17.24,17.28,17.09,17.13,4216215.0
2015-08-19 11:30:00,17.13,17.14,17.02,17.09,3516465.0,17.13,17.14,17.02,17.09,3516465.0
2015-08-19 12:00:00,17.09,17.13,17.07,17.12,1243485.0,17.09,17.13,17.07,17.12,1243485.0
2015-08-19 12:30:00,17.11,17.17,17.07,17.08,2130015.0,17.11,17.17,17.07,17.08,2130015.0
2015-08-19 13:00:00,17.08,17.15,17.08,17.1,1579485.0,17.08,17.15,17.08,17.1,1579485.0
2015-08-19 13:30:00,17.09,17.16,17.08,17.12,1534800.0,17.09,17.16,17.08,17.12,1534800.0
2015-08-19 14:00:00,17.12,17.28,17.11,17.22,3986730.0,17.12,17.28,17.11,17.22,3986730.0
2015-08-19 14:30:00,17.21,17.22,17.05,17.08,3298260.0,17.21,17.22,17.05,17.08,3298260.0
2015-08-19 15:00:00,17.08,17.1,17.02,17.04,3317160.0,17.08,17.1,17.02,17.04,3317160.0
2015-08-19 15:30:00,17.04,17.08,17.0,17.02,4654890.0,17.04,17.08,17.0,17.02,4654890.0
2015-08-20 09:30:00,16.8,16.97,16.77,16.82,7334550.0,16.8,16.97,16.77,16.82,7334550.0
2015-08-20 10:00:00,16.82,16.86,16.62,16.62,6475410.0,16.82,16.86,16.62,16.62,6475410.0
2015-08-20 10:30:00,16.62,16.62,16.47,16.47,6143220.0,16.62,16.62,16.47,16.47,6143220.0
2015-08-20 11:00:00,16.47,16.57,16.3,16.41,5895420.0,16.47,16.57,16.3,16.41,5895420.0
2015-08-20 11:30:00,16.4,16.52,16.37,16.52,1922775.0,16.4,16.52,16.37,16.52,1922775.0
2015-08-20 12:00:00,16.52,16.52,16.45,16.49,3813000.0,16.52,16.52,16.45,16.49,3813000.0
2015-08-20 12:30:00,16.49,16.49,16.31,16.35,3916125.0,16.49,16.49,16.31,16.35,3916125.0
2015-08-20 13:00:00,16.36,16.4,16.3,16.39,2025495.0,16.36,16.4,16.3,16.39,2025495.0
2015-08-20 13:30:00,16.39,16.42,16.32,16.4,1519290.0,16.39,16.42,16.32,16.4,1519290.0
2015-08-20 14:00:00,16.39,16.4,16.23,16.23,2714775.0,16.39,16.4,16.23,16.23,2714775.0
2015-08-20 14:30:00,16.24,16.28,16.13,16.24,5838180.0,16.24,16.28,16.13,16.24,5838180.0
2015-08-20 15:00:00,16.24,16.3,16.21,16.28,4050705.0,16.24,16.3,16.21,16.28,4050705.0
2015-08-20 15:30:00,16.28,16.32,16.13,16.15,9746175.0,16.28,16.32,16.13,16.15,9746175.0
2015-08-21 09:30:00,15.73,16.04,15.67,15.97,10845780.0,15.73,16.04,15.67,15.97,10845780.0
2015-08-21 10:00:00,15.97,16.25,15.96,15.96,6711375.0,15.97,16.25,15.96,15.96,6711375.0
2015-08-21 10:30:00,15.96,15.99,15.72,15.73,8177820.0,15.96,15.99,15.72,15.73,8177820.0
2015-08-21 11:00:00,15.73,15.76,15.59,15.67,6489930.0,15.73,15.76,15.59,15.67,6489930.0
2015-08-21 11:30:00,15.67,15.74,15.56,15.72,4484985.0,15.67,15.74,15.56,15.72,4484985.0
2015-08-21 12:00:00,15.72,15.89,15.66,15.69,6888420.0,15.72,15.89,15.66,15.69,6888420.0
2015-08-21 12:30:00,15.68,15.76,15.64,15.64,2945535.0,15.68,15.76,15.64,15.64,2945535.0
2015-08-21 13:00:00,15.64,15.79,15.62,15.77,5184210.0,15.64,15.79,15.62,15.77,5184210.0
2015-08-21 13:30:00,15.78,15.82,15.69,15.79,2994195.0,15.78,15.82,15.69,15.79,2994195.0
2015-08-21 14:00:00,15.8,15.82,15.74,15.79,3485325.0,15.8,15.82,15.74,15.79,3485325.0
2015-08-21 14:30:00,15.79,15.84,15.64,15.67,4191465.0,15.79,15.84,15.64,15.67,4191465.0
2015-08-21 15:00:00,15.66,15.68,15.45,15.47,6221415.0,15.66,15.68,15.45,15.47,6221415.0
2015-08-21 15:30:00,15.47,15.49,15.37,15.39,12956490.0,15.47,15.49,15.37,15.39,12956490.0
2015-08-24 09:30:00,13.52,14.69,13.0,14.49,27078420.0,13.52,14.69,13.0,14.49,27078420.0
2015-08-24 10:00:00,14.45,15.06,14.45,14.9,14649660.0,14.45,15.06,14.45,14.9,14649660.0
2015-08-24 10:30:00,14.93,15.13,14.67,15.09,11178960.0,14.93,15.13,14.67,15.09,11178960.0
2015-08-24 11:00:00,15.1,15.11,14.74,14.83,7320210.0,15.1,15.11,14.74,14.83,7320210.0
2015-08-24 11:30:00,14.82,15.37,14.74,15.27,6560340.0,14.82,15.37,14.74,15.27,6560340.0
2015-08-24 12:00:00,15.27,15.37,15.21,15.3,5654685.0,15.27,15.37,15.21,15.3,5654685.0
2015-08-24 12:30:00,15.3,15.43,15.12,15.13,5279715.0,15.3,15.43,15.12,15.13,5279715.0
2015-08-24 13:00:00,15.14,15.32,15.0,15.02,4638495.0,15.14,15.32,15.0,15.02,4638495.0
2015-08-24 13:30:00,15.02,15.04,14.8,14.82,4748805.0,15.02,15.04,14.8,14.82,4748805.0
2015-08-24 14:00:00,14.82,14.87,14.69,14.78,5589285.0,14.82,14.87,14.69,14.78,5589285.0
2015-08-24 14:30:00,14.79,14.97,14.67,14.67,4632735.0,14.79,14.97,14.67,14.67,4632735.0
2015-08-24 15:00:00,14.67,14.7,14.37,14.44,7906905.0,14.67,14.7,14.37,14.44,7906905.0
2015-08-24 15:30:00,14.45,14.93,14.44,14.6,12984810.0,14.45,14.93,14.44,14.6,12984810.0
2015-08-25 09:30:00,15.37,15.39,14.91,14.97,11328555.0,15.37,15.39,14.91,14.97,11328555.0
2015-08-25 10:00:00,14.98,15.15,14.93,15.11,4234110.0,14.98,15.15,14.93,15.11,4234110.0
2015-08-25 10:30:00,15.11,15.2,15.02,15.16,3250815.0,15.11,15.2,15.02,15.16,3250815.0
2015-08-25 11:00:00,15.16,15.33,15.16,15.25,3579150.0,15.16,15.33,15.16,15.25,3579150.0
2015-08-25 11:30:00,15.25,15.31,15.15,15.18,3756825.0,15.25,15.31,15.15,15.18,3756825.0
2015-08-25 12:00:00,15.17,15.26,15.17,15.24,1654185.0,15.17,15.26,15.17,15.24,1654185.0
2015-08-25 12:30:00,15.23,15.25,15.13,15.14,1270500.0,15.23,15.25,15.13,15.14,1270500.0
2015-08-25 13:00:00,15.14,15.14,14.96,14.97,2990865.0,15.14,15.14,14.96,14.97,2990865.0
2015-08-25 13:30:00,14.97,15.06,14.94,15.03,3149070.0,14.97,15.06,14.94,15.03,3149070.0
2015-08-25 14:00:00,15.02,15.04,14.87,14.98,2332860.0,15.02,15.04,14.87,14.98,2332860.0
2015-08-25 14:30:00,14.97,15.08,14.94,15.03,1772910.0,14.97,15.08,14.94,15.03,1772910.0
2015-08-25 15:00:00,15.02,15.08,14.81,14.83,2778615.0,15.02,15.08,14.81,14.83,2778615.0
2015-08-25 15:30:00,14.82,14.85,14.61,14.67,9209745.0,14.82,14.85,14.61,14.67,9209745.0
2015-08-26 09:30:00,15.2,15.2,14.76,14.78,7649610.0,15.2,15.2,14.76,14.78,7649610.0
2015-08-26 10:00:00,14.78,14.85,14.48,14.71,6668100.0,14.78,14.85,14.48,14.71,6668100.0
2015-08-26 10:30:00,14.71,14.8,14.63,14.66,4009200.0,14.71,14.8,14.63,14.66,4009200.0
2015-08-26 11:00:00,14.66,14.66,14.52,14.59,3277110.0,14.66,14.66,14.52,14.59,3277110.0
2015-08-26 11:30:00,14.58,14.61,14.38,14.43,4719870.0,14.58,14.61,14.38,14.43,4719870.0
2015-08-26 12:00:00,14.41,14.6,14.37,14.44,2933250.0,14.41,14.6,14.37,14.44,2933250.0
2015-08-26 12:30:00,14.45,14.57,14.39,14.55,3158445.0,14.45,14.57,14.39,14.55,3158445.0
2015-08-26 13:00:00,14.54,14.66,14.49,14.65,2882385.0,14.54,14.66,14.49,14.65,2882385.0
2015-08-26 13:30:00,14.65,14.76,14.61,14.68,4570920.0,14.65,14.76,14.61,14.68,4570920.0
2015-08-26 14:00:00,14.67,14.73,14.6,14.65,4244025.0,14.67,14.73,14.6,14.65,4244025.0
2015-08-26 14:30:00,14.65,14.75,14.62,14.71,5309010.0,14.65,14.75,14.62,14.71,5309010.0
2015-08-26 15:00:00,14.71,14.92,14.66,14.85,4611975.0,14.71,14.92,14.66,14.85,4611975.0
2015-08-26 15:30:00,14.86,15.01,14.83,14.99,7505535.0,14.86,15.01,14.83,14.99,7505535.0
2015-08-27 09:30:00,15.4,15.82,15.39,15.68,18623310.0,15.4,15.82,15.39,15.68,18623310.0
2015-08-27 10:00:00,15.68,16.07,15.62,16.04,17299770.0,15.68,16.07,15.62,16.04,17299770.0
2015-08-27 10:30:00,16.04,16.1,15.94,16.04,8167665.0,16.04,16.1,15.94,16.04,8167665.0
2015-08-27 11:00:00,16.04,16.16,15.99,16.06,7661175.0,16.04,16.16,15.99,16.06,7661175.0
2015-08-27 11:30:00,16.05,16.1,15.97,16.06,4057470.0,16.05,16.1,15.97,16.06,4057470.0
2015-08-27 12:00:00,16.05,16.32,16.03,16.25,5353635.0,16.05,16.32,16.03,16.25,5353635.0
2015-08-27 12:30:00,16.25,16.26,16.18,16.23,3201750.0,16.25,16.26,16.18,16.23,3201750.0
2015-08-27 13:00:00,16.23,16.29,16.12,16.17,3709650.0,16.23,16.29,16.12,16.17,3709650.0
2015-08-27 13:30:00,16.17,16.19,16.07,16.13,3630555.0,16.17,16.19,16.07,16.13,3630555.0
2015-08-27 14:00:00,16.13,16.17,15.89,15.93,4490595.0,16.13,16.17,15.89,15.93,4490595.0
2015-08-27 14:30:00,15.92,16.03,15.8,15.82,6389610.0,15.92,16.03,15.8,15.82,6389610.0
2015-08-27 15:00:00,15.8,16.03,15.77,16.01,5292180.0,15.8,16.03,15.77,16.01,5292180.0
2015-08-27 15:30:00,16.01,16.23,15.96,16.2,8716035.0,16.01,16.23,15.96,16.2,8716035.0
2015-08-28 09:30:00,16.12,16.55,16.1,16.44,12989295.0,16.12,16.55,16.1,16.44,12989295.0
2015-08-28 10:00:00,16.44,16.65,16.4,16.64,8702745.0,16.44,16.65,16.4,16.64,8702745.0
2015-08-28 10:30:00,16.64,16.76,16.47,16.56,8091180.0,16.64,16.76,16.47,16.56,8091180.0
2015-08-28 11:00:00,16.56,16.72,16.56,16.71,4365420.0,16.56,16.72,16.56,16.71,4365420.0
2015-08-28 11:30:00,16.72,16.72,16.47,16.5,5638785.0,16.72,16.72,16.47,16.5,5638785.0
2015-08-28 12:00:00,16.5,16.65,16.5,16.63,2571030.0,16.5,16.65,16.5,16.63,2571030.0
2015-08-28 12:30:00,16.64,16.67,16.59,16.61,2429805.0,16.64,16.67,16.59,16.61,2429805.0
2015-08-28 13:00:00,16.62,16.66,16.55,16.56,2385405.0,16.62,16.66,16.55,16.56,2385405.0
2015-08-28 13:30:00,16.55,16.58,16.44,16.52,3718605.0,16.55,16.58,16.44,16.52,3718605.0
2015-08-28 14:00:00,16.52,16.6,16.49,16.54,2495370.0,16.52,16.6,16.49,16.54,2495370.0
2015-08-28 14:30:00,16.53,16.58,16.45,16.53,4861110.0,16.53,16.58,16.45,16.53,4861110.0
2015-08-28 15:00:00,16.54,16.58,16.47,16.54,4217145.0,16.54,16.58,16.47,16.54,4217145.0
2015-08-28 15:30:00,16.54,16.61,16.48,16.55,7688985.0,16.54,16.61,16.48,16.55,7688985.0
2015-08-31 09:30:00,16.37,16.72,16.37,16.51,8863275.0,16.37,16.72,16.37,16.51,8863275.0
2015-08-31 10:00:00,16.52,16.65,16.45,16.64,5615475.0,16.52,16.65,16.45,16.64,5615475.0
2015-08-31 10:30:00,16.64,16.75,16.58,16.68,5414040.0,16.64,16.75,16.58,16.68,5414040.0
2015-08-31 11:00:00,16.67,16.87,16.59,16.85,6725025.0,16.67,16.87,16.59,16.85,6725025.0
2015-08-31 11:30:00,16.86,16.93,16.77,16.81,5161935.0,16.86,16.93,16.77,16.81,5161935.0
2015-08-31 12:00:00,16.82,16.99,16.81,16.96,5380785.0,16.82,16.99,16.81,16.96,5380785.0
2015-08-31 12:30:00,16.97,17.0,16.9,16.92,2943660.0,16.97,17.0,16.9,16.92,2943660.0
2015-08-31 13:00:00,16.92,16.94,16.84,16.87,2451795.0,16.92,16.94,16.84,16.87,2451795.0
2015-08-31 13:30:00,16.86,16.89,16.77,16.77,2772765.0,16.86,16.89,16.77,16.77,2772765.0
2015-08-31 14:00:00,16.78,16.83,16.62,16.69,3551085.0,16.78,16.83,16.62,16.69,3551085.0
2015-08-31 14:30:00,16.69,16.74,16.58,16.6,2950605.0,16.69,16.74,16.58,16.6,2950605.0
2015-08-31 15:00:00,16.6,16.76,16.58,16.59,3136695.0,16.6,16.76,16.58,16.59,3136695.0
2015-08-31 15:30:00,16.6,16.67,16.58,16.61,4960530.0,16.6,16.67,16.58,16.61,4960530.0
2015-09-01 09:30:00,16.02,16.4,15.92,16.24,13800840.0,16.02,16.4,15.92,16.24,13800840.0
2015-09-01 10:00:00,16.24,16.25,16.06,16.15,8183700.0,16.24,16.25,16.06,16.15,8183700.0
2015-09-01 10:30:00,16.15,16.33,16.11,16.18,5016300.0,16.15,16.33,16.11,16.18,5016300.0
2015-09-01 11:00:00,16.18,16.33,16.11,16.22,7020390.0,16.18,16.33,16.11,16.22,7020390.0
2015-09-01 11:30:00,16.23,16.32,16.19,16.26,2854470.0,16.23,16.32,16.19,16.26,2854470.0
2015-09-01 12:00:00,16.26,16.3,16.1,16.15,2952585.0,16.26,16.3,16.1,16.15,2952585.0
2015-09-01 12:30:00,16.15,16.17,16.03,16.07,3395205.0,16.15,16.17,16.03,16.07,3395205.0
2015-09-01 13:00:00,16.08,16.18,15.97,16.11,3275520.0,16.08,16.18,15.97,16.11,3275520.0
2015-09-01 13:30:00,16.1,16.22,16.1,16.2,3699000.0,16.1,16.22,16.1,16.2,3699000.0
2015-09-01 14:00:00,16.2,16.21,16.02,16.07,2240745.0,16.2,16.21,16.02,16.07,2240745.0
2015-09-01 14:30:00,16.06,16.19,16.05,16.1,3061605.0,16.06,16.19,16.05,16.1,3061605.0
2015-09-01 15:00:00,16.11,16.12,15.91,15.93,3997770.0,16.11,16.12,15.91,15.93,3997770.0
2015-09-01 15:30:00,15.92,15.96,15.8,15.91,9845550.0,15.92,15.96,15.8,15.91,9845550.0
2015-09-02 09:30:00,16.35,16.38,16.13,16.18,9335985.0,16.35,16.38,16.13,16.18,9335985.0
2015-09-02 10:00:00,16.17,16.27,16.08,16.1,4650120.0,16.17,16.27,16.08,16.1,4650120.0
2015-09-02 10:30:00,16.09,16.13,15.99,16.09,5088135.0,16.09,16.13,15.99,16.09,5088135.0
2015-09-02 11:00:00,16.08,16.19,16.05,16.15,3170115.0,16.08,16.19,16.05,16.15,3170115.0
2015-09-02 11:30:00,16.14,16.16,16.08,16.1,2423085.0,16.14,16.16,16.08,16.1,2423085.0
2015-09-02 12:00:00,16.1,16.13,16.0,16.06,2657565.0,16.1,16.13,16.0,16.06,2657565.0
2015-09-02 12:30:00,16.06,16.16,16.06,16.15,3330930.0,16.06,16.16,16.06,16.15,3330930.0
2015-09-02 13:00:00,16.14,16.33,16.14,16.28,6347715.0,16.14,16.33,16.14,16.28,6347715.0
2015-09-02 13:30:00,16.28,16.31,16.21,16.23,3706140.0,16.28,16.31,16.21,16.23,3706140.0
2015-09-02 14:00:00,16.23,16.3,16.19,16.25,4235910.0,16.23,16.3,16.19,16.25,4235910.0
2015-09-02 14:30:00,16.26,16.29,16.19,16.29,2195565.0,16.26,16.29,16.19,16.29,2195565.0
2015-09-02 15:00:00,16.29,16.33,16.24,16.33,2705325.0,16.29,16.33,16.24,16.33,2705325.0
2015-09-02 15:30:00,16.32,16.53,16.31,16.52,10261065.0,16.32,16.53,16.31,16.52,10261065.0
2015-09-03 09:30:00,16.8,16.81,16.57,16.6,11918745.0,16.8,16.81,16.57,16.6,11918745.0
2015-09-03 10:00:00,16.6,16.68,16.47,16.67,5906490.0,16.6,16.68,16.47,16.67,5906490.0
2015-09-03 10:30:00,16.67,16.8,16.6,16.74,4518900.0,16.67,16.8,16.6,16.74,4518900.0
2015-09-03 11:00:00,16.74,16.78,16.63,16.71,2997315.0,16.74,16.78,16.63,16.71,2997315.0
2015-09-03 11:30:00,16.72,16.73,16.58,16.6,2761785.0,16.72,16.73,16.58,16.6,2761785.0
2015-09-03 12:00:00,16.61,16.67,16.59,16.66,1113300.0,16.61,16.67,16.59,16.66,1113300.0
2015-09-03 12:30:00,16.66,16.67,16.53,16.56,2665995.0,16.66,16.67,16.53,16.56,2665995.0
2015-09-03 13:00:00,16.55,16.57,16.4,16.52,4414485.0,16.55,16.57,16.4,16.52,4414485.0
2015-09-03 13:30:00,16.52,16.53,16.39,16.4,2569905.0,16.52,16.53,16.39,16.4,2569905.0
2015-09-03 14:00:00,16.39,16.47,16.33,16.42,3066585.0,16.39,16.47,16.33,16.42,3066585.0
2015-09-03 14:30:00,16.42,16.49,16.35,16.39,2904930.0,16.42,16.49,16.35,16.39,2904930.0
2015-09-03 15:00:00,16.4,16.44,16.34,16.37,2027145.0,16.4,16.44,16.34,16.37,2027145.0
2015-09-03 15:30:00,16.37,16.45,16.33,16.37,5178165.0,16.37,16.45,16.33,16.37,5178165.0
2015-09-04 09:30:00,16.06,16.21,16.0,16.09,6867210.0,16.06,16.21,16.0,16.09,6867210.0
2015-09-04 10:00:00,16.1,16.17,16.05,16.16,2241480.0,16.1,16.17,16.05,16.16,2241480.0
2015-09-04 10:30:00,16.16,16.27,16.15,16.17,5745810.0,16.16,16.27,16.15,16.17,5745810.0
2015-09-04 11:00:00,16.17,16.25,16.12,16.24,3385860.0,16.17,16.25,16.12,16.24,3385860.0
2015-09-04 11:30:00,16.23,16.24,16.15,16.17,2099310.0,16.23,16.24,16.15,16.17,2099310.0
2015-09-04 12:00:00,16.17,16.18,16.06,16.09,2766435.0,16.17,16.18,16.06,16.09,2766435.0
2015-09-04 12:30:00,16.08,16.11,15.97,15.98,2829150.0,16.08,16.11,15.97,15.98,2829150.0
2015-09-04 13:00:00,15.97,16.01,15.89,15.95,3508770.0,15.97,16.01,15.89,15.95,3508770.0
2015-09-04 13:30:00,15.95,16.0,15.89,15.9,2581995.0,15.95,16.0,15.89,15.9,2581995.0
2015-09-04 14:00:00,15.9,15.94,15.88,15.91,1815360.0,15.9,15.94,15.88,15.91,1815360.0
2015-09-04 14:30:00,15.91,16.09,15.88,16.09,3435900.0,15.91,16.09,15.88,16.09,3435900.0
2015-09-04 15:00:00,16.09,16.13,16.02,16.1,3001140.0,16.09,16.13,16.02,16.1,3001140.0
2015-09-04 15:30:00,16.1,16.24,16.08,16.13,6387690.0,16.1,16.24,16.08,16.13,6387690.0
2015-09-08 09:30:00,16.42,16.55,16.28,16.38,9124980.0,16.42,16.55,16.28,16.38,9124980.0
2015-09-08 10:00:00,16.38,16.43,16.32,16.42,3095715.0,16.38,16.43,16.32,16.42,3095715.0
2015-09-08 10:30:00,16.42,16.44,16.27,16.36,2286015.0,16.42,16.44,16.27,16.36,2286015.0
2015-09-08 11:00:00,16.36,16.43,16.27,16.38,2053860.0,16.36,16.43,16.27,16.38,2053860.0
2015-09-08 11:30:00,16.37,16.45,16.33,16.39,1939170.0,16.37,16.45,16.33,16.39,1939170.0
2015-09-08 12:00:00,16.39,16.49,16.37,16.48,1490955.0,16.39,16.49,16.37,16.48,1490955.0
2015-09-08 12:30:00,16.48,16.59,16.42,16.57,4671960.0,16.48,16.59,16.42,16.57,4671960.0
2015-09-08 13:00:00,16.58,16.58,16.42,16.45,2439690.0,16.58,16.58,16.42,16.45,2439690.0
2015-09-08 13:30:00,16.46,16.51,16.43,16.5,1724775.0,16.46,16.51,16.43,16.5,1724775.0
2015-09-08 14:00:00,16.5,16.58,16.47,16.56,1690665.0,16.5,16.58,16.47,16.56,1690665.0
2015-09-08 14:30:00,16.56,16.61,16.5,16.52,2297760.0,16.56,16.61,16.5,16.52,2297760.0
2015-09-08 15:00:00,16.5,16.56,16.49,16.54,1648755.0,16.5,16.56,16.49,16.54,1648755.0
2015-09-08 15:30:00,16.54,16.57,16.51,16.55,4210350.0,16.54,16.57,16.51,16.55,4210350.0
2015-09-09 09:30:00,16.82,16.9,16.61,16.84,9001350.0,16.82,16.9,16.61,16.84,9001350.0
2015-09-09 10:00:00,16.87,16.95,16.8,16.84,4932240.0,16.87,16.95,16.8,16.84,4932240.0
2015-09-09 10:30:00,16.84,16.87,16.7,16.74,2678490.0,16.84,16.87,16.7,16.74,2678490.0
2015-09-09 11:00:00,16.74,16.82,16.72,16.74,2990475.0,16.74,16.82,16.72,16.74,2990475.0
2015-09-09 11:30:00,16.73,16.78,16.71,16.76,1547460.0,16.73,16.78,16.71,16.76,1547460.0
2015-09-09 12:00:00,16.76,16.84,16.76,16.81,1589850.0,16.76,16.84,16.76,16.81,1589850.0
2015-09-09 12:30:00,16.83,16.85,16.74,16.76,1579065.0,16.83,16.85,16.74,16.76,1579065.0
2015-09-09 13:00:00,16.77,16.79,16.64,16.7,2724270.0,16.77,16.79,16.64,16.7,2724270.0
2015-09-09 13:30:00,16.69,16.73,16.63,16.66,2892765.0,16.69,16.73,16.63,16.66,2892765.0
2015-09-09 14:00:00,16.65,16.74,16.63,16.7,1664340.0,16.65,16.74,16.63,16.7,1664340.0
2015-09-09 14:30:00,16.7,16.71,16.6,16.66,1947525.0,16.7,16.71,16.6,16.66,1947525.0
2015-09-09 15:00:00,16.67,16.73,16.63,16.69,2704710.0,16.67,16.73,16.63,16.69,2704710.0
2015-09-09 15:30:00,16.68,16.68,16.55,16.59,5676675.0,16.68,16.68,16.55,16.59,5676675.0
2015-09-10 09:30:00,16.48,16.68,16.42,16.42,6002265.0,16.48,16.68,16.42,16.42,6002265.0
2015-09-10 10:00:00,16.42,16.52,16.36,16.47,3430305.0,16.42,16.52,16.36,16.47,3430305.0
2015-09-10 10:30:00,16.47,16.63,16.46,16.55,3715830.0,16.47,16.63,16.46,16.55,3715830.0
2015-09-10 11:00:00,16.55,16.6,16.52,16.6,2590695.0,16.55,16.6,16.52,16.6,2590695.0
2015-09-10 11:30:00,16.6,16.7,16.6,16.61,2840610.0,16.6,16.7,16.6,16.61,2840610.0
2015-09-10 12:00:00,16.62,16.66,16.55,16.56,1737900.0,16.62,16.66,16.55,16.56,1737900.0
2015-09-10 12:30:00,16.56,16.62,16.55,16.59,1331160.0,16.56,16.62,16.55,16.59,1331160.0
2015-09-10 13:00:00,16.6,16.68,16.57,16.67,1391505.0,16.6,16.68,16.57,16.67,1391505.0
2015-09-10 13:30:00,16.68,16.72,16.63,16.64,1856430.0,16.68,16.72,16.63,16.64,1856430.0
2015-09-10 14:00:00,16.64,16.67,16.61,16.65,1362060.0,16.64,16.67,16.61,16.65,1362060.0
2015-09-10 14:30:00,16.64,16.66,16.57,16.57,1170630.0,16.64,16.66,16.57,16.57,1170630.0
2015-09-10 15:00:00,16.58,16.6,16.54,16.56,1789185.0,16.58,16.6,16.54,16.56,1789185.0
2015-09-10 15:30:00,16.55,16.59,16.5,16.56,3525930.0,16.55,16.59,16.5,16.56,3525930.0
2015-09-11 09:30:00,16.51,16.6,16.45,16.45,3583125.0,16.51,16.6,16.45,16.45,3583125.0
2015-09-11 10:00:00,16.45,16.48,16.41,16.42,2960550.0,16.45,16.48,16.41,16.42,2960550.0
2015-09-11 10:30:00,16.44,16.46,16.34,16.36,2539200.0,16.44,16.46,16.34,16.36,2539200.0
2015-09-11 11:00:00,16.36,16.41,16.32,16.4,2826615.0,16.36,16.41,16.32,16.4,2826615.0
2015-09-11 11:30:00,16.41,16.48,16.36,16.47,2474070.0,16.41,16.48,16.36,16.47,2474070.0
2015-09-11 12:00:00,16.47,16.5,16.43,16.45,1115895.0,16.47,16.5,16.43,16.45,1115895.0
2015-09-11 12:30:00,16.45,16.49,16.41,16.47,2081700.0,16.45,16.49,16.41,16.47,2081700.0
2015-09-11 13:00:00,16.47,16.49,16.44,16.46,867780.0,16.47,16.49,16.44,16.46,867780.0
2015-09-11 13:30:00,16.45,16.46,16.41,16.42,891765.0,16.45,16.46,16.41,16.42,891765.0
2015-09-11 14:00:00,16.43,16.53,16.41,16.53,1923570.0,16.43,16.53,16.41,16.53,1923570.0
2015-09-11 14:30:00,16.52,16.62,16.52,16.58,3007110.0,16.52,16.62,16.52,16.58,3007110.0
2015-09-11 15:00:00,16.58,16.65,16.56,16.6,1703460.0,16.58,16.65,16.56,16.6,1703460.0
2015-09-11 15:30:00,16.59,16.68,16.58,16.68,3927450.0,16.59,16.68,16.58,16.68,3927450.0
2015-09-14 09:30:00,16.74,16.83,16.64,16.71,5428005.0,16.74,16.83,16.64,16.71,5428005.0
2015-09-14 10:00:00,16.72,16.87,16.69,16.78,4251150.0,16.72,16.87,16.69,16.78,4251150.0
2015-09-14 10:30:00,16.8,16.93,16.74,16.85,4242705.0,16.8,16.93,16.74,16.85,4242705.0
2015-09-14 11:00:00,16.85,16.93,16.82,16.84,2284515.0,16.85,16.93,16.82,16.84,2284515.0
2015-09-14 11:30:00,16.84,16.85,16.78,16.83,2655270.0,16.84,16.85,16.78,16.83,2655270.0
2015-09-14 12:00:00,16.83,16.92,16.82,16.88,1683900.0,16.83,16.92,16.82,16.88,1683900.0
2015-09-14 12:30:00,16.88,16.92,16.87,16.88,1638840.0,16.88,16.92,16.87,16.88,1638840.0
2015-09-14 13:00:00,16.88,16.9,16.85,16.88,1576350.0,16.88,16.9,16.85,16.88,1576350.0
2015-09-14 13:30:00,16.88,16.93,16.87,16.92,2223375.0,16.88,16.93,16.87,16.92,2223375.0
2015-09-14 14:00:00,16.92,16.95,16.91,16.91,2374650.0,16.92,16.95,16.91,16.91,2374650.0
2015-09-14 14:30:00,16.92,16.94,16.84,16.86,1901175.0,16.92,16.94,16.84,16.86,1901175.0
2015-09-14 15:00:00,16.85,16.88,16.81,16.83,2111130.0,16.85,16.88,16.81,16.83,2111130.0
2015-09-14 15:30:00,16.83,16.89,16.8,16.88,4041690.0,16.83,16.89,16.8,16.88,4041690.0
2015-09-15 09:30:00,16.85,16.89,16.63,16.8,7361370.0,16.85,16.89,16.63,16.8,7361370.0
2015-09-15 10:00:00,16.8,16.83,16.72,16.79,3792975.0,16.8,16.83,16.72,16.79,3792975.0
2015-09-15 10:30:00,16.8,16.89,16.78,16.84,3967305.0,16.8,16.89,16.78,16.84,3967305.0
2015-09-15 11:00:00,16.84,16.88,16.79,16.8,2334120.0,16.84,16.88,16.79,16.8,2334120.0
2015-09-15 11:30:00,16.8,16.88,16.78,16.82,2102730.0,16.8,16.88,16.78,16.82,2102730.0
2015-09-15 12:00:00,16.83,16.85,16.81,16.83,1043415.0,16.83,16.85,16.81,16.83,1043415.0
2015-09-15 12:30:00,16.82,16.84,16.77,16.77,1474590.0,16.82,16.84,16.77,16.77,1474590.0
2015-09-15 13:00:00,16.77,16.85,16.74,16.83,2354445.0,16.77,16.85,16.74,16.83,2354445.0
2015-09-15 13:30:00,16.84,16.89,16.84,16.86,2364735.0,16.84,16.89,16.84,16.86,2364735.0
2015-09-15 14:00:00,16.86,16.93,16.85,16.87,2297460.0,16.86,16.93,16.85,16.87,2297460.0
2015-09-15 14:30:00,16.87,16.92,16.86,16.9,1669815.0,16.87,16.92,16.86,16.9,1669815.0
2015-09-15 15:00:00,16.9,16.92,16.89,16.9,1574760.0,16.9,16.92,16.89,16.9,1574760.0
2015-09-15 15:30:00,16.91,16.97,16.89,16.9,4985145.0,16.91,16.97,16.89,16.9,4985145.0
2015-09-16 09:30:00,16.87,17.09,16.86,17.06,7152420.0,16.87,17.09,16.86,17.06,7152420.0
2015-09-16 10:00:00,17.06,17.19,17.0,17.14,4234740.0,17.06,17.19,17.0,17.14,4234740.0
2015-09-16 10:30:00,17.13,17.16,17.1,17.14,2646525.0,17.13,17.16,17.1,17.14,2646525.0
2015-09-16 11:00:00,17.13,17.28,17.11,17.26,4004775.0,17.13,17.28,17.11,17.26,4004775.0
2015-09-16 11:30:00,17.26,17.33,17.24,17.28,3265080.0,17.26,17.33,17.24,17.28,3265080.0
2015-09-16 12:00:00,17.29,17.29,17.24,17.28,1433190.0,17.29,17.29,17.24,17.28,1433190.0
2015-09-16 12:30:00,17.28,17.41,17.27,17.4,4428285.0,17.28,17.41,17.27,17.4,4428285.0
2015-09-16 13:00:00,17.39,17.4,17.24,17.26,2897760.0,17.39,17.4,17.24,17.26,2897760.0
2015-09-16 13:30:00,17.26,17.44,17.25,17.38,3161355.0,17.26,17.44,17.25,17.38,3161355.0
2015-09-16 14:00:00,17.38,17.41,17.28,17.31,3259440.0,17.38,17.41,17.28,17.31,3259440.0
2015-09-16 14:30:00,17.31,17.46,17.3,17.44,3487185.0,17.31,17.46,17.3,17.44,3487185.0
2015-09-16 15:00:00,17.44,17.5,17.37,17.44,4912110.0,17.44,17.5,17.37,17.44,4912110.0
2015-09-16 15:30:00,17.44,17.53,17.44,17.48,7244250.0,17.44,17.53,17.44,17.48,7244250.0
2015-09-17 09:30:00,17.6,17.65,17.48,17.54,6247635.0,17.6,17.65,17.48,17.54,6247635.0
2015-09-17 10:00:00,17.52,17.54,17.44,17.49,3747510.0,17.52,17.54,17.44,17.49,3747510.0
2015-09-17 10:30:00,17.49,17.59,17.47,17.52,2408490.0,17.49,17.59,17.47,17.52,2408490.0
2015-09-17 11:00:00,17.53,17.59,17.45,17.47,1848645.0,17.53,17.59,17.45,17.47,1848645.0
2015-09-17 11:30:00,17.48,17.54,17.47,17.52,1615485.0,17.48,17.54,17.47,17.52,1615485.0
2015-09-17 12:00:00,17.52,17.57,17.5,17.53,1264905.0,17.52,17.57,17.5,17.53,1264905.0
2015-09-17 12:30:00,17.53,17.58,17.51,17.55,1118670.0,17.53,17.58,17.51,17.55,1118670.0
2015-09-17 13:00:00,17.55,17.6,17.5,17.57,1513485.0,17.55,17.6,17.5,17.57,1513485.0
2015-09-17 13:30:00,17.58,17.6,17.52,17.55,1726620.0,17.58,17.6,17.52,17.55,1726620.0
2015-09-17 14:00:00,17.55,17.63,17.42,17.49,5427660.0,17.55,17.63,17.42,17.49,5427660.0
2015-09-17 14:30:00,17.49,17.7,17.48,17.65,6215340.0,17.49,17.7,17.48,17.65,6215340.0
2015-09-17 15:00:00,17.65,17.68,17.38,17.53,5337450.0,17.65,17.68,17.38,17.53,5337450.0
2015-09-17 15:30:00,17.52,17.57,17.44,17.47,5224080.0,17.52,17.57,17.44,17.47,5224080.0
2015-09-18 09:30:00,17.2,17.31,17.17,17.28,10858860.0,17.2,17.31,17.17,17.28,10858860.0
2015-09-18 10:00:00,17.28,17.46,17.27,17.39,5061195.0,17.28,17.46,17.27,17.39,5061195.0
2015-09-18 10:30:00,17.39,17.41,17.3,17.4,1972815.0,17.39,17.41,17.3,17.4,1972815.0
2015-09-18 11:00:00,17.4,17.59,17.39,17.52,3220935.0,17.4,17.59,17.39,17.52,3220935.0
2015-09-18 11:30:00,17.52,17.58,17.49,17.51,2241570.0,17.52,17.58,17.49,17.51,2241570.0
2015-09-18 12:00:00,17.51,17.53,17.38,17.39,1901250.0,17.51,17.53,17.38,17.39,1901250.0
2015-09-18 12:30:00,17.38,17.43,17.32,17.32,1771440.0,17.38,17.43,17.32,17.32,1771440.0
2015-09-18 13:00:00,17.32,17.35,17.28,17.3,3334005.0,17.32,17.35,17.28,17.3,3334005.0
2015-09-18 13:30:00,17.3,17.4,17.26,17.28,2859270.0,17.3,17.4,17.26,17.28,2859270.0
2015-09-18 14:00:00,17.28,17.4,17.27,17.39,1826490.0,17.28,17.4,17.27,17.39,1826490.0
2015-09-18 14:30:00,17.39,17.4,17.31,17.37,1210755.0,17.39,17.4,17.31,17.37,1210755.0
2015-09-18 15:00:00,17.38,17.4,17.28,17.33,1633305.0,17.38,17.4,17.28,17.33,1633305.0
2015-09-18 15:30:00,17.33,17.41,17.31,17.37,5629905.0,17.33,17.41,17.31,17.37,5629905.0
2015-09-21 09:30:00,17.6,17.79,17.57,17.67,7827585.0,17.6,17.79,17.57,17.67,7827585.0
2015-09-21 10:00:00,17.66,17.86,17.66,17.81,6745890.0,17.66,17.86,17.66,17.81,6745890.0
2015-09-21 10:30:00,17.81,18.09,17.8,18.01,9442005.0,17.81,18.09,17.8,18.01,9442005.0
2015-09-21 11:00:00,18.01,18.1,17.96,17.97,3869250.0,18.01,18.1,17.96,17.97,3869250.0
2015-09-21 11:30:00,17.98,17.99,17.87,17.93,3504270.0,17.98,17.99,17.87,17.93,3504270.0
2015-09-21 12:00:00,17.93,17.93,17.84,17.85,2226120.0,17.93,17.93,17.84,17.85,2226120.0
2015-09-21 12:30:00,17.85,17.85,17.63,17.71,3701880.0,17.85,17.85,17.63,17.71,3701880.0
2015-09-21 13:00:00,17.7,17.84,17.67,17.77,2164890.0,17.7,17.84,17.67,17.77,2164890.0
2015-09-21 13:30:00,17.78,17.78,17.05,17.12,18880605.0,17.78,17.78,17.05,17.12,18880605.0
2015-09-21 14:00:00,17.11,17.49,17.07,17.46,9231780.0,17.11,17.49,17.07,17.46,9231780.0
2015-09-21 14:30:00,17.47,17.57,17.41,17.51,4064175.0,17.47,17.57,17.41,17.51,4064175.0
2015-09-21 15:00:00,17.51,17.57,17.49,17.55,2062650.0,17.51,17.57,17.49,17.55,2062650.0
2015-09-21 15:30:00,17.55,17.63,17.5,17.61,4192410.0,17.55,17.63,17.5,17.61,4192410.0
2015-09-22 09:30:00,17.27,17.51,17.23,17.35,8309880.0,17.27,17.51,17.23,17.35,8309880.0
2015-09-22 10:00:00,17.35,17.45,17.12,17.18,10224810.0,17.35,17.45,17.12,17.18,10224810.0
2015-09-22 10:30:00,17.18,17.23,17.06,17.23,4583700.0,17.18,17.23,17.06,17.23,4583700.0
2015-09-22 11:00:00,17.23,17.29,17.19,17.24,3142590.0,17.23,17.29,17.19,17.24,3142590.0
2015-09-22 11:30:00,17.23,17.25,17.15,17.19,2405880.0,17.23,17.25,17.15,17.19,2405880.0
2015-09-22 12:00:00,17.18,17.35,17.17,17.31,2608830.0,17.18,17.35,17.17,17.31,2608830.0
2015-09-22 12:30:00,17.3,17.37,17.22,17.25,2219850.0,17.3,17.37,17.22,17.25,2219850.0
2015-09-22 13:00:00,17.24,17.31,17.22,17.26,1944060.0,17.24,17.31,17.22,17.26,1944060.0
2015-09-22 13:30:00,17.27,17.37,17.25,17.35,1946040.0,17.27,17.37,17.25,17.35,1946040.0
2015-09-22 14:00:00,17.35,17.37,17.31,17.34,1717200.0,17.35,17.37,17.31,17.34,1717200.0
2015-09-22 14:30:00,17.35,17.41,17.31,17.36,1880985.0,17.35,17.41,17.31,17.36,1880985.0
2015-09-22 15:00:00,17.36,17.4,17.32,17.39,1776240.0,17.36,17.4,17.32,17.39,1776240.0
2015-09-22 15:30:00,17.4,17.44,17.38,17.38,3864210.0,17.4,17.44,17.38,17.38,3864210.0
2015-09-23 09:30:00,17.46,17.47,17.23,17.32,5113275.0,17.46,17.47,17.23,17.32,5113275.0
2015-09-23 10:00:00,17.32,17.41,17.3,17.35,3555240.0,17.32,17.41,17.3,17.35,3555240.0
2015-09-23 10:30:00,17.35,17.38,17.27,17.34,3705120.0,17.35,17.38,17.27,17.34,3705120.0
2015-09-23 11:00:00,17.33,17.36,17.19,17.22,2693355.0,17.33,17.36,17.19,17.22,2693355.0
2015-09-23 11:30:00,17.2,17.23,17.17,17.2,2292345.0,17.2,17.23,17.17,17.2,2292345.0
2015-09-23 12:00:00,17.2,17.27,17.17,17.27,1791555.0,17.2,17.27,17.17,17.27,1791555.0
2015-09-23 12:30:00,17.26,17.32,17.23,17.32,1834935.0,17.26,17.32,17.23,17.32,1834935.0
2015-09-23 13:00:00,17.32,17.34,17.28,17.31,1696245.0,17.32,17.34,17.28,17.31,1696245.0
2015-09-23 13:30:00,17.29,17.35,17.29,17.35,1487565.0,17.29,17.35,17.29,17.35,1487565.0
2015-09-23 14:00:00,17.34,17.39,17.31,17.32,1307655.0,17.34,17.39,17.31,17.32,1307655.0
2015-09-23 14:30:00,17.33,17.36,17.29,17.35,997815.0,17.33,17.36,17.29,17.35,997815.0
2015-09-23 15:00:00,17.36,17.42,17.35,17.37,2439360.0,17.36,17.42,17.35,17.37,2439360.0
2015-09-23 15:30:00,17.39,17.44,17.34,17.4,3791295.0,17.39,17.44,17.34,17.4,3791295.0
2015-09-24 09:30:00,17.3,17.53,17.2,17.22,6717525.0,17.3,17.53,17.2,17.22,6717525.0
2015-09-24 10:00:00,17.22,17.27,17.12,17.16,4499790.0,17.22,17.27,17.12,17.16,4499790.0
2015-09-24 10:30:00,17.16,17.22,17.08,17.13,3753570.0,17.16,17.22,17.08,17.13,3753570.0
2015-09-24 11:00:00,17.14,17.18,17.11,17.11,2386680.0,17.14,17.18,17.11,17.11,2386680.0
2015-09-24 11:30:00,17.12,17.26,17.11,17.26,2828760.0,17.12,17.26,17.11,17.26,2828760.0
2015-09-24 12:00:00,17.25,17.28,17.21,17.27,1446795.0,17.25,17.28,17.21,17.27,1446795.0
2015-09-24 12:30:00,17.28,17.34,17.25,17.25,2516850.0,17.28,17.34,17.25,17.25,2516850.0
2015-09-24 13:00:00,17.25,17.28,17.21,17.26,1537395.0,17.25,17.28,17.21,17.26,1537395.0
2015-09-24 13:30:00,17.27,17.36,17.23,17.35,1760565.0,17.27,17.36,17.23,17.35,1760565.0
2015-09-24 14:00:00,17.34,17.41,17.29,17.41,2580975.0,17.34,17.41,17.29,17.41,2580975.0
2015-09-24 14:30:00,17.41,17.56,17.39,17.51,4625250.0,17.41,17.56,17.39,17.51,4625250.0
2015-09-24 15:00:00,17.52,17.55,17.42,17.5,3210915.0,17.52,17.55,17.42,17.5,3210915.0
2015-09-24 15:30:00,17.51,17.56,17.46,17.54,4611240.0,17.51,17.56,17.46,17.54,4611240.0
2015-09-25 09:30:00,17.77,17.79,17.61,17.65,7062765.0,17.77,17.79,17.61,17.65,7062765.0
2015-09-25 10:00:00,17.66,17.69,17.6,17.61,4240230.0,17.66,17.69,17.6,17.61,4240230.0
2015-09-25 10:30:00,17.62,17.67,17.58,17.66,2775795.0,17.62,17.67,17.58,17.66,2775795.0
2015-09-25 11:00:00,17.66,17.66,17.57,17.58,1859715.0,17.66,17.66,17.57,17.58,1859715.0
2015-09-25 11:30:00,17.57,17.59,17.5,17.5,3261015.0,17.57,17.59,17.5,17.5,3261015.0
2015-09-25 12:00:00,17.5,17.53,17.44,17.46,2659515.0,17.5,17.53,17.44,17.46,2659515.0
2015-09-25 12:30:00,17.47,17.53,17.45,17.52,1418610.0,17.47,17.53,17.45,17.52,1418610.0
2015-09-25 13:00:00,17.52,17.58,17.51,17.55,1635525.0,17.52,17.58,17.51,17.55,1635525.0
2015-09-25 13:30:00,17.55,17.56,17.48,17.49,2394285.0,17.55,17.56,17.48,17.49,2394285.0
2015-09-25 14:00:00,17.5,17.55,17.31,17.35,3732795.0,17.5,17.55,17.31,17.35,3732795.0
2015-09-25 14:30:00,17.35,17.35,17.19,17.28,4581330.0,17.35,17.35,17.19,17.28,4581330.0
2015-09-25 15:00:00,17.28,17.29,17.08,17.2,5903325.0,17.28,17.29,17.08,17.2,5903325.0
2015-09-25 15:30:00,17.19,17.26,17.11,17.14,6238590.0,17.19,17.26,17.11,17.14,6238590.0
2015-09-28 09:30:00,17.16,17.32,17.07,17.11,6842115.0,17.16,17.32,17.07,17.11,6842115.0
2015-09-28 10:00:00,17.1,17.21,16.91,17.0,6965190.0,17.1,17.21,16.91,17.0,6965190.0
2015-09-28 10:30:00,16.99,17.02,16.85,16.99,4917255.0,16.99,17.02,16.85,16.99,4917255.0
2015-09-28 11:00:00,16.99,17.04,16.93,16.95,2872260.0,16.99,17.04,16.93,16.95,2872260.0
2015-09-28 11:30:00,16.95,16.95,16.78,16.84,3788925.0,16.95,16.95,16.78,16.84,3788925.0
2015-09-28 12:00:00,16.84,16.96,16.83,16.96,4125870.0,16.84,16.96,16.83,16.96,4125870.0
2015-09-28 12:30:00,16.96,17.01,16.81,16.89,6285090.0,16.96,17.01,16.81,16.89,6285090.0
2015-09-28 13:00:00,16.89,16.93,16.67,16.7,3408615.0,16.89,16.93,16.67,16.7,3408615.0
2015-09-28 13:30:00,16.7,16.75,16.62,16.63,4047690.0,16.7,16.75,16.62,16.63,4047690.0
2015-09-28 14:00:00,16.63,16.63,16.46,16.55,4728570.0,16.63,16.63,16.46,16.55,4728570.0
2015-09-28 14:30:00,16.54,16.69,16.54,16.6,4225020.0,16.54,16.69,16.54,16.6,4225020.0
2015-09-28 15:00:00,16.6,16.6,16.44,16.47,3778245.0,16.6,16.6,16.44,16.47,3778245.0
2015-09-28 15:30:00,16.47,16.68,16.46,16.55,6717690.0,16.47,16.68,16.46,16.55,6717690.0
2015-09-29 09:30:00,16.7,16.81,16.41,16.73,7771665.0,16.7,16.81,16.41,16.73,7771665.0
2015-09-29 10:00:00,16.74,16.98,16.68,16.97,5584185.0,16.74,16.98,16.68,16.97,5584185.0
2015-09-29 10:30:00,16.96,16.98,16.72,16.85,3390210.0,16.96,16.98,16.72,16.85,3390210.0
2015-09-29 11:00:00,16.85,16.93,16.65,16.68,3008895.0,16.85,16.93,16.65,16.68,3008895.0
2015-09-29 11:30:00,16.69,16.78,16.63,16.66,2847720.0,16.69,16.78,16.63,16.66,2847720.0
2015-09-29 12:00:00,16.65,16.67,16.56,16.62,2360415.0,16.65,16.67,16.56,16.62,2360415.0
2015-09-29 12:30:00,16.62,16.68,16.55,16.56,2249625.0,16.62,16.68,16.55,16.56,2249625.0
2015-09-29 13:00:00,16.57,16.7,16.54,16.68,1785645.0,16.57,16.7,16.54,16.68,1785645.0
2015-09-29 13:30:00,16.68,16.79,16.68,16.76,1681545.0,16.68,16.79,16.68,16.76,1681545.0
2015-09-29 14:00:00,16.76,16.77,16.63,16.72,1986525.0,16.76,16.77,16.63,16.72,1986525.0
2015-09-29 14:30:00,16.71,16.73,16.5,16.51,2785755.0,16.71,16.73,16.5,16.51,2785755.0
2015-09-29 15:00:00,16.5,16.52,16.38,16.39,3855780.0,16.5,16.52,16.38,16.39,3855780.0
2015-09-29 15:30:00,16.38,16.51,16.36,16.44,6804690.0,16.38,16.51,16.36,16.44,6804690.0
2015-09-30 09:30:00,16.8,16.83,16.16,16.29,14699415.0,16.8,16.83,16.16,16.29,14699415.0
2015-09-30 10:00:00,16.29,16.63,16.27,16.57,5231370.0,16.29,16.63,16.27,16.57,5231370.0
2015-09-30 10:30:00,16.57,16.6,16.46,16.49,3069840.0,16.57,16.6,16.46,16.49,3069840.0
2015-09-30 11:00:00,16.49,16.52,16.38,16.46,4171800.0,16.49,16.52,16.38,16.46,4171800.0
2015-09-30 11:30:00,16.46,16.5,16.27,16.3,7222815.0,16.46,16.5,16.27,16.3,7222815.0
2015-09-30 12:00:00,16.3,16.37,16.28,16.29,2742735.0,16.3,16.37,16.28,16.29,2742735.0
2015-09-30 12:30:00,16.29,16.36,16.19,16.25,2404530.0,16.29,16.36,16.19,16.25,2404530.0
2015-09-30 13:00:00,16.24,16.31,16.21,16.29,1973055.0,16.24,16.31,16.21,16.29,1973055.0
2015-09-30 13:30:00,16.3,16.41,16.26,16.4,2544600.0,16.3,16.41,16.26,16.4,2544600.0
2015-09-30 14:00:00,16.4,16.47,16.32,16.45,2167545.0,16.4,16.47,16.32,16.45,2167545.0
2015-09-30 14:30:00,16.45,16.47,16.36,16.42,2059020.0,16.45,16.47,16.36,16.42,2059020.0
2015-09-30 15:00:00,16.42,16.44,16.34,16.41,2702280.0,16.42,16.44,16.34,16.41,2702280.0
2015-09-30 15:30:00,16.42,16.59,16.41,16.56,8369805.0,16.42,16.59,16.41,16.56,8369805.0
2015-10-01 09:30:00,16.5,16.57,16.13,16.15,7729275.0,16.5,16.57,16.13,16.15,7729275.0
2015-10-01 10:00:00,16.14,16.32,16.01,16.26,5741820.0,16.14,16.32,16.01,16.26,5741820.0
2015-10-01 10:30:00,16.24,16.27,15.93,15.99,6172320.0,16.24,16.27,15.93,15.99,6172320.0
2015-10-01 11:00:00,15.98,16.07,15.96,15.97,3241125.0,15.98,16.07,15.96,15.97,3241125.0
2015-10-01 11:30:00,15.98,16.02,15.81,15.88,4902540.0,15.98,16.02,15.81,15.88,4902540.0
2015-10-01 12:00:00,15.88,16.01,15.84,16.01,3205365.0,15.88,16.01,15.84,16.01,3205365.0
2015-10-01 12:30:00,16.01,16.03,15.93,15.98,3177360.0,16.01,16.03,15.93,15.98,3177360.0
2015-10-01 13:00:00,15.99,16.0,15.85,15.86,2189205.0,15.99,16.0,15.85,15.86,2189205.0
2015-10-01 13:30:00,15.87,16.0,15.86,16.0,2705415.0,15.87,16.0,15.86,16.0,2705415.0
2015-10-01 14:00:00,15.99,16.08,15.97,16.05,3560745.0,15.99,16.08,15.97,16.05,3560745.0
2015-10-01 14:30:00,16.06,16.17,16.03,16.11,2695470.0,16.06,16.17,16.03,16.11,2695470.0
2015-10-01 15:00:00,16.11,16.12,15.99,16.0,3525090.0,16.11,16.12,15.99,16.0,3525090.0
2015-10-01 15:30:00,16.0,16.02,15.92,15.99,6684285.0,16.0,16.02,15.92,15.99,6684285.0
2015-10-02 09:30:00,15.71,15.95,15.66,15.85,7673700.0,15.71,15.95,15.66,15.85,7673700.0
2015-10-02 10:00:00,15.84,15.95,15.74,15.84,4135575.0,15.84,15.95,15.74,15.84,4135575.0
2015-10-02 10:30:00,15.83,16.19,15.83,16.19,6377490.0,15.83,16.19,15.83,16.19,6377490.0
2015-10-02 11:00:00,16.18,16.3,16.17,16.25,5292870.0,16.18,16.3,16.17,16.25,5292870.0
2015-10-02 11:30:00,16.25,16.28,16.13,16.21,3803625.0,16.25,16.28,16.13,16.21,3803625.0
2015-10-02 12:00:00,16.18,16.35,16.18,16.33,3224115.0,16.18,16.35,16.18,16.33,3224115.0
2015-10-02 12:30:00,16.34,16.42,16.25,16.36,2341095.0,16.34,16.42,16.25,16.36,2341095.0
2015-10-02 13:00:00,16.36,16.45,16.3,16.32,1988295.0,16.36,16.45,16.3,16.32,1988295.0
2015-10-02 13:30:00,16.32,16.36,16.25,16.3,1636800.0,16.32,16.36,16.25,16.3,1636800.0
2015-10-02 14:00:00,16.3,16.43,16.29,16.41,2600415.0,16.3,16.43,16.29,16.41,2600415.0
2015-10-02 14:30:00,16.41,16.43,16.37,16.39,2118270.0,16.41,16.43,16.37,16.39,2118270.0
2015-10-02 15:00:00,16.38,16.49,16.36,16.47,3740055.0,16.38,16.49,16.36,16.47,3740055.0
2015-10-02 15:30:00,16.47,16.51,16.44,16.5,7423215.0,16.47,16.51,16.44,16.5,7423215.0
2015-10-05 09:30:00,16.59,16.64,16.4,16.59,7985205.0,16.59,16.64,16.4,16.59,7985205.0
2015-10-05 10:00:00,16.59,16.59,16.28,16.33,6505770.0,16.59,16.59,16.28,16.33,6505770.0
2015-10-05 10:30:00,16.33,16.4,16.3,16.39,2391420.0,16.33,16.4,16.3,16.39,2391420.0
2015-10-05 11:00:00,16.39,16.51,16.39,16.48,1952475.0,16.39,16.51,16.39,16.48,1952475.0
2015-10-05 11:30:00,16.49,16.57,16.42,16.57,2559285.0,16.49,16.57,16.42,16.57,2559285.0
2015-10-05 12:00:00,16.57,16.57,16.48,16.51,1862835.0,16.57,16.57,16.48,16.51,1862835.0
2015-10-05 12:30:00,16.51,16.55,16.5,16.53,1585815.0,16.51,16.55,16.5,16.53,1585815.0
2015-10-05 13:00:00,16.53,16.55,16.49,16.54,1499835.0,16.53,16.55,16.49,16.54,1499835.0
2015-10-05 13:30:00,16.54,16.65,16.52,16.61,2437680.0,16.54,16.65,16.52,16.61,2437680.0
2015-10-05 14:00:00,16.61,16.66,16.6,16.63,2625315.0,16.61,16.66,16.6,16.63,2625315.0
2015-10-05 14:30:00,16.64,16.65,16.53,16.55,2298975.0,16.64,16.65,16.53,16.55,2298975.0
2015-10-05 15:00:00,16.54,16.55,16.34,16.36,4349460.0,16.54,16.55,16.34,16.36,4349460.0
2015-10-05 15:30:00,16.35,16.45,16.34,16.41,3939930.0,16.35,16.45,16.34,16.41,3939930.0
2015-10-06 09:30:00,16.0,16.2,15.96,16.13,12627765.0,16.0,16.2,15.96,16.13,12627765.0
2015-10-06 10:00:00,16.13,16.13,15.75,15.84,11419575.0,16.13,16.13,15.75,15.84,11419575.0
2015-10-06 10:30:00,15.84,15.99,15.83,15.9,5039070.0,15.84,15.99,15.83,15.9,5039070.0
2015-10-06 11:00:00,15.9,15.96,15.87,15.89,3176595.0,15.9,15.96,15.87,15.89,3176595.0
2015-10-06 11:30:00,15.89,15.89,15.75,15.79,3972870.0,15.89,15.89,15.75,15.79,3972870.0
2015-10-06 12:00:00,15.79,15.81,15.73,15.76,2647845.0,15.79,15.81,15.73,15.76,2647845.0
2015-10-06 12:30:00,15.75,15.85,15.71,15.85,4206630.0,15.75,15.85,15.71,15.85,4206630.0
2015-10-06 13:00:00,15.84,15.92,15.83,15.86,2833875.0,15.84,15.92,15.83,15.86,2833875.0
2015-10-06 13:30:00,15.86,15.87,15.79,15.84,1820055.0,15.86,15.87,15.79,15.84,1820055.0
2015-10-06 14:00:00,15.83,15.93,15.83,15.92,2180790.0,15.83,15.93,15.83,15.92,2180790.0
2015-10-06 14:30:00,15.91,15.99,15.89,15.98,3339645.0,15.91,15.99,15.89,15.98,3339645.0
2015-10-06 15:00:00,15.97,16.13,15.97,16.09,4774515.0,15.97,16.13,15.97,16.09,4774515.0
2015-10-06 15:30:00,16.09,16.11,16.0,16.09,5618205.0,16.09,16.11,16.0,16.09,5618205.0
2015-10-07 09:30:00,15.78,15.85,15.5,15.53,16112115.0,15.78,15.85,15.5,15.53,16112115.0
2015-10-07 10:00:00,15.53,15.6,15.37,15.45,11016450.0,15.53,15.6,15.37,15.45,11016450.0
2015-10-07 10:30:00,15.44,15.8,15.27,15.37,9353205.0,15.44,15.8,15.27,15.37,9353205.0
2015-10-07 11:00:00,15.37,15.48,15.3,15.45,6432015.0,15.37,15.48,15.3,15.45,6432015.0
2015-10-07 11:30:00,15.45,15.49,15.32,15.48,5038620.0,15.45,15.49,15.32,15.48,5038620.0
2015-10-07 12:00:00,15.48,15.59,15.44,15.47,5227695.0,15.48,15.59,15.44,15.47,5227695.0
2015-10-07 12:30:00,15.48,15.52,15.37,15.44,3548115.0,15.48,15.52,15.37,15.44,3548115.0
2015-10-07 13:00:00,15.44,15.54,15.43,15.53,2025870.0,15.44,15.54,15.43,15.53,2025870.0
2015-10-07 13:30:00,15.53,15.65,15.53,15.6,3128415.0,15.53,15.65,15.53,15.6,3128415.0
2015-10-07 14:00:00,15.6,15.71,15.51,15.53,4690845.0,15.6,15.71,15.51,15.53,4690845.0
2015-10-07 14:30:00,15.53,15.57,15.45,15.49,2805225.0,15.53,15.57,15.45,15.49,2805225.0
2015-10-07 15:00:00,15.49,15.63,15.44,15.45,6897585.0,15.49,15.63,15.44,15.45,6897585.0
2015-10-07 15:30:00,15.46,15.52,15.41,15.46,11203980.0,15.46,15.52,15.41,15.46,11203980.0
2015-10-08 09:30:00,15.34,15.38,15.18,15.2,7214940.0,15.34,15.38,15.18,15.2,7214940.0
2015-10-08 10:00:00,15.19,15.22,14.89,14.98,12072885.0,15.19,15.22,14.89,14.98,12072885.0
2015-10-08 10:30:00,14.97,15.01,14.89,14.95,6408090.0,14.97,15.01,14.89,14.95,6408090.0
2015-10-08 11:00:00,14.95,14.98,14.83,14.88,7535955.0,14.95,14.98,14.83,14.88,7535955.0
2015-10-08 11:30:00,14.88,14.91,14.75,14.82,5895135.0,14.88,14.91,14.75,14.82,5895135.0
2015-10-08 12:00:00,14.81,15.05,14.81,14.92,7557870.0,14.81,15.05,14.81,14.92,7557870.0
2015-10-08 12:30:00,14.91,14.98,14.85,14.88,3242010.0,14.91,14.98,14.85,14.88,3242010.0
2015-10-08 13:00:00,14.87,15.12,14.87,15.02,3700050.0,14.87,15.12,14.87,15.02,3700050.0
2015-10-08 13:30:00,15.03,15.06,14.98,15.01,2488155.0,15.03,15.06,14.98,15.01,2488155.0
2015-10-08 14:00:00,15.01,15.14,14.97,15.01,3897990.0,15.01,15.14,14.97,15.01,3897990.0
2015-10-08 14:30:00,15.0,15.18,15.0,15.17,4359030.0,15.0,15.18,15.0,15.17,4359030.0
2015-10-08 15:00:00,15.18,15.23,15.09,15.11,5941665.0,15.18,15.23,15.09,15.11,5941665.0
2015-10-08 15:30:00,15.11,15.13,15.0,15.11,6114735.0,15.11,15.13,15.0,15.11,6114735.0
2015-10-09 09:30:00,14.73,14.96,14.56,14.71,20145495.0,14.73,14.96,14.56,14.71,20145495.0
2015-10-09 10:00:00,14.71,14.86,14.65,14.82,9672960.0,14.71,14.86,14.65,14.82,9672960.0
2015-10-09 10:30:00,14.82,14.86,14.73,14.82,5717520.0,14.82,14.86,14.73,14.82,5717520.0
2015-10-09 11:00:00,14.82,14.93,14.76,14.92,5489100.0,14.82,14.93,14.76,14.92,5489100.0
2015-10-09 11:30:00,14.92,14.92,14.74,14.79,3669765.0,14.92,14.92,14.74,14.79,3669765.0
2015-10-09 12:00:00,14.79,14.82,14.74,14.8,3075180.0,14.79,14.82,14.74,14.8,3075180.0
2015-10-09 12:30:00,14.8,14.82,14.73,14.8,3651300.0,14.8,14.82,14.73,14.8,3651300.0
2015-10-09 13:00:00,14.8,14.85,14.74,14.78,2106345.0,14.8,14.85,14.74,14.78,2106345.0
2015-10-09 13:30:00,14.77,14.77,14.7,14.75,3221910.0,14.77,14.77,14.7,14.75,3221910.0
2015-10-09 14:00:00,14.74,14.79,14.73,14.78,2932455.0,14.74,14.79,14.73,14.78,2932455.0
2015-10-09 14:30:00,14.78,14.83,14.74,14.81,3523830.0,14.78,14.83,14.74,14.81,3523830.0
2015-10-09 15:00:00,14.82,14.85,14.79,14.83,4037490.0,14.82,14.85,14.79,14.83,4037490.0
2015-10-09 15:30:00,14.84,14.86,14.71,14.71,9899835.0,14.84,14.86,14.71,14.71,9899835.0
2015-10-12 09:30:00,14.87,14.87,14.63,14.66,7152795.0,14.87,14.87,14.63,14.66,7152795.0
2015-10-12 10:00:00,14.65,14.73,14.55,14.6,5633730.0,14.65,14.73,14.55,14.6,5633730.0
2015-10-12 10:30:00,14.59,14.72,14.57,14.69,3740985.0,14.59,14.72,14.57,14.69,3740985.0
2015-10-12 11:00:00,14.7,14.73,14.66,14.68,2886075.0,14.7,14.73,14.66,14.68,2886075.0
2015-10-12 11:30:00,14.68,14.71,14.65,14.66,2515230.0,14.68,14.71,14.65,14.66,2515230.0
2015-10-12 12:00:00,14.66,14.66,14.46,14.48,5473035.0,14.66,14.66,14.46,14.48,5473035.0
2015-10-12 12:30:00,14.48,14.56,14.48,14.56,3536850.0,14.48,14.56,14.48,14.56,3536850.0
2015-10-12 13:00:00,14.56,14.57,14.51,14.54,1667070.0,14.56,14.57,14.51,14.54,1667070.0
2015-10-12 13:30:00,14.54,14.56,14.53,14.55,1519080.0,14.54,14.56,14.53,14.55,1519080.0
2015-10-12 14:00:00,14.55,14.56,14.52,14.56,1538025.0,14.55,14.56,14.52,14.56,1538025.0
2015-10-12 14:30:00,14.56,14.57,14.48,14.49,1467285.0,14.56,14.57,14.48,14.49,1467285.0
2015-10-12 15:00:00,14.49,14.52,14.42,14.48,3312615.0,14.49,14.52,14.42,14.48,3312615.0
2015-10-12 15:30:00,14.48,14.5,14.35,14.36,8204895.0,14.48,14.5,14.35,14.36,8204895.0
2015-10-13 09:30:00,14.27,14.71,14.08,14.62,19004145.0,14.27,14.71,14.08,14.62,19004145.0
2015-10-13 10:00:00,14.62,14.77,14.54,14.72,8721750.0,14.62,14.77,14.54,14.72,8721750.0
2015-10-13 10:30:00,14.72,14.79,14.66,14.76,5057895.0,14.72,14.79,14.66,14.76,5057895.0
2015-10-13 11:00:00,14.76,14.77,14.67,14.68,3165600.0,14.76,14.77,14.67,14.68,3165600.0
2015-10-13 11:30:00,14.68,14.82,14.68,14.81,4160145.0,14.68,14.82,14.68,14.81,4160145.0
2015-10-13 12:00:00,14.81,14.84,14.69,14.69,3087780.0,14.81,14.84,14.69,14.69,3087780.0
2015-10-13 12:30:00,14.69,14.76,14.6,14.62,2726160.0,14.69,14.76,14.6,14.62,2726160.0
2015-10-13 13:00:00,14.62,14.69,14.61,14.67,2589450.0,14.62,14.69,14.61,14.67,2589450.0
2015-10-13 13:30:00,14.67,14.75,14.63,14.72,2322975.0,14.67,14.75,14.63,14.72,2322975.0
2015-10-13 14:00:00,14.71,14.78,14.7,14.72,3229785.0,14.71,14.78,14.7,14.72,3229785.0
2015-10-13 14:30:00,14.72,14.75,14.68,14.73,1704150.0,14.72,14.75,14.68,14.73,1704150.0
2015-10-13 15:00:00,14.74,14.75,14.66,14.67,3721770.0,14.74,14.75,14.66,14.67,3721770.0
2015-10-13 15:30:00,14.67,14.68,14.58,14.62,7531635.0,14.67,14.68,14.58,14.62,7531635.0
2015-10-14 09:30:00,14.71,14.73,14.42,14.43,7658895.0,14.71,14.73,14.42,14.43,7658895.0
2015-10-14 10:00:00,14.42,14.51,14.36,14.49,5470215.0,14.42,14.51,14.36,14.49,5470215.0
2015-10-14 10:30:00,14.49,14.55,14.39,14.43,3812385.0,14.49,14.55,14.39,14.43,3812385.0
2015-10-14 11:00:00,14.43,14.47,14.41,14.44,2239410.0,14.43,14.47,14.41,14.44,2239410.0
2015-10-14 11:30:00,14.44,14.55,14.42,14.54,2719380.0,14.44,14.55,14.42,14.54,2719380.0
2015-10-14 12:00:00,14.53,14.56,14.49,14.55,2102070.0,14.53,14.56,14.49,14.55,2102070.0
2015-10-14 12:30:00,14.55,14.68,14.55,14.6,3420735.0,14.55,14.68,14.55,14.6,3420735.0
2015-10-14 13:00:00,14.6,14.62,14.53,14.55,1472280.0,14.6,14.62,14.53,14.55,1472280.0
2015-10-14 13:30:00,14.54,14.58,14.53,14.54,1149615.0,14.54,14.58,14.53,14.54,1149615.0
2015-10-14 14:00:00,14.54,14.58,14.47,14.48,1723755.0,14.54,14.58,14.47,14.48,1723755.0
2015-10-14 14:30:00,14.48,14.51,14.44,14.49,1873695.0,14.48,14.51,14.44,14.49,1873695.0
2015-10-14 15:00:00,14.5,14.56,14.44,14.49,2083215.0,14.5,14.56,14.44,14.49,2083215.0
2015-10-14 15:30:00,14.49,14.52,14.43,14.46,3524460.0,14.49,14.52,14.43,14.46,3524460.0
2015-10-15 09:30:00,14.43,14.52,14.25,14.45,7421655.0,14.43,14.52,14.25,14.45,7421655.0
2015-10-15 10:00:00,14.46,14.67,14.44,14.59,4649190.0,14.46,14.67,14.44,14.59,4649190.0
2015-10-15 10:30:00,14.59,14.62,14.55,14.57,2578455.0,14.59,14.62,14.55,14.57,2578455.0
2015-10-15 11:00:00,14.56,14.59,14.46,14.53,1749210.0,14.56,14.59,14.46,14.53,1749210.0
2015-10-15 11:30:00,14.54,14.57,14.45,14.46,2514285.0,14.54,14.57,14.45,14.46,2514285.0
2015-10-15 12:00:00,14.46,14.55,14.44,14.53,1231875.0,14.46,14.55,14.44,14.53,1231875.0
2015-10-15 12:30:00,14.53,14.54,14.46,14.49,1238160.0,14.53,14.54,14.46,14.49,1238160.0
2015-10-15 13:00:00,14.5,14.54,14.48,14.54,1261785.0,14.5,14.54,14.48,14.54,1261785.0
2015-10-15 13:30:00,14.54,14.57,14.5,14.53,1273065.0,14.54,14.57,14.5,14.53,1273065.0
2015-10-15 14:00:00,14.53,14.59,14.53,14.57,1168665.0,14.53,14.59,14.53,14.57,1168665.0
2015-10-15 14:30:00,14.57,14.66,14.56,14.65,1712100.0,14.57,14.66,14.56,14.65,1712100.0
2015-10-15 15:00:00,14.65,14.72,14.64,14.72,2853765.0,14.65,14.72,14.64,14.72,2853765.0
2015-10-15 15:30:00,14.71,14.78,14.65,14.76,5639250.0,14.71,14.78,14.65,14.76,5639250.0
2015-10-16 09:30:00,14.87,15.23,14.86,15.2,14108265.0,14.87,15.23,14.86,15.2,14108265.0
2015-10-16 10:00:00,15.2,15.37,15.15,15.23,10956990.0,15.2,15.37,15.15,15.23,10956990.0
2015-10-16 10:30:00,15.23,15.26,15.1,15.15,3781035.0,15.23,15.26,15.1,15.15,3781035.0
2015-10-16 11:00:00,15.14,15.22,15.11,15.18,3138435.0,15.14,15.22,15.11,15.18,3138435.0
2015-10-16 11:30:00,15.18,15.29,15.14,15.26,3286275.0,15.18,15.29,15.14,15.26,3286275.0
2015-10-16 12:00:00,15.25,15.26,15.08,15.1,3013065.0,15.25,15.26,15.08,15.1,3013065.0
2015-10-16 12:30:00,15.1,15.12,15.01,15.09,2275005.0,15.1,15.12,15.01,15.09,2275005.0
2015-10-16 13:00:00,15.09,15.18,15.06,15.13,1922640.0,15.09,15.18,15.06,15.13,1922640.0
2015-10-16 13:30:00,15.13,15.15,15.03,15.03,1319010.0,15.13,15.15,15.03,15.03,1319010.0
2015-10-16 14:00:00,15.04,15.13,15.02,15.08,1908360.0,15.04,15.13,15.02,15.08,1908360.0
2015-10-16 14:30:00,15.09,15.16,15.06,15.11,1748820.0,15.09,15.16,15.06,15.11,1748820.0
2015-10-16 15:00:00,15.11,15.2,15.11,15.17,2221125.0,15.11,15.2,15.11,15.17,2221125.0
2015-10-16 15:30:00,15.17,15.19,15.12,15.13,5392365.0,15.17,15.19,15.12,15.13,5392365.0
2015-10-19 09:30:00,15.1,15.2,15.0,15.15,4134300.0,15.1,15.2,15.0,15.15,4134300.0
2015-10-19 10:00:00,15.15,15.16,15.04,15.14,2927880.0,15.15,15.16,15.04,15.14,2927880.0
2015-10-19 10:30:00,15.14,15.21,15.05,15.19,2141775.0,15.14,15.21,15.05,15.19,2141775.0
2015-10-19 11:00:00,15.2,15.27,15.16,15.23,2469585.0,15.2,15.27,15.16,15.23,2469585.0
2015-10-19 11:30:00,15.22,15.38,15.22,15.38,2886555.0,15.22,15.38,15.22,15.38,2886555.0
2015-10-19 12:00:00,15.38,15.41,15.24,15.27,3319065.0,15.38,15.41,15.24,15.27,3319065.0
2015-10-19 12:30:00,15.28,15.29,15.22,15.23,1716990.0,15.28,15.29,15.22,15.23,1716990.0
2015-10-19 13:00:00,15.23,15.27,15.16,15.16,1419225.0,15.23,15.27,15.16,15.16,1419225.0
2015-10-19 13:30:00,15.17,15.23,15.11,15.21,1653105.0,15.17,15.23,15.11,15.21,1653105.0
2015-10-19 14:00:00,15.21,15.25,15.17,15.17,1362720.0,15.21,15.25,15.17,15.17,1362720.0
2015-10-19 14:30:00,15.18,15.27,15.18,15.26,1654500.0,15.18,15.27,15.18,15.26,1654500.0
2015-10-19 15:00:00,15.26,15.29,15.23,15.26,1007640.0,15.26,15.29,15.23,15.26,1007640.0
2015-10-19 15:30:00,15.26,15.27,15.17,15.21,4092945.0,15.26,15.27,15.17,15.21,4092945.0
2015-10-20 09:30:00,15.17,15.24,15.02,15.14,4395360.0,15.17,15.24,15.02,15.14,4395360.0
2015-10-20 10:00:00,15.14,15.19,14.91,15.02,6216555.0,15.14,15.19,14.91,15.02,6216555.0
2015-10-20 10:30:00,15.03,15.09,14.99,15.01,3220935.0,15.03,15.09,14.99,15.01,3220935.0
2015-10-20 11:00:00,15.01,15.03,14.87,14.99,3140835.0,15.01,15.03,14.87,14.99,3140835.0
2015-10-20 11:30:00,14.99,15.0,14.91,14.93,2056005.0,14.99,15.0,14.91,14.93,2056005.0
2015-10-20 12:00:00,14.93,14.99,14.91,14.96,1370775.0,14.93,14.99,14.91,14.96,1370775.0
2015-10-20 12:30:00,14.95,14.95,14.31,14.48,21051375.0,14.95,14.95,14.31,14.48,21051375.0
2015-10-20 13:00:00,14.48,14.56,13.62,13.77,45107220.0,14.48,14.56,13.62,13.77,45107220.0
2015-10-20 13:30:00,13.77,13.93,13.63,13.78,26950485.0,13.77,13.93,13.63,13.78,26950485.0
2015-10-20 14:00:00,13.77,13.78,13.47,13.58,24970530.0,13.77,13.78,13.47,13.58,24970530.0
2015-10-20 14:30:00,13.57,13.89,13.57,13.87,15580050.0,13.57,13.89,13.57,13.87,15580050.0
2015-10-20 15:00:00,13.86,14.14,13.77,14.13,19511280.0,13.86,14.14,13.77,14.13,19511280.0
2015-10-20 15:30:00,14.14,14.23,14.05,14.2,21675015.0,14.14,14.23,14.05,14.2,21675015.0
2015-10-21 09:30:00,14.12,14.32,13.92,14.2,12895440.0,14.12,14.32,13.92,14.2,12895440.0
2015-10-21 10:00:00,14.2,14.21,13.94,13.99,7842165.0,14.2,14.21,13.94,13.99,7842165.0
2015-10-21 10:30:00,13.99,14.23,13.97,14.18,5352390.0,13.99,14.23,13.97,14.18,5352390.0
2015-10-21 11:00:00,14.18,14.24,14.05,14.19,3058200.0,14.18,14.24,14.05,14.19,3058200.0
2015-10-21 11:30:00,14.2,14.23,14.04,14.09,3112605.0,14.2,14.23,14.04,14.09,3112605.0
2015-10-21 12:00:00,14.09,14.17,14.08,14.12,1768980.0,14.09,14.17,14.08,14.12,1768980.0
2015-10-21 12:30:00,14.12,14.16,14.09,14.1,1352775.0,14.12,14.16,14.09,14.1,1352775.0
2015-10-21 13:00:00,14.1,14.1,13.99,13.99,3809385.0,14.1,14.1,13.99,13.99,3809385.0
2015-10-21 13:30:00,13.99,14.09,13.95,14.07,2338710.0,13.99,14.09,13.95,14.07,2338710.0
2015-10-21 14:00:00,14.07,14.15,14.06,14.11,2238765.0,14.07,14.15,14.06,14.11,2238765.0
2015-10-21 14:30:00,14.1,14.14,14.07,14.07,1794675.0,14.1,14.14,14.07,14.07,1794675.0
2015-10-21 15:00:00,14.07,14.13,14.07,14.08,1738665.0,14.07,14.13,14.07,14.08,1738665.0
2015-10-21 15:30:00,14.08,14.08,13.96,14.0,5349390.0,14.08,14.08,13.96,14.0,5349390.0
2015-10-22 09:30:00,14.1,14.18,13.96,14.08,6025095.0,14.1,14.18,13.96,14.08,6025095.0
2015-10-22 10:00:00,14.08,14.17,14.01,14.11,3100815.0,14.08,14.17,14.01,14.11,3100815.0
2015-10-22 10:30:00,14.12,14.38,14.11,14.3,6606690.0,14.12,14.38,14.11,14.3,6606690.0
2015-10-22 11:00:00,14.3,14.31,14.19,14.26,1546755.0,14.3,14.31,14.19,14.26,1546755.0
2015-10-22 11:30:00,14.26,14.3,14.21,14.27,1202400.0,14.26,14.3,14.21,14.27,1202400.0
2015-10-22 12:00:00,14.26,14.33,14.24,14.3,1783290.0,14.26,14.33,14.24,14.3,1783290.0
2015-10-22 12:30:00,14.3,14.33,14.25,14.28,1600095.0,14.3,14.33,14.25,14.28,1600095.0
2015-10-22 13:00:00,14.27,14.27,14.18,14.19,1192020.0,14.27,14.27,14.18,14.19,1192020.0
2015-10-22 13:30:00,14.19,14.23,14.14,14.15,2232660.0,14.19,14.23,14.14,14.15,2232660.0
2015-10-22 14:00:00,14.16,14.16,14.04,14.15,2254365.0,14.16,14.16,14.04,14.15,2254365.0
2015-10-22 14:30:00,14.15,14.27,14.12,14.23,1792665.0,14.15,14.27,14.12,14.23,1792665.0
2015-10-22 15:00:00,14.23,14.25,14.16,14.19,1442310.0,14.23,14.25,14.16,14.19,1442310.0
2015-10-22 15:30:00,14.18,14.19,14.11,14.12,3290610.0,14.18,14.19,14.11,14.12,3290610.0
2015-10-23 09:30:00,14.33,14.36,14.14,14.25,6394845.0,14.33,14.36,14.14,14.25,6394845.0
2015-10-23 10:00:00,14.26,14.28,14.07,14.1,5189715.0,14.26,14.28,14.07,14.1,5189715.0
2015-10-23 10:30:00,14.08,14.19,14.08,14.13,2967450.0,14.08,14.19,14.08,14.13,2967450.0
2015-10-23 11:00:00,14.13,14.15,14.0,14.02,4139145.0,14.13,14.15,14.0,14.02,4139145.0
2015-10-23 11:30:00,14.03,14.05,13.92,13.95,5154525.0,14.03,14.05,13.92,13.95,5154525.0
2015-10-23 12:00:00,13.94,13.98,13.89,13.94,2925930.0,13.94,13.98,13.89,13.94,2925930.0
2015-10-23 12:30:00,13.93,13.96,13.9,13.94,2490015.0,13.93,13.96,13.9,13.94,2490015.0
2015-10-23 13:00:00,13.93,14.0,13.89,13.99,2546130.0,13.93,14.0,13.89,13.99,2546130.0
2015-10-23 13:30:00,13.99,14.03,13.98,13.99,3221025.0,13.99,14.03,13.98,13.99,3221025.0
2015-10-23 14:00:00,13.99,14.02,13.98,13.99,2161590.0,13.99,14.02,13.98,13.99,2161590.0
2015-10-23 14:30:00,13.99,14.01,13.92,13.92,4069935.0,13.99,14.01,13.92,13.92,4069935.0
2015-10-23 15:00:00,13.92,13.93,13.85,13.85,4736115.0,13.92,13.93,13.85,13.85,4736115.0
2015-10-23 15:30:00,13.86,13.95,13.85,13.94,7364115.0,13.86,13.95,13.85,13.94,7364115.0
2015-10-26 09:30:00,14.09,14.23,14.0,14.15,9416100.0,14.09,14.23,14.0,14.15,9416100.0
2015-10-26 10:00:00,14.14,14.33,14.14,14.25,7065645.0,14.14,14.33,14.14,14.25,7065645.0
2015-10-26 10:30:00,14.25,14.33,14.23,14.31,3248670.0,14.25,14.33,14.23,14.31,3248670.0
2015-10-26 11:00:00,14.3,14.36,14.28,14.29,3630045.0,14.3,14.36,14.28,14.29,3630045.0
2015-10-26 11:30:00,14.3,14.32,14.23,14.26,2101470.0,14.3,14.32,14.23,14.26,2101470.0
2015-10-26 12:00:00,14.25,14.28,14.2,14.28,1663770.0,14.25,14.28,14.2,14.28,1663770.0
2015-10-26 12:30:00,14.28,14.29,14.22,14.23,1650570.0,14.28,14.29,14.22,14.23,1650570.0
2015-10-26 13:00:00,14.22,14.27,14.21,14.26,908400.0,14.22,14.27,14.21,14.26,908400.0
2015-10-26 13:30:00,14.26,14.31,14.25,14.27,1763865.0,14.26,14.31,14.25,14.27,1763865.0
2015-10-26 14:00:00,14.28,14.29,14.24,14.25,967590.0,14.28,14.29,14.24,14.25,967590.0
2015-10-26 14:30:00,14.25,14.33,14.25,14.31,1550700.0,14.25,14.33,14.25,14.31,1550700.0
2015-10-26 15:00:00,14.32,14.36,14.3,14.34,2206380.0,14.32,14.36,14.3,14.34,2206380.0
2015-10-26 15:30:00,14.34,14.39,14.33,14.36,4981035.0,14.34,14.39,14.33,14.36,4981035.0
2015-10-27 09:30:00,14.32,14.47,14.24,14.34,5576895.0,14.32,14.47,14.24,14.34,5576895.0
2015-10-27 10:00:00,14.34,14.38,14.19,14.21,4610130.0,14.34,14.38,14.19,14.21,4610130.0
2015-10-27 10:30:00,14.22,14.23,14.02,14.02,5382495.0,14.22,14.23,14.02,14.02,5382495.0
2015-10-27 11:00:00,14.02,14.09,13.96,14.01,6129915.0,14.02,14.09,13.96,14.01,6129915.0
2015-10-27 11:30:00,14.01,14.08,13.99,14.0,2923635.0,14.01,14.08,13.99,14.0,2923635.0
2015-10-27 12:00:00,14.01,14.02,13.94,13.97,1785930.0,14.01,14.02,13.94,13.97,1785930.0
2015-10-27 12:30:00,13.98,13.99,13.85,13.87,2915175.0,13.98,13.99,13.85,13.87,2915175.0
2015-10-27 13:00:00,13.87,13.91,13.83,13.86,2482935.0,13.87,13.91,13.83,13.86,2482935.0
2015-10-27 13:30:00,13.85,13.93,13.85,13.9,1654695.0,13.85,13.93,13.85,13.9,1654695.0
2015-10-27 14:00:00,13.9,13.98,13.9,13.97,2470995.0,13.9,13.98,13.9,13.97,2470995.0
2015-10-27 14:30:00,13.97,13.99,13.93,13.98,2087160.0,13.97,13.99,13.93,13.98,2087160.0
2015-10-27 15:00:00,13.98,14.04,13.97,14.01,2730000.0,13.98,14.04,13.97,14.01,2730000.0
2015-10-27 15:30:00,14.01,14.04,13.98,14.02,3882645.0,14.01,14.04,13.98,14.02,3882645.0
2015-10-28 09:30:00,14.09,14.15,13.89,14.08,5015505.0,14.09,14.15,13.89,14.08,5015505.0
2015-10-28 10:00:00,14.08,14.23,14.07,14.18,5161455.0,14.08,14.23,14.07,14.18,5161455.0
2015-10-28 10:30:00,14.18,14.22,14.13,14.19,3568125.0,14.18,14.22,14.13,14.19,3568125.0
2015-10-28 11:00:00,14.19,14.2,14.07,14.13,1907235.0,14.19,14.2,14.07,14.13,1907235.0
2015-10-28 11:30:00,14.14,14.18,14.12,14.16,1799700.0,14.14,14.18,14.12,14.16,1799700.0
2015-10-28 12:00:00,14.17,14.21,14.14,14.17,1911345.0,14.17,14.21,14.14,14.17,1911345.0
2015-10-28 12:30:00,14.18,14.18,14.08,14.09,1427250.0,14.18,14.18,14.08,14.09,1427250.0
2015-10-28 13:00:00,14.08,14.12,14.04,14.1,1495965.0,14.08,14.12,14.04,14.1,1495965.0
2015-10-28 13:30:00,14.11,14.13,14.07,14.13,1153110.0,14.11,14.13,14.07,14.13,1153110.0
2015-10-28 14:00:00,14.12,14.12,13.97,14.07,2512095.0,14.12,14.12,13.97,14.07,2512095.0
2015-10-28 14:30:00,14.06,14.13,14.02,14.1,2935020.0,14.06,14.13,14.02,14.1,2935020.0
2015-10-28 15:00:00,14.1,14.17,14.08,14.12,1414305.0,14.1,14.17,14.08,14.12,1414305.0
2015-10-28 15:30:00,14.12,14.21,14.12,14.2,3564525.0,14.12,14.21,14.12,14.2,3564525.0
2015-10-29 09:30:00,14.12,14.25,14.06,14.07,3742740.0,14.12,14.25,14.06,14.07,3742740.0
2015-10-29 10:00:00,14.07,14.12,14.04,14.05,2337765.0,14.07,14.12,14.04,14.05,2337765.0
2015-10-29 10:30:00,14.05,14.18,14.05,14.14,2854365.0,14.05,14.18,14.05,14.14,2854365.0
2015-10-29 11:00:00,14.13,14.18,14.12,14.18,1512660.0,14.13,14.18,14.12,14.18,1512660.0
2015-10-29 11:30:00,14.18,14.21,14.14,14.15,1120800.0,14.18,14.21,14.14,14.15,1120800.0
2015-10-29 12:00:00,14.15,14.18,14.1,14.14,1201050.0,14.15,14.18,14.1,14.14,1201050.0
2015-10-29 12:30:00,14.14,14.15,14.09,14.13,823875.0,14.14,14.15,14.09,14.13,823875.0
2015-10-29 13:00:00,14.13,14.18,14.11,14.15,2121135.0,14.13,14.18,14.11,14.15,2121135.0
2015-10-29 13:30:00,14.15,14.16,14.12,14.12,1625010.0,14.15,14.16,14.12,14.12,1625010.0
2015-10-29 14:00:00,14.12,14.13,14.1,14.11,999135.0,14.12,14.13,14.1,14.11,999135.0
2015-10-29 14:30:00,14.12,14.13,14.09,14.11,737490.0,14.12,14.13,14.09,14.11,737490.0
2015-10-29 15:00:00,14.12,14.16,14.11,14.14,915135.0,14.12,14.16,14.11,14.14,915135.0
2015-10-29 15:30:00,14.14,14.17,14.11,14.11,2244165.0,14.14,14.17,14.11,14.11,2244165.0
2015-10-30 09:30:00,14.03,14.11,13.86,13.94,9411660.0,14.03,14.11,13.86,13.94,9411660.0
2015-10-30 10:00:00,13.94,13.96,13.82,13.85,5246205.0,13.94,13.96,13.82,13.85,5246205.0
2015-10-30 10:30:00,13.86,13.9,13.79,13.8,4312695.0,13.86,13.9,13.79,13.8,4312695.0
2015-10-30 11:00:00,13.8,13.82,13.59,13.73,9514950.0,13.8,13.82,13.59,13.73,9514950.0
2015-10-30 11:30:00,13.73,13.86,13.71,13.83,4651830.0,13.73,13.86,13.71,13.83,4651830.0
2015-10-30 12:00:00,13.81,13.93,13.8,13.9,2541240.0,13.81,13.93,13.8,13.9,2541240.0
2015-10-30 12:30:00,13.9,13.91,13.87,13.87,2051355.0,13.9,13.91,13.87,13.87,2051355.0
2015-10-30 13:00:00,13.88,13.89,13.79,13.86,1815240.0,13.88,13.89,13.79,13.86,1815240.0
2015-10-30 13:30:00,13.85,13.89,13.83,13.85,1549560.0,13.85,13.89,13.83,13.85,1549560.0
2015-10-30 14:00:00,13.85,13.86,13.8,13.81,1360515.0,13.85,13.86,13.8,13.81,1360515.0
2015-10-30 14:30:00,13.81,13.84,13.78,13.78,1702935.0,13.81,13.84,13.78,13.78,1702935.0
2015-10-30 15:00:00,13.77,13.86,13.77,13.86,2873550.0,13.77,13.86,13.77,13.86,2873550.0
2015-10-30 15:30:00,13.86,13.9,13.79,13.8,7050855.0,13.86,13.9,13.79,13.8,7050855.0
2015-11-02 09:30:00,13.93,14.18,13.81,14.15,11586690.0,13.93,14.18,13.81,14.15,11586690.0
2015-11-02 10:00:00,14.15,14.27,14.15,14.15,6391320.0,14.15,14.27,14.15,14.15,6391320.0
2015-11-02 10:30:00,14.15,14.21,14.11,14.17,3283485.0,14.15,14.21,14.11,14.17,3283485.0
2015-11-02 11:00:00,14.16,14.24,14.16,14.21,2712375.0,14.16,14.24,14.16,14.21,2712375.0
2015-11-02 11:30:00,14.21,14.25,14.19,14.23,1705050.0,14.21,14.25,14.19,14.23,1705050.0
2015-11-02 12:00:00,14.23,14.39,14.21,14.36,4512915.0,14.23,14.39,14.21,14.36,4512915.0
2015-11-02 12:30:00,14.36,14.37,14.25,14.28,2929650.0,14.36,14.37,14.25,14.28,2929650.0
2015-11-02 13:00:00,14.27,14.31,14.27,14.3,1339695.0,14.27,14.31,14.27,14.3,1339695.0
2015-11-02 13:30:00,14.3,14.35,14.29,14.35,1652415.0,14.3,14.35,14.29,14.35,1652415.0
2015-11-02 14:00:00,14.35,14.37,14.32,14.33,2111055.0,14.35,14.37,14.32,14.33,2111055.0
2015-11-02 14:30:00,14.34,14.39,14.33,14.37,2215260.0,14.34,14.39,14.33,14.37,2215260.0
2015-11-02 15:00:00,14.37,14.37,14.27,14.32,2603325.0,14.37,14.37,14.27,14.32,2603325.0
2015-11-02 15:30:00,14.32,14.32,14.21,14.25,5088945.0,14.32,14.32,14.21,14.25,5088945.0
2015-11-03 09:30:00,14.26,14.3,14.03,14.1,9369525.0,14.26,14.3,14.03,14.1,9369525.0
2015-11-03 10:00:00,14.1,14.2,14.08,14.18,3625935.0,14.1,14.2,14.08,14.18,3625935.0
2015-11-03 10:30:00,14.19,14.19,14.07,14.08,3654270.0,14.19,14.19,14.07,14.08,3654270.0
2015-11-03 11:00:00,14.08,14.17,14.06,14.13,3663225.0,14.08,14.17,14.06,14.13,3663225.0
2015-11-03 11:30:00,14.13,14.17,14.11,14.16,3008490.0,14.13,14.17,14.11,14.16,3008490.0
2015-11-03 12:00:00,14.16,14.23,14.14,14.23,3327015.0,14.16,14.23,14.14,14.23,3327015.0
2015-11-03 12:30:00,14.22,14.23,14.14,14.16,2869980.0,14.22,14.23,14.14,14.16,2869980.0
2015-11-03 13:00:00,14.16,14.16,14.05,14.09,4574985.0,14.16,14.16,14.05,14.09,4574985.0
2015-11-03 13:30:00,14.09,14.16,14.06,14.15,3963810.0,14.09,14.16,14.06,14.15,3963810.0
2015-11-03 14:00:00,14.15,14.16,14.07,14.1,3319020.0,14.15,14.16,14.07,14.1,3319020.0
2015-11-03 14:30:00,14.1,14.14,14.06,14.12,4406280.0,14.1,14.14,14.06,14.12,4406280.0
2015-11-03 15:00:00,14.12,14.14,14.08,14.1,5135580.0,14.12,14.14,14.08,14.1,5135580.0
2015-11-03 15:30:00,14.09,14.1,13.85,13.89,17191680.0,14.09,14.1,13.85,13.89,17191680.0
2015-11-04 09:30:00,15.13,15.29,15.01,15.23,50632050.0,15.13,15.29,15.01,15.23,50632050.0
2015-11-04 10:00:00,15.23,15.52,15.2,15.45,27095085.0,15.23,15.52,15.2,15.45,27095085.0
2015-11-04 10:30:00,15.45,15.46,15.16,15.2,16680135.0,15.45,15.46,15.16,15.2,16680135.0
2015-11-04 11:00:00,15.2,15.32,15.15,15.21,8375745.0,15.2,15.32,15.15,15.21,8375745.0
2015-11-04 11:30:00,15.21,15.39,15.21,15.39,8378145.0,15.21,15.39,15.21,15.39,8378145.0
2015-11-04 12:00:00,15.38,15.39,15.33,15.36,5727405.0,15.38,15.39,15.33,15.36,5727405.0
2015-11-04 12:30:00,15.37,15.41,15.31,15.34,4991070.0,15.37,15.41,15.31,15.34,4991070.0
2015-11-04 13:00:00,15.34,15.37,15.32,15.34,3956895.0,15.34,15.37,15.32,15.34,3956895.0
2015-11-04 13:30:00,15.34,15.39,15.32,15.37,5180325.0,15.34,15.39,15.32,15.37,5180325.0
2015-11-04 14:00:00,15.38,15.5,15.36,15.43,9322470.0,15.38,15.5,15.36,15.43,9322470.0
2015-11-04 14:30:00,15.43,15.47,15.34,15.38,4516815.0,15.43,15.47,15.34,15.38,4516815.0
2015-11-04 15:00:00,15.37,15.43,15.33,15.4,4856235.0,15.37,15.43,15.33,15.4,4856235.0
2015-11-04 15:30:00,15.4,15.47,15.38,15.44,11240430.0,15.4,15.47,15.38,15.44,11240430.0
2015-11-05 09:30:00,15.37,15.64,15.28,15.64,11489055.0,15.37,15.64,15.28,15.64,11489055.0
2015-11-05 10:00:00,15.62,15.62,15.35,15.37,6749595.0,15.62,15.62,15.35,15.37,6749595.0
2015-11-05 10:30:00,15.38,15.38,15.28,15.34,4872285.0,15.38,15.38,15.28,15.34,4872285.0
2015-11-05 11:00:00,15.34,15.39,15.32,15.34,2593725.0,15.34,15.39,15.32,15.34,2593725.0
2015-11-05 11:30:00,15.34,15.43,15.3,15.38,3402420.0,15.34,15.43,15.3,15.38,3402420.0
2015-11-05 12:00:00,15.38,15.45,15.37,15.45,2356575.0,15.38,15.45,15.37,15.45,2356575.0
2015-11-05 12:30:00,15.44,15.46,15.39,15.44,2221155.0,15.44,15.46,15.39,15.44,2221155.0
2015-11-05 13:00:00,15.45,15.46,15.36,15.37,2016420.0,15.45,15.46,15.36,15.37,2016420.0
2015-11-05 13:30:00,15.37,15.42,15.34,15.37,2439735.0,15.37,15.42,15.34,15.37,2439735.0
2015-11-05 14:00:00,15.38,15.39,15.31,15.33,1835835.0,15.38,15.39,15.31,15.33,1835835.0
2015-11-05 14:30:00,15.33,15.39,15.29,15.39,2308455.0,15.33,15.39,15.29,15.39,2308455.0
2015-11-05 15:00:00,15.39,15.43,15.37,15.43,2970045.0,15.39,15.43,15.37,15.43,2970045.0
2015-11-05 15:30:00,15.42,15.47,15.41,15.45,5491590.0,15.42,15.47,15.41,15.45,5491590.0
2015-11-06 09:30:00,15.38,15.56,15.35,15.43,4540845.0,15.38,15.56,15.35,15.43,4540845.0
2015-11-06 10:00:00,15.44,15.44,15.37,15.37,3588375.0,15.44,15.44,15.37,15.37,3588375.0
2015-11-06 10:30:00,15.38,15.4,15.3,15.4,3602565.0,15.38,15.4,15.3,15.4,3602565.0
2015-11-06 11:00:00,15.4,15.43,15.38,15.4,2794485.0,15.4,15.43,15.38,15.4,2794485.0
2015-11-06 11:30:00,15.4,15.5,15.4,15.48,2136945.0,15.4,15.5,15.4,15.48,2136945.0
2015-11-06 12:00:00,15.48,15.56,15.46,15.48,2446530.0,15.48,15.56,15.46,15.48,2446530.0
2015-11-06 12:30:00,15.49,15.51,15.44,15.47,1078200.0,15.49,15.51,15.44,15.47,1078200.0
2015-11-06 13:00:00,15.47,15.49,15.44,15.44,1046025.0,15.47,15.49,15.44,15.44,1046025.0
2015-11-06 13:30:00,15.45,15.46,15.37,15.4,1643355.0,15.45,15.46,15.37,15.4,1643355.0
2015-11-06 14:00:00,15.41,15.42,15.38,15.4,1051215.0,15.41,15.42,15.38,15.4,1051215.0
2015-11-06 14:30:00,15.4,15.41,15.38,15.4,941940.0,15.4,15.41,15.38,15.4,941940.0
2015-11-06 15:00:00,15.41,15.41,15.37,15.41,1477920.0,15.41,15.41,15.37,15.41,1477920.0
2015-11-06 15:30:00,15.4,15.49,15.39,15.49,4411110.0,15.4,15.49,15.39,15.49,4411110.0
2015-11-09 09:30:00,15.53,15.53,15.09,15.09,8690970.0,15.53,15.53,15.09,15.09,8690970.0
2015-11-09 10:00:00,15.09,15.18,15.06,15.09,6313140.0,15.09,15.18,15.06,15.09,6313140.0
2015-11-09 10:30:00,15.08,15.2,15.03,15.18,3812670.0,15.08,15.2,15.03,15.18,3812670.0
2015-11-09 11:00:00,15.18,15.19,15.03,15.03,3529965.0,15.18,15.19,15.03,15.03,3529965.0
2015-11-09 11:30:00,15.03,15.09,15.02,15.02,2262645.0,15.03,15.09,15.02,15.02,2262645.0
2015-11-09 12:00:00,15.02,15.03,14.95,15.0,4122240.0,15.02,15.03,14.95,15.0,4122240.0
2015-11-09 12:30:00,15.0,15.05,14.97,15.04,1726575.0,15.0,15.05,14.97,15.04,1726575.0
2015-11-09 13:00:00,15.03,15.12,15.02,15.12,3622110.0,15.03,15.12,15.02,15.12,3622110.0
2015-11-09 13:30:00,15.11,15.14,15.05,15.08,2672775.0,15.11,15.14,15.05,15.08,2672775.0
2015-11-09 14:00:00,15.07,15.12,15.06,15.11,2367600.0,15.07,15.12,15.06,15.11,2367600.0
2015-11-09 14:30:00,15.11,15.12,15.07,15.08,1401645.0,15.11,15.12,15.07,15.08,1401645.0
2015-11-09 15:00:00,15.07,15.08,15.0,15.02,1840230.0,15.07,15.08,15.0,15.02,1840230.0
2015-11-09 15:30:00,15.02,15.09,15.0,15.01,5744250.0,15.02,15.09,15.0,15.01,5744250.0
2015-11-10 09:30:00,14.9,14.91,14.73,14.83,9931995.0,14.9,14.91,14.73,14.83,9931995.0
2015-11-10 10:00:00,14.83,14.84,14.53,14.65,6993180.0,14.83,14.84,14.53,14.65,6993180.0
2015-11-10 10:30:00,14.65,14.67,14.55,14.6,4164450.0,14.65,14.67,14.55,14.6,4164450.0
2015-11-10 11:00:00,14.6,14.63,14.47,14.48,4528485.0,14.6,14.63,14.47,14.48,4528485.0
2015-11-10 11:30:00,14.47,14.51,14.42,14.51,4332045.0,14.47,14.51,14.42,14.51,4332045.0
2015-11-10 12:00:00,14.51,14.57,14.46,14.53,3239565.0,14.51,14.57,14.46,14.53,3239565.0
2015-11-10 12:30:00,14.52,14.56,14.5,14.51,2022075.0,14.52,14.56,14.5,14.51,2022075.0
2015-11-10 13:00:00,14.51,14.53,14.48,14.53,2178915.0,14.51,14.53,14.48,14.53,2178915.0
2015-11-10 13:30:00,14.53,14.66,14.51,14.59,3790665.0,14.53,14.66,14.51,14.59,3790665.0
2015-11-10 14:00:00,14.59,14.61,14.49,14.51,3211440.0,14.59,14.61,14.49,14.51,3211440.0
2015-11-10 14:30:00,14.5,14.57,14.47,14.52,2693400.0,14.5,14.57,14.47,14.52,2693400.0
2015-11-10 15:00:00,14.52,14.57,14.48,14.51,3011010.0,14.52,14.57,14.48,14.51,3011010.0
2015-11-10 15:30:00,14.52,14.52,14.41,14.43,7804800.0,14.52,14.52,14.41,14.43,7804800.0
2015-11-11 09:30:00,14.52,14.53,14.31,14.41,5871285.0,14.52,14.53,14.31,14.41,5871285.0
2015-11-11 10:00:00,14.41,14.52,14.37,14.51,4223385.0,14.41,14.52,14.37,14.51,4223385.0
2015-11-11 10:30:00,14.51,14.52,14.32,14.33,2977185.0,14.51,14.52,14.32,14.33,2977185.0
2015-11-11 11:00:00,14.33,14.35,14.28,14.31,2956065.0,14.33,14.35,14.28,14.31,2956065.0
2015-11-11 11:30:00,14.33,14.38,14.28,14.36,2052630.0,14.33,14.38,14.28,14.36,2052630.0
2015-11-11 12:00:00,14.36,14.39,14.28,14.37,2165265.0,14.36,14.39,14.28,14.37,2165265.0
2015-11-11 12:30:00,14.37,14.42,14.32,14.36,1457625.0,14.37,14.42,14.32,14.36,1457625.0
2015-11-11 13:00:00,14.35,14.36,14.27,14.29,1950885.0,14.35,14.36,14.27,14.29,1950885.0
2015-11-11 13:30:00,14.28,14.31,14.24,14.28,1824780.0,14.28,14.31,14.24,14.28,1824780.0
2015-11-11 14:00:00,14.28,14.36,14.27,14.36,2227320.0,14.28,14.36,14.27,14.36,2227320.0
2015-11-11 14:30:00,14.36,14.47,14.34,14.43,3865170.0,14.36,14.47,14.34,14.43,3865170.0
2015-11-11 15:00:00,14.42,14.55,14.41,14.55,3879900.0,14.42,14.55,14.41,14.55,3879900.0
2015-11-11 15:30:00,14.55,14.63,14.54,14.6,6863535.0,14.55,14.63,14.54,14.6,6863535.0
2015-11-12 09:30:00,14.52,14.52,14.3,14.39,4803420.0,14.52,14.52,14.3,14.39,4803420.0
2015-11-12 10:00:00,14.39,14.57,14.36,14.51,4692345.0,14.39,14.57,14.36,14.51,4692345.0
2015-11-12 10:30:00,14.51,14.6,14.47,14.56,3349110.0,14.51,14.6,14.47,14.56,3349110.0
2015-11-12 11:00:00,14.57,14.59,14.44,14.47,2684835.0,14.57,14.59,14.44,14.47,2684835.0
2015-11-12 11:30:00,14.47,14.49,14.4,14.43,3793290.0,14.47,14.49,14.4,14.43,3793290.0
2015-11-12 12:00:00,14.41,14.5,14.41,14.42,2620200.0,14.41,14.5,14.41,14.42,2620200.0
2015-11-12 12:30:00,14.42,14.45,14.37,14.43,1324755.0,14.42,14.45,14.37,14.43,1324755.0
2015-11-12 13:00:00,14.44,14.46,14.42,14.43,856350.0,14.44,14.46,14.42,14.43,856350.0
2015-11-12 13:30:00,14.45,14.45,14.41,14.43,843525.0,14.45,14.45,14.41,14.43,843525.0
2015-11-12 14:00:00,14.43,14.43,14.35,14.39,1441785.0,14.43,14.43,14.35,14.39,1441785.0
2015-11-12 14:30:00,14.39,14.4,14.25,14.29,2495040.0,14.39,14.4,14.25,14.29,2495040.0
2015-11-12 15:00:00,14.29,14.32,14.26,14.32,2339850.0,14.29,14.32,14.26,14.32,2339850.0
2015-11-12 15:30:00,14.32,14.32,14.18,14.2,5488740.0,14.32,14.32,14.18,14.2,5488740.0
2015-11-13 09:30:00,14.2,14.2,14.01,14.05,5657115.0,14.2,14.2,14.01,14.05,5657115.0
2015-11-13 10:00:00,14.05,14.08,13.92,13.98,5084865.0,14.05,14.08,13.92,13.98,5084865.0
2015-11-13 10:30:00,13.97,14.01,13.88,14.0,3941925.0,13.97,14.01,13.88,14.0,3941925.0
2015-11-13 11:00:00,14.0,14.07,13.94,14.06,3643455.0,14.0,14.07,13.94,14.06,3643455.0
2015-11-13 11:30:00,14.05,14.06,14.0,14.05,2290530.0,14.05,14.06,14.0,14.05,2290530.0
2015-11-13 12:00:00,14.06,14.08,14.0,14.03,1781280.0,14.06,14.08,14.0,14.03,1781280.0
2015-11-13 12:30:00,14.02,14.05,14.0,14.02,1316085.0,14.02,14.05,14.0,14.02,1316085.0
2015-11-13 13:00:00,14.02,14.05,13.94,13.97,1547835.0,14.02,14.05,13.94,13.97,1547835.0
2015-11-13 13:30:00,13.97,13.99,13.9,13.9,2148195.0,13.97,13.99,13.9,13.9,2148195.0
2015-11-13 14:00:00,13.89,13.9,13.84,13.84,2511465.0,13.89,13.9,13.84,13.84,2511465.0
2015-11-13 14:30:00,13.84,13.86,13.77,13.78,2454225.0,13.84,13.86,13.77,13.78,2454225.0
2015-11-13 15:00:00,13.78,13.88,13.78,13.86,3115590.0,13.78,13.88,13.78,13.86,3115590.0
2015-11-13 15:30:00,13.86,13.91,13.77,13.81,6455610.0,13.86,13.91,13.77,13.81,6455610.0
2015-11-16 09:30:00,13.74,14.09,13.72,14.03,6560985.0,13.74,14.09,13.72,14.03,6560985.0
2015-11-16 10:00:00,14.03,14.19,13.96,14.15,4700955.0,14.03,14.19,13.96,14.15,4700955.0
2015-11-16 10:30:00,14.15,14.18,14.08,14.08,3235230.0,14.15,14.18,14.08,14.08,3235230.0
2015-11-16 11:00:00,14.09,14.15,14.08,14.11,2435280.0,14.09,14.15,14.08,14.11,2435280.0
2015-11-16 11:30:00,14.1,14.16,14.05,14.15,2467425.0,14.1,14.16,14.05,14.15,2467425.0
2015-11-16 12:00:00,14.16,14.25,14.12,14.22,2326410.0,14.16,14.25,14.12,14.22,2326410.0
2015-11-16 12:30:00,14.22,14.32,14.2,14.25,3137910.0,14.22,14.32,14.2,14.25,3137910.0
2015-11-16 13:00:00,14.25,14.33,14.25,14.27,2173020.0,14.25,14.33,14.25,14.27,2173020.0
2015-11-16 13:30:00,14.28,14.29,14.22,14.25,1588275.0,14.28,14.29,14.22,14.25,1588275.0
2015-11-16 14:00:00,14.25,14.28,14.24,14.26,1144140.0,14.25,14.28,14.24,14.26,1144140.0
2015-11-16 14:30:00,14.26,14.31,14.25,14.27,1433685.0,14.26,14.31,14.25,14.27,1433685.0
2015-11-16 15:00:00,14.27,14.31,14.26,14.29,1267845.0,14.27,14.31,14.26,14.29,1267845.0
2015-11-16 15:30:00,14.29,14.3,14.25,14.29,3968895.0,14.29,14.3,14.25,14.29,3968895.0
2015-11-17 09:30:00,14.35,14.4,14.09,14.34,5487420.0,14.35,14.4,14.09,14.34,5487420.0
2015-11-17 10:00:00,14.33,14.4,14.26,14.36,3132420.0,14.33,14.4,14.26,14.36,3132420.0
2015-11-17 10:30:00,14.37,14.4,14.28,14.3,1126875.0,14.37,14.4,14.28,14.3,1126875.0
2015-11-17 11:00:00,14.31,14.32,14.22,14.26,1265340.0,14.31,14.32,14.22,14.26,1265340.0
2015-11-17 11:30:00,14.26,14.3,14.23,14.29,937920.0,14.26,14.3,14.23,14.29,937920.0
2015-11-17 12:00:00,14.29,14.33,14.27,14.28,1012350.0,14.29,14.33,14.27,14.28,1012350.0
2015-11-17 12:30:00,14.28,14.3,14.24,14.28,1317750.0,14.28,14.3,14.24,14.28,1317750.0
2015-11-17 13:00:00,14.27,14.3,14.24,14.26,1553250.0,14.27,14.3,14.24,14.26,1553250.0
2015-11-17 13:30:00,14.26,14.32,14.25,14.32,1120665.0,14.26,14.32,14.25,14.32,1120665.0
2015-11-17 14:00:00,14.32,14.34,14.24,14.24,2158875.0,14.32,14.34,14.24,14.24,2158875.0
2015-11-17 14:30:00,14.24,14.29,14.21,14.27,2763690.0,14.24,14.29,14.21,14.27,2763690.0
2015-11-17 15:00:00,14.27,14.27,14.23,14.23,1510710.0,14.27,14.27,14.23,14.23,1510710.0
2015-11-17 15:30:00,14.24,14.3,14.23,14.26,3733200.0,14.24,14.3,14.23,14.26,3733200.0
2015-11-18 09:30:00,14.3,14.4,14.17,14.36,3941925.0,14.3,14.4,14.17,14.36,3941925.0
2015-11-18 10:00:00,14.36,14.49,14.35,14.49,4185000.0,14.36,14.49,14.35,14.49,4185000.0
2015-11-18 10:30:00,14.49,14.68,14.47,14.62,4420800.0,14.49,14.68,14.47,14.62,4420800.0
2015-11-18 11:00:00,14.63,14.76,14.6,14.7,4956690.0,14.63,14.76,14.6,14.7,4956690.0
2015-11-18 11:30:00,14.71,14.72,14.65,14.68,2311785.0,14.71,14.72,14.65,14.68,2311785.0
2015-11-18 12:00:00,14.68,14.68,14.58,14.6,1978485.0,14.68,14.68,14.58,14.6,1978485.0
2015-11-18 12:30:00,14.59,14.61,14.56,14.59,1209885.0,14.59,14.61,14.56,14.59,1209885.0
2015-11-18 13:00:00,14.58,14.66,14.58,14.64,1256985.0,14.58,14.66,14.58,14.64,1256985.0
2015-11-18 13:30:00,14.64,14.67,14.6,14.62,1162755.0,14.64,14.67,14.6,14.62,1162755.0
2015-11-18 14:00:00,14.62,14.71,14.62,14.66,2067390.0,14.62,14.71,14.62,14.66,2067390.0
2015-11-18 14:30:00,14.67,14.72,14.66,14.7,1542615.0,14.67,14.72,14.66,14.7,1542615.0
2015-11-18 15:00:00,14.7,14.75,14.67,14.73,2378850.0,14.7,14.75,14.67,14.73,2378850.0
2015-11-18 15:30:00,14.73,14.76,14.72,14.74,4366005.0,14.73,14.76,14.72,14.74,4366005.0
2015-11-19 09:30:00,14.7,15.01,14.69,15.01,6101355.0,14.7,15.01,14.69,15.01,6101355.0
2015-11-19 10:00:00,15.01,15.08,14.89,14.93,5846520.0,15.01,15.08,14.89,14.93,5846520.0
2015-11-19 10:30:00,14.92,14.96,14.85,14.88,3024075.0,14.92,14.96,14.85,14.88,3024075.0
2015-11-19 11:00:00,14.87,14.9,14.85,14.87,1375095.0,14.87,14.9,14.85,14.87,1375095.0
2015-11-19 11:30:00,14.86,14.92,14.85,14.9,2085750.0,14.86,14.92,14.85,14.9,2085750.0
2015-11-19 12:00:00,14.9,14.96,14.87,14.89,1631250.0,14.9,14.96,14.87,14.89,1631250.0
2015-11-19 12:30:00,14.89,14.95,14.86,14.94,1198830.0,14.89,14.95,14.86,14.94,1198830.0
2015-11-19 13:00:00,14.94,14.94,14.87,14.87,732495.0,14.94,14.94,14.87,14.87,732495.0
2015-11-19 13:30:00,14.87,14.9,14.87,14.89,1060995.0,14.87,14.9,14.87,14.89,1060995.0
2015-11-19 14:00:00,14.88,14.89,14.86,14.86,1440015.0,14.88,14.89,14.86,14.86,1440015.0
2015-11-19 14:30:00,14.86,14.89,14.85,14.87,1218060.0,14.86,14.89,14.85,14.87,1218060.0
2015-11-19 15:00:00,14.87,14.87,14.77,14.8,1978530.0,14.87,14.87,14.77,14.8,1978530.0
2015-11-19 15:30:00,14.8,14.8,14.74,14.78,2673495.0,14.8,14.8,14.74,14.78,2673495.0
2015-11-20 09:30:00,14.9,15.0,14.82,14.87,3312825.0,14.9,15.0,14.82,14.87,3312825.0
2015-11-20 10:00:00,14.87,14.88,14.76,14.81,2168385.0,14.87,14.88,14.76,14.81,2168385.0
2015-11-20 10:30:00,14.82,14.86,14.77,14.77,1601430.0,14.82,14.86,14.77,14.77,1601430.0
2015-11-20 11:00:00,14.77,14.81,14.68,14.7,2677425.0,14.77,14.81,14.68,14.7,2677425.0
2015-11-20 11:30:00,14.7,14.75,14.64,14.64,1634400.0,14.7,14.75,14.64,14.64,1634400.0
2015-11-20 12:00:00,14.65,14.65,14.24,14.39,17652645.0,14.65,14.65,14.24,14.39,17652645.0
2015-11-20 12:30:00,14.39,14.52,14.34,14.45,4896750.0,14.39,14.52,14.34,14.45,4896750.0
2015-11-20 13:00:00,14.45,14.68,14.42,14.67,3655965.0,14.45,14.68,14.42,14.67,3655965.0
2015-11-20 13:30:00,14.67,14.67,14.52,14.53,3555645.0,14.67,14.67,14.52,14.53,3555645.0
2015-11-20 14:00:00,14.53,14.57,14.5,14.51,1906395.0,14.53,14.57,14.5,14.51,1906395.0
2015-11-20 14:30:00,14.51,14.66,14.48,14.63,3530430.0,14.51,14.66,14.48,14.63,3530430.0
2015-11-20 15:00:00,14.63,14.76,14.61,14.75,4533390.0,14.63,14.76,14.61,14.75,4533390.0
2015-11-20 15:30:00,14.75,14.75,14.65,14.67,5961315.0,14.75,14.75,14.65,14.67,5961315.0
2015-11-23 09:30:00,14.49,14.57,14.31,14.35,8332230.0,14.49,14.57,14.31,14.35,8332230.0
2015-11-23 10:00:00,14.34,14.61,14.32,14.57,3935445.0,14.34,14.61,14.32,14.57,3935445.0
2015-11-23 10:30:00,14.58,14.59,14.45,14.52,2385150.0,14.58,14.59,14.45,14.52,2385150.0
2015-11-23 11:00:00,14.52,14.56,14.51,14.55,1169070.0,14.52,14.56,14.51,14.55,1169070.0
2015-11-23 11:30:00,14.55,14.59,14.52,14.53,1201770.0,14.55,14.59,14.52,14.53,1201770.0
2015-11-23 12:00:00,14.53,14.55,14.48,14.49,1282890.0,14.53,14.55,14.48,14.49,1282890.0
2015-11-23 12:30:00,14.49,14.51,14.45,14.49,1637010.0,14.49,14.51,14.45,14.49,1637010.0
2015-11-23 13:00:00,14.49,14.51,14.47,14.48,933750.0,14.49,14.51,14.47,14.48,933750.0
2015-11-23 13:30:00,14.47,14.48,14.39,14.39,1296555.0,14.47,14.48,14.39,14.39,1296555.0
2015-11-23 14:00:00,14.4,14.4,14.35,14.36,2043720.0,14.4,14.4,14.35,14.36,2043720.0
2015-11-23 14:30:00,14.35,14.42,14.35,14.4,1338585.0,14.35,14.42,14.35,14.4,1338585.0
2015-11-23 15:00:00,14.4,14.5,14.4,14.47,1667370.0,14.4,14.5,14.4,14.47,1667370.0
2015-11-23 15:30:00,14.47,14.55,14.46,14.52,3536010.0,14.47,14.55,14.46,14.52,3536010.0
2015-11-24 09:30:00,14.36,14.67,14.33,14.6,4334130.0,14.36,14.67,14.33,14.6,4334130.0
2015-11-24 10:00:00,14.6,14.65,14.48,14.49,5267835.0,14.6,14.65,14.48,14.49,5267835.0
2015-11-24 10:30:00,14.49,14.5,14.39,14.47,3087045.0,14.49,14.5,14.39,14.47,3087045.0
2015-11-24 11:00:00,14.46,14.56,14.42,14.55,2810865.0,14.46,14.56,14.42,14.55,2810865.0
2015-11-24 11:30:00,14.54,14.58,14.5,14.55,1266975.0,14.54,14.58,14.5,14.55,1266975.0
2015-11-24 12:00:00,14.54,14.57,14.48,14.52,1385370.0,14.54,14.57,14.48,14.52,1385370.0
2015-11-24 12:30:00,14.52,14.53,14.48,14.49,804615.0,14.52,14.53,14.48,14.49,804615.0
2015-11-24 13:00:00,14.49,14.61,14.49,14.6,1826805.0,14.49,14.61,14.49,14.6,1826805.0
2015-11-24 13:30:00,14.6,14.66,14.59,14.63,1425810.0,14.6,14.66,14.59,14.63,1425810.0
2015-11-24 14:00:00,14.63,14.73,14.61,14.63,2378250.0,14.63,14.73,14.61,14.63,2378250.0
2015-11-24 14:30:00,14.63,14.7,14.62,14.66,1474245.0,14.63,14.7,14.62,14.66,1474245.0
2015-11-24 15:00:00,14.66,14.66,14.59,14.61,1323690.0,14.66,14.66,14.59,14.61,1323690.0
2015-11-24 15:30:00,14.6,14.61,14.54,14.55,3312120.0,14.6,14.61,14.54,14.55,3312120.0
2015-11-25 09:30:00,14.76,15.0,14.69,14.98,7848180.0,14.76,15.0,14.69,14.98,7848180.0
2015-11-25 10:00:00,14.98,15.18,14.95,15.1,7442085.0,14.98,15.18,14.95,15.1,7442085.0
2015-11-25 10:30:00,15.1,15.22,15.09,15.13,4535055.0,15.1,15.22,15.09,15.13,4535055.0
2015-11-25 11:00:00,15.13,15.17,15.07,15.09,2614575.0,15.13,15.17,15.07,15.09,2614575.0
2015-11-25 11:30:00,15.08,15.28,15.07,15.26,4071225.0,15.08,15.28,15.07,15.26,4071225.0
2015-11-25 12:00:00,15.26,15.33,15.24,15.25,3477735.0,15.26,15.33,15.24,15.25,3477735.0
2015-11-25 12:30:00,15.26,15.31,15.23,15.25,2450865.0,15.26,15.31,15.23,15.25,2450865.0
2015-11-25 13:00:00,15.26,15.28,15.23,15.27,2130045.0,15.26,15.28,15.23,15.27,2130045.0
2015-11-25 13:30:00,15.27,15.39,15.26,15.34,4318875.0,15.27,15.39,15.26,15.34,4318875.0
2015-11-25 14:00:00,15.34,15.37,15.29,15.31,1975410.0,15.34,15.37,15.29,15.31,1975410.0
2015-11-25 14:30:00,15.31,15.35,15.27,15.35,2007300.0,15.31,15.35,15.27,15.35,2007300.0
2015-11-25 15:00:00,15.35,15.37,15.3,15.3,2622405.0,15.35,15.37,15.3,15.3,2622405.0
2015-11-25 15:30:00,15.31,15.32,15.28,15.31,5110710.0,15.31,15.32,15.28,15.31,5110710.0
2015-11-27 09:30:00,15.4,15.41,15.13,15.2,5909895.0,15.4,15.41,15.13,15.2,5909895.0
2015-11-27 10:00:00,15.2,15.48,15.15,15.41,6009120.0,15.2,15.48,15.15,15.41,6009120.0
2015-11-27 10:30:00,15.41,15.43,15.32,15.32,2258010.0,15.41,15.43,15.32,15.32,2258010.0
2015-11-27 11:00:00,15.32,15.36,15.29,15.3,2767110.0,15.32,15.36,15.29,15.3,2767110.0
2015-11-27 11:30:00,15.3,15.33,15.29,15.32,1203810.0,15.3,15.33,15.29,15.32,1203810.0
2015-11-27 12:00:00,15.32,15.39,15.29,15.39,1611930.0,15.32,15.39,15.29,15.39,1611930.0
2015-11-27 12:30:00,15.39,15.47,15.37,15.44,4682925.0,15.39,15.47,15.37,15.44,4682925.0
2015-11-30 09:30:00,15.45,15.62,15.29,15.31,6554550.0,15.45,15.62,15.29,15.31,6554550.0
2015-11-30 10:00:00,15.31,15.4,15.27,15.39,4950330.0,15.31,15.4,15.27,15.39,4950330.0
2015-11-30 10:30:00,15.39,15.41,15.32,15.35,1932105.0,15.39,15.41,15.32,15.35,1932105.0
2015-11-30 11:00:00,15.35,15.44,15.35,15.38,2222640.0,15.35,15.44,15.35,15.38,2222640.0
2015-11-30 11:30:00,15.38,15.39,15.32,15.35,1773180.0,15.38,15.39,15.32,15.35,1773180.0
2015-11-30 12:00:00,15.36,15.45,15.34,15.41,2369550.0,15.36,15.45,15.34,15.41,2369550.0
2015-11-30 12:30:00,15.41,15.42,15.35,15.35,1356885.0,15.41,15.42,15.35,15.35,1356885.0
2015-11-30 13:00:00,15.35,15.37,15.31,15.36,1838115.0,15.35,15.37,15.31,15.36,1838115.0
2015-11-30 13:30:00,15.36,15.38,15.32,15.33,1139865.0,15.36,15.38,15.32,15.33,1139865.0
2015-11-30 14:00:00,15.33,15.36,15.31,15.35,1172670.0,15.33,15.36,15.31,15.35,1172670.0
2015-11-30 14:30:00,15.35,15.39,15.32,15.35,2017335.0,15.35,15.39,15.32,15.35,2017335.0
2015-11-30 15:00:00,15.35,15.35,15.31,15.34,1476270.0,15.35,15.35,15.31,15.34,1476270.0
2015-11-30 15:30:00,15.35,15.37,15.32,15.36,3104160.0,15.35,15.37,15.32,15.36,3104160.0
2015-12-01 09:30:00,15.4,15.72,15.4,15.69,8078265.0,15.4,15.72,15.4,15.69,8078265.0
2015-12-01 10:00:00,15.69,15.7,15.51,15.54,7140660.0,15.69,15.7,15.51,15.54,7140660.0
2015-12-01 10:30:00,15.54,15.63,15.43,15.55,5676525.0,15.54,15.63,15.43,15.55,5676525.0
2015-12-01 11:00:00,15.55,15.63,15.55,15.61,2368110.0,15.55,15.63,15.55,15.61,2368110.0
2015-12-01 11:30:00,15.61,15.67,15.6,15.65,2742135.0,15.61,15.67,15.6,15.65,2742135.0
2015-12-01 12:00:00,15.65,15.75,15.61,15.73,2272905.0,15.65,15.75,15.61,15.73,2272905.0
2015-12-01 12:30:00,15.73,15.78,15.7,15.76,2754855.0,15.73,15.78,15.7,15.76,2754855.0
2015-12-01 13:00:00,15.77,15.77,15.7,15.73,1865160.0,15.77,15.77,15.7,15.73,1865160.0
2015-12-01 13:30:00,15.73,15.78,15.7,15.78,1426755.0,15.73,15.78,15.7,15.78,1426755.0
2015-12-01 14:00:00,15.78,15.87,15.78,15.83,2915670.0,15.78,15.87,15.78,15.83,2915670.0
2015-12-01 14:30:00,15.83,15.87,15.8,15.82,1878225.0,15.83,15.87,15.8,15.82,1878225.0
2015-12-01 15:00:00,15.82,15.82,15.75,15.79,2298135.0,15.82,15.82,15.75,15.79,2298135.0
2015-12-01 15:30:00,15.79,15.86,15.78,15.82,5127330.0,15.79,15.86,15.78,15.82,5127330.0
2015-12-02 09:30:00,15.8,15.91,15.69,15.81,5293740.0,15.8,15.91,15.69,15.81,5293740.0
2015-12-02 10:00:00,15.81,15.88,15.71,15.74,3284715.0,15.81,15.88,15.71,15.74,3284715.0
2015-12-02 10:30:00,15.74,15.84,15.73,15.79,2071305.0,15.74,15.84,15.73,15.79,2071305.0
2015-12-02 11:00:00,15.79,15.79,15.66,15.67,2601645.0,15.79,15.79,15.66,15.67,2601645.0
2015-12-02 11:30:00,15.67,15.74,15.66,15.68,1957725.0,15.67,15.74,15.66,15.68,1957725.0
2015-12-02 12:00:00,15.68,15.71,15.63,15.67,2139735.0,15.68,15.71,15.63,15.67,2139735.0
2015-12-02 12:30:00,15.67,15.68,15.61,15.62,2440920.0,15.67,15.68,15.61,15.62,2440920.0
2015-12-02 13:00:00,15.62,15.67,15.57,15.66,2140650.0,15.62,15.67,15.57,15.66,2140650.0
2015-12-02 13:30:00,15.67,15.75,15.64,15.65,2755650.0,15.67,15.75,15.64,15.65,2755650.0
2015-12-02 14:00:00,15.65,15.66,15.52,15.54,1927485.0,15.65,15.66,15.52,15.54,1927485.0
2015-12-02 14:30:00,15.54,15.54,15.42,15.44,2345895.0,15.54,15.54,15.42,15.44,2345895.0
2015-12-02 15:00:00,15.44,15.58,15.43,15.56,2874450.0,15.44,15.58,15.43,15.56,2874450.0
2015-12-02 15:30:00,15.56,15.58,15.45,15.46,4465140.0,15.56,15.58,15.45,15.46,4465140.0
2015-12-03 09:30:00,15.7,15.72,15.5,15.72,4307295.0,15.7,15.72,15.5,15.72,4307295.0
2015-12-03 10:00:00,15.72,15.72,15.59,15.66,2472915.0,15.72,15.72,15.59,15.66,2472915.0
2015-12-03 10:30:00,15.64,15.68,15.6,15.65,2478645.0,15.64,15.68,15.6,15.65,2478645.0
2015-12-03 11:00:00,15.66,15.83,15.64,15.71,2829780.0,15.66,15.83,15.64,15.71,2829780.0
2015-12-03 11:30:00,15.72,15.75,15.67,15.7,2862735.0,15.72,15.75,15.67,15.7,2862735.0
2015-12-03 12:00:00,15.71,15.73,15.58,15.61,3175890.0,15.71,15.73,15.58,15.61,3175890.0
2015-12-03 12:30:00,15.6,15.64,15.58,15.58,2665110.0,15.6,15.64,15.58,15.58,2665110.0
2015-12-03 13:00:00,15.57,15.67,15.55,15.64,2434500.0,15.57,15.67,15.55,15.64,2434500.0
2015-12-03 13:30:00,15.64,15.67,15.59,15.61,3418770.0,15.64,15.67,15.59,15.61,3418770.0
2015-12-03 14:00:00,15.6,15.62,15.39,15.41,3638160.0,15.6,15.62,15.39,15.41,3638160.0
2015-12-03 14:30:00,15.41,15.47,15.33,15.46,2297445.0,15.41,15.47,15.33,15.46,2297445.0
2015-12-03 15:00:00,15.46,15.51,15.43,15.51,1697190.0,15.46,15.51,15.43,15.51,1697190.0
2015-12-03 15:30:00,15.5,15.53,15.44,15.51,2666175.0,15.5,15.53,15.44,15.51,2666175.0
2015-12-04 09:30:00,15.5,15.55,15.25,15.34,4729215.0,15.5,15.55,15.25,15.34,4729215.0
2015-12-04 10:00:00,15.35,15.36,15.18,15.25,6540585.0,15.35,15.36,15.18,15.25,6540585.0
2015-12-04 10:30:00,15.25,15.36,15.23,15.35,3233310.0,15.25,15.36,15.23,15.35,3233310.0
2015-12-04 11:00:00,15.35,15.39,15.27,15.35,2793045.0,15.35,15.39,15.27,15.35,2793045.0
2015-12-04 11:30:00,15.35,15.38,15.3,15.32,1410030.0,15.35,15.38,15.3,15.32,1410030.0
2015-12-04 12:00:00,15.32,15.38,15.32,15.36,1277010.0,15.32,15.38,15.32,15.36,1277010.0
2015-12-04 12:30:00,15.36,15.47,15.36,15.4,1717245.0,15.36,15.47,15.36,15.4,1717245.0
2015-12-04 13:00:00,15.39,15.41,15.33,15.36,1438020.0,15.39,15.41,15.33,15.36,1438020.0
2015-12-04 13:30:00,15.36,15.4,15.32,15.35,2133645.0,15.36,15.4,15.32,15.35,2133645.0
2015-12-04 14:00:00,15.35,15.37,15.32,15.37,856860.0,15.35,15.37,15.32,15.37,856860.0
2015-12-04 14:30:00,15.37,15.42,15.35,15.4,1502700.0,15.37,15.42,15.35,15.4,1502700.0
2015-12-04 15:00:00,15.41,15.43,15.39,15.41,1116990.0,15.41,15.43,15.39,15.41,1116990.0
2015-12-04 15:30:00,15.41,15.41,15.34,15.35,3369195.0,15.41,15.41,15.34,15.35,3369195.0
2015-12-07 09:30:00,15.18,15.37,15.08,15.23,5917425.0,15.18,15.37,15.08,15.23,5917425.0
2015-12-07 10:00:00,15.23,15.24,15.13,15.23,3045945.0,15.23,15.24,15.13,15.23,3045945.0
2015-12-07 10:30:00,15.23,15.33,15.16,15.33,2184750.0,15.23,15.33,15.16,15.33,2184750.0
2015-12-07 11:00:00,15.32,15.52,15.31,15.33,3908175.0,15.32,15.52,15.31,15.33,3908175.0
2015-12-07 11:30:00,15.33,15.6,15.33,15.58,3352605.0,15.33,15.6,15.33,15.58,3352605.0
2015-12-07 12:00:00,15.59,15.71,15.49,15.67,2786655.0,15.59,15.71,15.49,15.67,2786655.0
2015-12-07 12:30:00,15.67,15.71,15.6,15.64,2686815.0,15.67,15.71,15.6,15.64,2686815.0
2015-12-07 13:00:00,15.63,15.65,15.56,15.61,1548975.0,15.63,15.65,15.56,15.61,1548975.0
2015-12-07 13:30:00,15.6,15.62,15.48,15.53,1815480.0,15.6,15.62,15.48,15.53,1815480.0
2015-12-07 14:00:00,15.52,15.59,15.47,15.48,1543410.0,15.52,15.59,15.47,15.48,1543410.0
2015-12-07 14:30:00,15.48,15.49,15.38,15.4,2064585.0,15.48,15.49,15.38,15.4,2064585.0
2015-12-07 15:00:00,15.4,15.43,15.37,15.38,1607580.0,15.4,15.43,15.37,15.38,1607580.0
2015-12-07 15:30:00,15.38,15.44,15.37,15.4,3195945.0,15.38,15.44,15.37,15.4,3195945.0
2015-12-08 09:30:00,15.17,15.25,15.11,15.15,6002415.0,15.17,15.25,15.11,15.15,6002415.0
2015-12-08 10:00:00,15.16,15.16,14.95,14.99,4358115.0,15.16,15.16,14.95,14.99,4358115.0
2015-12-08 10:30:00,14.99,15.11,14.97,15.08,4948650.0,14.99,15.11,14.97,15.08,4948650.0
2015-12-08 11:00:00,15.09,15.16,15.04,15.14,3542220.0,15.09,15.16,15.04,15.14,3542220.0
2015-12-08 11:30:00,15.14,15.21,15.1,15.21,1794600.0,15.14,15.21,15.1,15.21,1794600.0
2015-12-08 12:00:00,15.21,15.22,15.13,15.14,1483725.0,15.21,15.22,15.13,15.14,1483725.0
2015-12-08 12:30:00,15.14,15.17,15.09,15.12,1348755.0,15.14,15.17,15.09,15.12,1348755.0
2015-12-08 13:00:00,15.12,15.14,15.06,15.07,1232925.0,15.12,15.14,15.06,15.07,1232925.0
2015-12-08 13:30:00,15.09,15.15,15.09,15.13,907065.0,15.09,15.15,15.09,15.13,907065.0
2015-12-08 14:00:00,15.13,15.18,15.1,15.13,1202505.0,15.13,15.18,15.1,15.13,1202505.0
2015-12-08 14:30:00,15.13,15.16,15.09,15.13,1180770.0,15.13,15.16,15.09,15.13,1180770.0
2015-12-08 15:00:00,15.13,15.17,15.1,15.13,1195920.0,15.13,15.17,15.1,15.13,1195920.0
2015-12-08 15:30:00,15.13,15.14,15.08,15.12,4273635.0,15.13,15.14,15.08,15.12,4273635.0
2015-12-09 09:30:00,15.11,15.17,15.04,15.12,2559705.0,15.11,15.17,15.04,15.12,2559705.0
2015-12-09 10:00:00,15.14,15.15,15.04,15.04,4124355.0,15.14,15.15,15.04,15.04,4124355.0
2015-12-09 10:30:00,15.05,15.13,15.04,15.12,1757265.0,15.05,15.13,15.04,15.12,1757265.0
2015-12-09 11:00:00,15.12,15.14,14.99,14.99,2078100.0,15.12,15.14,14.99,14.99,2078100.0
2015-12-09 11:30:00,14.99,15.0,14.72,14.76,5406810.0,14.99,15.0,14.72,14.76,5406810.0
2015-12-09 12:00:00,14.75,14.88,14.72,14.76,3374940.0,14.75,14.88,14.72,14.76,3374940.0
2015-12-09 12:30:00,14.75,14.85,14.71,14.83,2764320.0,14.75,14.85,14.71,14.83,2764320.0
2015-12-09 13:00:00,14.83,14.92,14.82,14.88,2347605.0,14.83,14.92,14.82,14.88,2347605.0
2015-12-09 13:30:00,14.87,15.02,14.86,14.96,2107455.0,14.87,15.02,14.86,14.96,2107455.0
2015-12-09 14:00:00,14.96,14.98,14.91,14.95,2584170.0,14.96,14.98,14.91,14.95,2584170.0
2015-12-09 14:30:00,14.95,15.0,14.92,14.97,2066970.0,14.95,15.0,14.92,14.97,2066970.0
2015-12-09 15:00:00,14.97,15.01,14.94,14.97,2603805.0,14.97,15.01,14.94,14.97,2603805.0
2015-12-09 15:30:00,14.98,15.0,14.95,14.97,4983675.0,14.98,15.0,14.95,14.97,4983675.0
2015-12-10 09:30:00,14.98,15.16,14.91,15.08,3717225.0,14.98,15.16,14.91,15.08,3717225.0
2015-12-10 10:00:00,15.09,15.15,15.02,15.12,2093370.0,15.09,15.15,15.02,15.12,2093370.0
2015-12-10 10:30:00,15.13,15.16,15.04,15.05,1352790.0,15.13,15.16,15.04,15.05,1352790.0
2015-12-10 11:00:00,15.05,15.13,15.04,15.12,1568325.0,15.05,15.13,15.04,15.12,1568325.0
2015-12-10 11:30:00,15.12,15.18,15.09,15.14,1792515.0,15.12,15.18,15.09,15.14,1792515.0
2015-12-10 12:00:00,15.14,15.16,15.12,15.14,877365.0,15.14,15.16,15.12,15.14,877365.0
2015-12-10 12:30:00,15.14,15.17,15.12,15.16,1059690.0,15.14,15.17,15.12,15.16,1059690.0
2015-12-10 13:00:00,15.16,15.17,15.14,15.16,788145.0,15.16,15.17,15.14,15.16,788145.0
2015-12-10 13:30:00,15.15,15.16,15.11,15.13,1456365.0,15.15,15.16,15.11,15.13,1456365.0
2015-12-10 14:00:00,15.13,15.23,15.13,15.23,2468565.0,15.13,15.23,15.13,15.23,2468565.0
2015-12-10 14:30:00,15.23,15.23,15.18,15.22,2311830.0,15.23,15.23,15.18,15.22,2311830.0
2015-12-10 15:00:00,15.21,15.23,15.11,15.14,2329395.0,15.21,15.23,15.11,15.14,2329395.0
2015-12-10 15:30:00,15.14,15.16,15.07,15.14,3987945.0,15.14,15.16,15.07,15.14,3987945.0
2015-12-11 09:30:00,15.02,15.05,14.81,14.84,4824705.0,15.02,15.05,14.81,14.84,4824705.0
2015-12-11 10:00:00,14.84,14.93,14.82,14.86,3104340.0,14.84,14.93,14.82,14.86,3104340.0
2015-12-11 10:30:00,14.86,14.92,14.85,14.86,2643750.0,14.86,14.92,14.85,14.86,2643750.0
2015-12-11 11:00:00,14.86,14.88,14.77,14.81,2098140.0,14.86,14.88,14.77,14.81,2098140.0
2015-12-11 11:30:00,14.81,14.82,14.77,14.8,2442225.0,14.81,14.82,14.77,14.8,2442225.0
2015-12-11 12:00:00,14.8,14.82,14.74,14.77,2737110.0,14.8,14.82,14.74,14.77,2737110.0
2015-12-11 12:30:00,14.77,14.81,14.72,14.75,2234085.0,14.77,14.81,14.72,14.75,2234085.0
2015-12-11 13:00:00,14.75,14.79,14.61,14.62,3193125.0,14.75,14.79,14.61,14.62,3193125.0
2015-12-11 13:30:00,14.63,14.72,14.6,14.68,2094405.0,14.63,14.72,14.6,14.68,2094405.0
2015-12-11 14:00:00,14.69,14.73,14.67,14.72,1628640.0,14.69,14.73,14.67,14.72,1628640.0
2015-12-11 14:30:00,14.72,14.76,14.69,14.69,1912305.0,14.72,14.76,14.69,14.69,1912305.0
2015-12-11 15:00:00,14.69,14.71,14.56,14.57,3989820.0,14.69,14.71,14.56,14.57,3989820.0
2015-12-11 15:30:00,14.57,14.59,14.44,14.47,8766240.0,14.57,14.59,14.44,14.47,8766240.0
2015-12-14 09:30:00,14.5,14.73,14.48,14.59,5832585.0,14.5,14.73,14.48,14.59,5832585.0
2015-12-14 10:00:00,14.58,14.67,14.53,14.53,3540645.0,14.58,14.67,14.53,14.53,3540645.0
2015-12-14 10:30:00,14.55,14.58,14.47,14.49,2051490.0,14.55,14.58,14.47,14.49,2051490.0
2015-12-14 11:00:00,14.49,14.56,14.36,14.36,2610030.0,14.49,14.56,14.36,14.36,2610030.0
2015-12-14 11:30:00,14.36,14.46,14.32,14.46,2577690.0,14.36,14.46,14.32,14.46,2577690.0
2015-12-14 12:00:00,14.46,14.58,14.42,14.58,3008715.0,14.46,14.58,14.42,14.58,3008715.0
2015-12-14 12:30:00,14.57,14.63,14.54,14.59,1613130.0,14.57,14.63,14.54,14.59,1613130.0
2015-12-14 13:00:00,14.61,14.63,14.56,14.61,1026570.0,14.61,14.63,14.56,14.61,1026570.0
2015-12-14 13:30:00,14.6,14.61,14.42,14.47,1722285.0,14.6,14.61,14.42,14.47,1722285.0
2015-12-14 14:00:00,14.47,14.48,14.41,14.43,1912260.0,14.47,14.48,14.41,14.43,1912260.0
2015-12-14 14:30:00,14.44,14.53,14.4,14.52,1585620.0,14.44,14.53,14.4,14.52,1585620.0
2015-12-14 15:00:00,14.52,14.53,14.45,14.52,1887495.0,14.52,14.53,14.45,14.52,1887495.0
2015-12-14 15:30:00,14.51,14.59,14.5,14.57,4657530.0,14.51,14.59,14.5,14.57,4657530.0
2015-12-15 09:30:00,14.79,14.81,14.69,14.77,4293825.0,14.79,14.81,14.69,14.77,4293825.0
2015-12-15 10:00:00,14.78,14.78,14.53,14.59,3890910.0,14.78,14.78,14.53,14.59,3890910.0
2015-12-15 10:30:00,14.6,14.72,14.54,14.66,2722905.0,14.6,14.72,14.54,14.66,2722905.0
2015-12-15 11:00:00,14.66,14.69,14.59,14.68,1314150.0,14.66,14.69,14.59,14.68,1314150.0
2015-12-15 11:30:00,14.68,14.69,14.59,14.64,2058840.0,14.68,14.69,14.59,14.64,2058840.0
2015-12-15 12:00:00,14.63,14.78,14.63,14.76,2118150.0,14.63,14.78,14.63,14.76,2118150.0
2015-12-15 12:30:00,14.76,14.81,14.73,14.77,1440960.0,14.76,14.81,14.73,14.77,1440960.0
2015-12-15 13:00:00,14.77,14.78,14.68,14.68,630795.0,14.77,14.78,14.68,14.68,630795.0
2015-12-15 13:30:00,14.69,14.72,14.66,14.69,921240.0,14.69,14.72,14.66,14.69,921240.0
2015-12-15 14:00:00,14.69,14.73,14.67,14.71,445740.0,14.69,14.73,14.67,14.71,445740.0
2015-12-15 14:30:00,14.72,14.74,14.68,14.69,1289895.0,14.72,14.74,14.68,14.69,1289895.0
2015-12-15 15:00:00,14.69,14.73,14.67,14.69,1383780.0,14.69,14.73,14.67,14.69,1383780.0
2015-12-15 15:30:00,14.69,14.77,14.67,14.74,4499115.0,14.69,14.77,14.67,14.74,4499115.0
2015-12-16 09:30:00,14.81,15.13,14.72,15.1,7768965.0,14.81,15.13,14.72,15.1,7768965.0
2015-12-16 10:00:00,15.1,15.31,15.08,15.28,9855045.0,15.1,15.31,15.08,15.28,9855045.0
2015-12-16 10:30:00,15.28,15.47,15.17,15.36,6461355.0,15.28,15.47,15.17,15.36,6461355.0
2015-12-16 11:00:00,15.35,15.44,15.32,15.34,5411655.0,15.35,15.44,15.32,15.34,5411655.0
2015-12-16 11:30:00,15.34,15.43,15.32,15.33,4182855.0,15.34,15.43,15.32,15.33,4182855.0
2015-12-16 12:00:00,15.33,15.33,15.23,15.26,2174850.0,15.33,15.33,15.23,15.26,2174850.0
2015-12-16 12:30:00,15.27,15.35,15.26,15.33,1891275.0,15.27,15.35,15.26,15.33,1891275.0
2015-12-16 13:00:00,15.34,15.35,15.32,15.33,2577885.0,15.34,15.35,15.32,15.33,2577885.0
2015-12-16 13:30:00,15.33,15.37,15.32,15.34,2131410.0,15.33,15.37,15.32,15.34,2131410.0
2015-12-16 14:00:00,15.34,15.4,15.23,15.24,2918130.0,15.34,15.4,15.23,15.24,2918130.0
2015-12-16 14:30:00,15.25,15.42,15.17,15.41,3028095.0,15.25,15.42,15.17,15.41,3028095.0
2015-12-16 15:00:00,15.4,15.57,15.35,15.57,4516875.0,15.4,15.57,15.35,15.57,4516875.0
2015-12-16 15:30:00,15.56,15.66,15.55,15.63,10249305.0,15.56,15.66,15.55,15.63,10249305.0
2015-12-17 09:30:00,15.6,15.6,15.32,15.54,6648345.0,15.6,15.6,15.32,15.54,6648345.0
2015-12-17 10:00:00,15.54,15.6,15.4,15.49,3721275.0,15.54,15.6,15.4,15.49,3721275.0
2015-12-17 10:30:00,15.49,15.51,15.34,15.46,3293835.0,15.49,15.51,15.34,15.46,3293835.0
2015-12-17 11:00:00,15.45,15.5,15.38,15.48,2006565.0,15.45,15.5,15.38,15.48,2006565.0
2015-12-17 11:30:00,15.48,15.62,15.46,15.57,2331675.0,15.48,15.62,15.46,15.57,2331675.0
2015-12-17 12:00:00,15.57,15.72,15.5,15.61,3218610.0,15.57,15.72,15.5,15.61,3218610.0
2015-12-17 12:30:00,15.62,15.65,15.54,15.62,1558590.0,15.62,15.65,15.54,15.62,1558590.0
2015-12-17 13:00:00,15.61,15.75,15.6,15.7,1841415.0,15.61,15.75,15.6,15.7,1841415.0
2015-12-17 13:30:00,15.7,15.8,15.66,15.79,2833095.0,15.7,15.8,15.66,15.79,2833095.0
2015-12-17 14:00:00,15.79,15.85,15.68,15.71,3820755.0,15.79,15.85,15.68,15.71,3820755.0
2015-12-17 14:30:00,15.71,15.75,15.64,15.7,2746110.0,15.71,15.75,15.64,15.7,2746110.0
2015-12-17 15:00:00,15.72,15.73,15.57,15.65,2470260.0,15.72,15.73,15.57,15.65,2470260.0
2015-12-17 15:30:00,15.64,15.71,15.55,15.56,3361395.0,15.64,15.71,15.55,15.56,3361395.0
2015-12-18 09:30:00,15.53,15.73,15.44,15.65,5462010.0,15.53,15.73,15.44,15.65,5462010.0
2015-12-18 10:00:00,15.66,15.69,15.52,15.56,6066045.0,15.66,15.69,15.52,15.56,6066045.0
2015-12-18 10:30:00,15.56,15.64,15.46,15.64,3016350.0,15.56,15.64,15.46,15.64,3016350.0
2015-12-18 11:00:00,15.64,15.69,15.55,15.57,1848255.0,15.64,15.69,15.55,15.57,1848255.0
2015-12-18 11:30:00,15.57,15.62,15.53,15.55,1536855.0,15.57,15.62,15.53,15.55,1536855.0
2015-12-18 12:00:00,15.56,15.56,15.47,15.49,1374465.0,15.56,15.56,15.47,15.49,1374465.0
2015-12-18 12:30:00,15.48,15.48,15.36,15.36,2052945.0,15.48,15.48,15.36,15.36,2052945.0
2015-12-18 13:00:00,15.36,15.38,15.31,15.34,2123475.0,15.36,15.38,15.31,15.34,2123475.0
2015-12-18 13:30:00,15.35,15.36,15.29,15.3,1309230.0,15.35,15.36,15.29,15.3,1309230.0
2015-12-18 14:00:00,15.3,15.42,15.3,15.41,1612350.0,15.3,15.42,15.3,15.41,1612350.0
2015-12-18 14:30:00,15.4,15.43,15.33,15.33,904050.0,15.4,15.43,15.33,15.33,904050.0
2015-12-18 15:00:00,15.34,15.37,15.3,15.33,1602930.0,15.34,15.37,15.3,15.33,1602930.0
2015-12-18 15:30:00,15.33,15.38,15.33,15.37,4461015.0,15.33,15.38,15.33,15.37,4461015.0
2015-12-21 09:30:00,15.45,15.7,15.44,15.59,4862730.0,15.45,15.7,15.44,15.59,4862730.0
2015-12-21 10:00:00,15.58,15.72,15.58,15.68,3041490.0,15.58,15.72,15.58,15.68,3041490.0
2015-12-21 10:30:00,15.69,15.71,15.53,15.6,2983485.0,15.69,15.71,15.53,15.6,2983485.0
2015-12-21 11:00:00,15.6,15.63,15.49,15.51,1349760.0,15.6,15.63,15.49,15.51,1349760.0
2015-12-21 11:30:00,15.51,15.53,15.41,15.51,1967070.0,15.51,15.53,15.41,15.51,1967070.0
2015-12-21 12:00:00,15.51,15.58,15.5,15.51,1292295.0,15.51,15.58,15.5,15.51,1292295.0
2015-12-21 12:30:00,15.5,15.56,15.5,15.54,1720050.0,15.5,15.56,15.5,15.54,1720050.0
2015-12-21 13:00:00,15.55,15.58,15.5,15.5,1045635.0,15.55,15.58,15.5,15.5,1045635.0
2015-12-21 13:30:00,15.51,15.56,15.51,15.53,858090.0,15.51,15.56,15.51,15.53,858090.0
2015-12-21 14:00:00,15.53,15.56,15.5,15.53,767475.0,15.53,15.56,15.5,15.53,767475.0
2015-12-21 14:30:00,15.51,15.53,15.47,15.5,800580.0,15.51,15.53,15.47,15.5,800580.0
2015-12-21 15:00:00,15.49,15.51,15.42,15.45,797460.0,15.49,15.51,15.42,15.45,797460.0
2015-12-21 15:30:00,15.45,15.51,15.45,15.5,2223000.0,15.45,15.51,15.45,15.5,2223000.0
2015-12-22 09:30:00,15.67,15.67,15.52,15.65,3454875.0,15.67,15.67,15.52,15.65,3454875.0
2015-12-22 10:00:00,15.64,15.77,15.55,15.55,3919425.0,15.64,15.77,15.55,15.55,3919425.0
2015-12-22 10:30:00,15.56,15.58,15.45,15.49,2791155.0,15.56,15.58,15.45,15.49,2791155.0
2015-12-22 11:00:00,15.5,15.56,15.5,15.53,1016145.0,15.5,15.56,15.5,15.53,1016145.0
2015-12-22 11:30:00,15.53,15.56,15.49,15.51,793695.0,15.53,15.56,15.49,15.51,793695.0
2015-12-22 12:00:00,15.51,15.52,15.38,15.38,1354200.0,15.51,15.52,15.38,15.38,1354200.0
2015-12-22 12:30:00,15.38,15.46,15.35,15.39,3104760.0,15.38,15.46,15.35,15.39,3104760.0
2015-12-22 13:00:00,15.4,15.43,15.36,15.4,1320735.0,15.4,15.43,15.36,15.4,1320735.0
2015-12-22 13:30:00,15.4,15.48,15.39,15.47,843825.0,15.4,15.48,15.39,15.47,843825.0
2015-12-22 14:00:00,15.48,15.48,15.44,15.44,529065.0,15.48,15.48,15.44,15.44,529065.0
2015-12-22 14:30:00,15.44,15.49,15.43,15.48,646785.0,15.44,15.49,15.43,15.48,646785.0
2015-12-22 15:00:00,15.49,15.49,15.42,15.44,955365.0,15.49,15.49,15.42,15.44,955365.0
2015-12-22 15:30:00,15.44,15.45,15.31,15.33,4384605.0,15.44,15.45,15.31,15.33,4384605.0
2015-12-23 09:30:00,15.48,15.56,15.38,15.48,2816070.0,15.48,15.56,15.38,15.48,2816070.0
2015-12-23 10:00:00,15.48,15.49,15.4,15.41,1622970.0,15.48,15.49,15.4,15.41,1622970.0
2015-12-23 10:30:00,15.41,15.47,15.41,15.44,1547700.0,15.41,15.47,15.41,15.44,1547700.0
2015-12-23 11:00:00,15.44,15.45,15.38,15.39,1086645.0,15.44,15.45,15.38,15.39,1086645.0
2015-12-23 11:30:00,15.39,15.42,15.35,15.37,992490.0,15.39,15.42,15.35,15.37,992490.0
2015-12-23 12:00:00,15.37,15.42,15.36,15.37,893655.0,15.37,15.42,15.36,15.37,893655.0
2015-12-23 12:30:00,15.37,15.38,15.29,15.29,1135770.0,15.37,15.38,15.29,15.29,1135770.0
2015-12-23 13:00:00,15.29,15.31,15.21,15.26,1661655.0,15.29,15.31,15.21,15.26,1661655.0
2015-12-23 13:30:00,15.26,15.35,15.25,15.33,1461645.0,15.26,15.35,15.25,15.33,1461645.0
2015-12-23 14:00:00,15.33,15.36,15.31,15.35,808740.0,15.33,15.36,15.31,15.35,808740.0
2015-12-23 14:30:00,15.35,15.38,15.33,15.33,768930.0,15.35,15.38,15.33,15.33,768930.0
2015-12-23 15:00:00,15.34,15.34,15.29,15.32,858975.0,15.34,15.34,15.29,15.32,858975.0
2015-12-23 15:30:00,15.31,15.33,15.29,15.31,2314815.0,15.31,15.33,15.29,15.31,2314815.0
2015-12-24 09:30:00,15.37,15.37,15.26,15.31,1222125.0,15.37,15.37,15.26,15.31,1222125.0
2015-12-24 10:00:00,15.31,15.33,15.23,15.26,1800720.0,15.31,15.33,15.23,15.26,1800720.0
2015-12-24 10:30:00,15.25,15.35,15.22,15.34,1623240.0,15.25,15.35,15.22,15.34,1623240.0
2015-12-24 11:00:00,15.33,15.37,15.31,15.37,812970.0,15.33,15.37,15.31,15.37,812970.0
2015-12-24 11:30:00,15.37,15.41,15.36,15.39,793020.0,15.37,15.41,15.36,15.39,793020.0
2015-12-24 12:00:00,15.39,15.45,15.38,15.45,774360.0,15.39,15.45,15.38,15.45,774360.0
2015-12-24 12:30:00,15.44,15.46,15.37,15.38,1616565.0,15.44,15.46,15.37,15.38,1616565.0
2015-12-28 09:30:00,15.43,15.47,15.31,15.32,1794645.0,15.43,15.47,15.31,15.32,1794645.0
2015-12-28 10:00:00,15.32,15.33,15.21,15.28,2512980.0,15.32,15.33,15.21,15.28,2512980.0
2015-12-28 10:30:00,15.28,15.29,15.21,15.24,1155975.0,15.28,15.29,15.21,15.24,1155975.0
2015-12-28 11:00:00,15.24,15.26,15.17,15.2,1951395.0,15.24,15.26,15.17,15.2,1951395.0
2015-12-28 11:30:00,15.21,15.27,15.18,15.18,1189995.0,15.21,15.27,15.18,15.18,1189995.0
2015-12-28 12:00:00,15.18,15.22,15.07,15.12,2208300.0,15.18,15.22,15.07,15.12,2208300.0
2015-12-28 12:30:00,15.13,15.13,15.04,15.04,2213835.0,15.13,15.13,15.04,15.04,2213835.0
2015-12-28 13:00:00,15.05,15.15,15.04,15.13,1516890.0,15.05,15.15,15.04,15.13,1516890.0
2015-12-28 13:30:00,15.12,15.16,15.09,15.09,1106055.0,15.12,15.16,15.09,15.09,1106055.0
2015-12-28 14:00:00,15.1,15.16,15.1,15.15,1249185.0,15.1,15.16,15.1,15.15,1249185.0
2015-12-28 14:30:00,15.16,15.2,15.14,15.18,944400.0,15.16,15.2,15.14,15.18,944400.0
2015-12-28 15:00:00,15.19,15.25,15.18,15.25,1687455.0,15.19,15.25,15.18,15.25,1687455.0
2015-12-28 15:30:00,15.25,15.29,15.24,15.27,2933160.0,15.25,15.29,15.24,15.27,2933160.0
2015-12-29 09:30:00,15.34,15.41,15.3,15.4,1881000.0,15.34,15.41,15.3,15.4,1881000.0
2015-12-29 10:00:00,15.39,15.53,15.38,15.46,2538405.0,15.39,15.53,15.38,15.46,2538405.0
2015-12-29 10:30:00,15.45,15.5,15.43,15.49,1913265.0,15.45,15.5,15.43,15.49,1913265.0
2015-12-29 11:00:00,15.49,15.6,15.49,15.59,2591685.0,15.49,15.6,15.49,15.59,2591685.0
2015-12-29 11:30:00,15.58,15.6,15.5,15.52,1304580.0,15.58,15.6,15.5,15.52,1304580.0
2015-12-29 12:00:00,15.52,15.56,15.5,15.52,1062630.0,15.52,15.56,15.5,15.52,1062630.0
2015-12-29 12:30:00,15.52,15.55,15.52,15.55,934125.0,15.52,15.55,15.52,15.55,934125.0
2015-12-29 13:00:00,15.54,15.6,15.54,15.6,1513680.0,15.54,15.6,15.54,15.6,1513680.0
2015-12-29 13:30:00,15.6,15.65,15.55,15.64,1363575.0,15.6,15.65,15.55,15.64,1363575.0
2015-12-29 14:00:00,15.64,15.68,15.62,15.67,2350560.0,15.64,15.68,15.62,15.67,2350560.0
2015-12-29 14:30:00,15.67,15.78,15.65,15.78,3088530.0,15.67,15.78,15.65,15.78,3088530.0
2015-12-29 15:00:00,15.77,15.82,15.74,15.81,3975660.0,15.77,15.82,15.74,15.81,3975660.0
2015-12-29 15:30:00,15.81,15.85,15.76,15.81,5542575.0,15.81,15.85,15.76,15.81,5542575.0
2015-12-30 09:30:00,15.77,16.11,15.71,15.97,9032625.0,15.77,16.11,15.71,15.97,9032625.0
2015-12-30 10:00:00,15.97,16.08,15.96,16.01,6217005.0,15.97,16.08,15.96,16.01,6217005.0
2015-12-30 10:30:00,16.0,16.19,15.98,16.08,5747910.0,16.0,16.19,15.98,16.08,5747910.0
2015-12-30 11:00:00,16.09,16.19,16.08,16.17,3644190.0,16.09,16.19,16.08,16.17,3644190.0
2015-12-30 11:30:00,16.17,16.19,16.12,16.18,2348310.0,16.17,16.19,16.12,16.18,2348310.0
2015-12-30 12:00:00,16.18,16.24,16.17,16.19,3803505.0,16.18,16.24,16.17,16.19,3803505.0
2015-12-30 12:30:00,16.19,16.2,16.09,16.1,2382345.0,16.19,16.2,16.09,16.1,2382345.0
2015-12-30 13:00:00,16.1,16.12,15.99,16.04,2225325.0,16.1,16.12,15.99,16.04,2225325.0
2015-12-30 13:30:00,16.04,16.1,16.04,16.06,1560525.0,16.04,16.1,16.04,16.06,1560525.0
2015-12-30 14:00:00,16.06,16.06,15.97,15.99,1692720.0,16.06,16.06,15.97,15.99,1692720.0
2015-12-30 14:30:00,15.99,16.02,15.94,15.96,1970310.0,15.99,16.02,15.94,15.96,1970310.0
2015-12-30 15:00:00,15.96,15.98,15.93,15.95,1938120.0,15.96,15.98,15.93,15.95,1938120.0
2015-12-30 15:30:00,15.95,15.95,15.86,15.87,4228005.0,15.95,15.95,15.86,15.87,4228005.0
2015-12-31 09:30:00,15.9,16.23,15.89,16.1,7182315.0,15.9,16.23,15.89,16.1,7182315.0
2015-12-31 10:00:00,16.11,16.15,16.02,16.03,4129065.0,16.11,16.15,16.02,16.03,4129065.0
2015-12-31 10:30:00,16.03,16.1,15.99,16.08,1882590.0,16.03,16.1,15.99,16.08,1882590.0
2015-12-31 11:00:00,16.08,16.17,16.08,16.13,2067570.0,16.08,16.17,16.08,16.13,2067570.0
2015-12-31 11:30:00,16.13,16.21,16.1,16.21,2092350.0,16.13,16.21,16.1,16.21,2092350.0
2015-12-31 12:00:00,16.2,16.21,16.14,16.18,1373970.0,16.2,16.21,16.14,16.18,1373970.0
2015-12-31 12:30:00,16.18,16.19,16.06,16.06,1419585.0,16.18,16.19,16.06,16.06,1419585.0
2015-12-31 13:00:00,16.07,16.09,16.03,16.08,1591170.0,16.07,16.09,16.03,16.08,1591170.0
2015-12-31 13:30:00,16.07,16.09,16.03,16.06,1736010.0,16.07,16.09,16.03,16.06,1736010.0
2015-12-31 14:00:00,16.06,16.07,15.98,16.01,1986255.0,16.06,16.07,15.98,16.01,1986255.0
2015-12-31 14:30:00,16.01,16.06,15.96,16.0,1531140.0,16.01,16.06,15.96,16.0,1531140.0
2015-12-31 15:00:00,16.0,16.01,15.94,15.95,1910310.0,16.0,16.01,15.94,15.95,1910310.0
2015-12-31 15:30:00,15.94,16.01,15.94,16.0,5272695.0,15.94,16.01,15.94,16.0,5272695.0
2016-01-04 09:30:00,15.38,15.43,14.96,14.98,17851320.0,15.38,15.43,14.96,14.98,17851320.0
2016-01-04 10:00:00,14.98,14.98,14.69,14.76,13236315.0,14.98,14.98,14.69,14.76,13236315.0
2016-01-04 10:30:00,14.76,14.8,14.62,14.72,9301410.0,14.76,14.8,14.62,14.72,9301410.0
2016-01-04 11:00:00,14.71,14.89,14.69,14.84,6514050.0,14.71,14.89,14.69,14.84,6514050.0
2016-01-04 11:30:00,14.83,14.87,14.72,14.73,4019835.0,14.83,14.87,14.72,14.73,4019835.0
2016-01-04 12:00:00,14.74,14.78,14.6,14.77,5823675.0,14.74,14.78,14.6,14.77,5823675.0
2016-01-04 12:30:00,14.77,14.87,14.73,14.83,2600220.0,14.77,14.87,14.73,14.83,2600220.0
2016-01-04 13:00:00,14.83,14.9,14.81,14.88,2784810.0,14.83,14.9,14.81,14.88,2784810.0
2016-01-04 13:30:00,14.89,15.03,14.89,15.01,3663465.0,14.89,15.03,14.89,15.01,3663465.0
2016-01-04 14:00:00,15.0,15.01,14.84,14.86,2911650.0,15.0,15.01,14.84,14.86,2911650.0
2016-01-04 14:30:00,14.84,14.93,14.8,14.87,2555235.0,14.84,14.93,14.8,14.87,2555235.0
2016-01-04 15:00:00,14.86,14.88,14.72,14.77,3696150.0,14.86,14.88,14.72,14.77,3696150.0
2016-01-04 15:30:00,14.77,14.91,14.77,14.89,6930135.0,14.77,14.91,14.77,14.89,6930135.0
2016-01-05 09:30:00,15.09,15.13,14.72,14.83,10196310.0,15.09,15.13,14.72,14.83,10196310.0
2016-01-05 10:00:00,14.84,14.98,14.8,14.84,4152615.0,14.84,14.98,14.8,14.84,4152615.0
2016-01-05 10:30:00,14.84,14.95,14.83,14.89,2320035.0,14.84,14.95,14.83,14.89,2320035.0
2016-01-05 11:00:00,14.89,14.95,14.82,14.85,2041650.0,14.89,14.95,14.82,14.85,2041650.0
2016-01-05 11:30:00,14.84,14.89,14.81,14.83,1984860.0,14.84,14.89,14.81,14.83,1984860.0
2016-01-05 12:00:00,14.82,14.84,14.75,14.78,2576010.0,14.82,14.84,14.75,14.78,2576010.0
2016-01-05 12:30:00,14.76,14.8,14.67,14.76,3267975.0,14.76,14.8,14.67,14.76,3267975.0
2016-01-05 13:00:00,14.77,14.79,14.73,14.79,2104815.0,14.77,14.79,14.73,14.79,2104815.0
2016-01-05 13:30:00,14.79,14.92,14.78,14.88,2163795.0,14.79,14.92,14.78,14.88,2163795.0
2016-01-05 14:00:00,14.87,15.0,14.85,14.93,2155980.0,14.87,15.0,14.85,14.93,2155980.0
2016-01-05 14:30:00,14.93,14.98,14.85,14.91,1415910.0,14.93,14.98,14.85,14.91,1415910.0
2016-01-05 15:00:00,14.91,14.91,14.85,14.89,1596360.0,14.91,14.91,14.85,14.89,1596360.0
2016-01-05 15:30:00,14.88,14.93,14.87,14.89,3111165.0,14.88,14.93,14.87,14.89,3111165.0
2016-01-06 09:30:00,14.67,14.67,14.42,14.54,10949730.0,14.67,14.67,14.42,14.54,10949730.0
2016-01-06 10:00:00,14.54,14.66,14.4,14.6,6426345.0,14.54,14.66,14.4,14.6,6426345.0
2016-01-06 10:30:00,14.59,14.6,14.51,14.54,3504255.0,14.59,14.6,14.51,14.54,3504255.0
2016-01-06 11:00:00,14.54,14.63,14.52,14.59,2726415.0,14.54,14.63,14.52,14.59,2726415.0
2016-01-06 11:30:00,14.59,14.6,14.48,14.48,2342670.0,14.59,14.6,14.48,14.48,2342670.0
2016-01-06 12:00:00,14.48,14.51,14.45,14.46,2437380.0,14.48,14.51,14.45,14.46,2437380.0
2016-01-06 12:30:00,14.46,14.5,14.45,14.46,1545870.0,14.46,14.5,14.45,14.46,1545870.0
2016-01-06 13:00:00,14.45,14.49,14.43,14.47,2123625.0,14.45,14.49,14.43,14.47,2123625.0
2016-01-06 13:30:00,14.47,14.49,14.44,14.46,1058475.0,14.47,14.49,14.44,14.46,1058475.0
2016-01-06 14:00:00,14.46,14.51,14.44,14.48,1366110.0,14.46,14.51,14.44,14.48,1366110.0
2016-01-06 14:30:00,14.47,14.48,14.42,14.44,2688975.0,14.47,14.48,14.42,14.44,2688975.0
2016-01-06 15:00:00,14.43,14.59,14.42,14.58,3184050.0,14.43,14.59,14.42,14.58,3184050.0
2016-01-06 15:30:00,14.56,14.62,14.54,14.6,4259850.0,14.56,14.62,14.54,14.6,4259850.0
2016-01-07 09:30:00,14.28,14.56,14.24,14.45,6050145.0,14.28,14.56,14.24,14.45,6050145.0
2016-01-07 10:00:00,14.45,14.49,14.32,14.47,3270030.0,14.45,14.49,14.32,14.47,3270030.0
2016-01-07 10:30:00,14.48,14.53,14.44,14.51,3212640.0,14.48,14.53,14.44,14.51,3212640.0
2016-01-07 11:00:00,14.5,14.52,14.42,14.46,2142465.0,14.5,14.52,14.42,14.46,2142465.0
2016-01-07 11:30:00,14.47,14.5,14.44,14.47,986445.0,14.47,14.5,14.44,14.47,986445.0
2016-01-07 12:00:00,14.47,14.52,14.45,14.47,1266855.0,14.47,14.52,14.45,14.47,1266855.0
2016-01-07 12:30:00,14.46,14.49,14.46,14.47,2476890.0,14.46,14.49,14.46,14.47,2476890.0
2016-01-07 13:00:00,14.48,14.49,14.39,14.4,3891210.0,14.48,14.49,14.39,14.4,3891210.0
2016-01-07 13:30:00,14.39,14.41,14.25,14.33,3871725.0,14.39,14.41,14.25,14.33,3871725.0
2016-01-07 14:00:00,14.33,14.36,14.29,14.32,2476740.0,14.33,14.36,14.29,14.32,2476740.0
2016-01-07 14:30:00,14.31,14.43,14.31,14.33,2415525.0,14.31,14.43,14.31,14.33,2415525.0
2016-01-07 15:00:00,14.34,14.4,14.3,14.33,4088235.0,14.34,14.4,14.3,14.33,4088235.0
2016-01-07 15:30:00,14.34,14.41,14.33,14.39,6094815.0,14.34,14.41,14.33,14.39,6094815.0
2016-01-08 09:30:00,14.52,14.7,14.42,14.65,6209715.0,14.52,14.7,14.42,14.65,6209715.0
2016-01-08 10:00:00,14.64,14.67,14.47,14.6,2884080.0,14.64,14.67,14.47,14.6,2884080.0
2016-01-08 10:30:00,14.61,14.64,14.51,14.55,1768140.0,14.61,14.64,14.51,14.55,1768140.0
2016-01-08 11:00:00,14.54,14.59,14.37,14.37,2362260.0,14.54,14.59,14.37,14.37,2362260.0
2016-01-08 11:30:00,14.37,14.42,14.29,14.42,2174490.0,14.37,14.42,14.29,14.42,2174490.0
2016-01-08 12:00:00,14.41,14.43,14.34,14.38,1343775.0,14.41,14.43,14.34,14.38,1343775.0
2016-01-08 12:30:00,14.38,14.38,14.19,14.22,3923805.0,14.38,14.38,14.19,14.22,3923805.0
2016-01-08 13:00:00,14.22,14.25,14.14,14.2,2128785.0,14.22,14.25,14.14,14.2,2128785.0
2016-01-08 13:30:00,14.19,14.26,14.19,14.25,2750955.0,14.19,14.26,14.19,14.25,2750955.0
2016-01-08 14:00:00,14.24,14.28,14.13,14.14,2636055.0,14.24,14.28,14.13,14.14,2636055.0
2016-01-08 14:30:00,14.14,14.22,14.14,14.21,1836105.0,14.14,14.22,14.14,14.21,1836105.0
2016-01-08 15:00:00,14.2,14.26,14.12,14.12,3015045.0,14.2,14.26,14.12,14.12,3015045.0
2016-01-08 15:30:00,14.13,14.15,14.05,14.07,7708650.0,14.13,14.15,14.05,14.07,7708650.0
2016-01-11 09:30:00,14.27,14.3,13.85,13.9,7799310.0,14.27,14.3,13.85,13.9,7799310.0
2016-01-11 10:00:00,13.91,13.92,13.7,13.79,7050150.0,13.91,13.92,13.7,13.79,7050150.0
2016-01-11 10:30:00,13.8,13.9,13.72,13.73,4135830.0,13.8,13.9,13.72,13.73,4135830.0
2016-01-11 11:00:00,13.73,13.81,13.69,13.79,3400920.0,13.73,13.81,13.69,13.79,3400920.0
2016-01-11 11:30:00,13.79,13.95,13.76,13.92,2523510.0,13.79,13.95,13.76,13.92,2523510.0
2016-01-11 12:00:00,13.91,13.91,13.79,13.84,1446300.0,13.91,13.91,13.79,13.84,1446300.0
2016-01-11 12:30:00,13.82,13.84,13.69,13.73,1929105.0,13.82,13.84,13.69,13.73,1929105.0
2016-01-11 13:00:00,13.73,13.77,13.65,13.65,3217830.0,13.73,13.77,13.65,13.65,3217830.0
2016-01-11 13:30:00,13.65,13.67,13.53,13.6,3637545.0,13.65,13.67,13.53,13.6,3637545.0
2016-01-11 14:00:00,13.6,13.76,13.59,13.72,2866725.0,13.6,13.76,13.59,13.72,2866725.0
2016-01-11 14:30:00,13.72,13.74,13.61,13.65,2324460.0,13.72,13.74,13.61,13.65,2324460.0
2016-01-11 15:00:00,13.65,13.75,13.57,13.74,3400950.0,13.65,13.75,13.57,13.74,3400950.0
2016-01-11 15:30:00,13.74,13.93,13.74,13.86,7073430.0,13.74,13.93,13.74,13.86,7073430.0
2016-01-12 09:30:00,14.11,14.25,14.02,14.12,6245775.0,14.11,14.25,14.02,14.12,6245775.0
2016-01-12 10:00:00,14.13,14.2,13.98,14.05,4289730.0,14.13,14.2,13.98,14.05,4289730.0
2016-01-12 10:30:00,14.03,14.13,13.97,14.03,2984280.0,14.03,14.13,13.97,14.03,2984280.0
2016-01-12 11:00:00,14.03,14.06,13.92,13.95,1504050.0,14.03,14.06,13.92,13.95,1504050.0
2016-01-12 11:30:00,13.94,13.96,13.85,13.96,2370690.0,13.94,13.96,13.85,13.96,2370690.0
2016-01-12 12:00:00,13.95,13.99,13.87,13.91,1493610.0,13.95,13.99,13.87,13.91,1493610.0
2016-01-12 12:30:00,13.91,13.92,13.76,13.86,1770270.0,13.91,13.92,13.76,13.86,1770270.0
2016-01-12 13:00:00,13.86,13.97,13.79,13.8,2085285.0,13.86,13.97,13.79,13.8,2085285.0
2016-01-12 13:30:00,13.8,13.83,13.72,13.74,2272650.0,13.8,13.83,13.72,13.74,2272650.0
2016-01-12 14:00:00,13.74,13.78,13.69,13.76,2310690.0,13.74,13.78,13.69,13.76,2310690.0
2016-01-12 14:30:00,13.75,13.87,13.75,13.86,2159310.0,13.75,13.87,13.75,13.86,2159310.0
2016-01-12 15:00:00,13.87,13.99,13.78,13.95,2613585.0,13.87,13.99,13.78,13.95,2613585.0
2016-01-12 15:30:00,13.93,14.02,13.92,14.0,3391050.0,13.93,14.02,13.92,14.0,3391050.0
2016-01-13 09:30:00,14.13,14.18,13.89,13.94,3308745.0,14.13,14.18,13.89,13.94,3308745.0
2016-01-13 10:00:00,13.97,14.01,13.82,13.92,3621705.0,13.97,14.01,13.82,13.92,3621705.0
2016-01-13 10:30:00,13.91,13.91,13.79,13.87,2251290.0,13.91,13.91,13.79,13.87,2251290.0
2016-01-13 11:00:00,13.87,13.91,13.81,13.83,1710915.0,13.87,13.91,13.81,13.83,1710915.0
2016-01-13 11:30:00,13.83,13.87,13.67,13.68,2364645.0,13.83,13.87,13.67,13.68,2364645.0
2016-01-13 12:00:00,13.69,13.71,13.61,13.65,3013470.0,13.69,13.71,13.61,13.65,3013470.0
2016-01-13 12:30:00,13.65,13.66,13.6,13.6,1824075.0,13.65,13.66,13.6,13.6,1824075.0
2016-01-13 13:00:00,13.61,13.64,13.55,13.57,2092845.0,13.61,13.64,13.55,13.57,2092845.0
2016-01-13 13:30:00,13.57,13.61,13.43,13.45,3300375.0,13.57,13.61,13.43,13.45,3300375.0
2016-01-13 14:00:00,13.44,13.54,13.43,13.49,2893695.0,13.44,13.54,13.43,13.49,2893695.0
2016-01-13 14:30:00,13.48,13.53,13.33,13.45,5114505.0,13.48,13.53,13.33,13.45,5114505.0
2016-01-13 15:00:00,13.46,13.51,13.39,13.46,4428960.0,13.46,13.51,13.39,13.46,4428960.0
2016-01-13 15:30:00,13.45,13.49,13.33,13.36,7633125.0,13.45,13.49,13.33,13.36,7633125.0
2016-01-14 09:30:00,13.48,13.55,12.89,12.98,15595800.0,13.48,13.55,12.89,12.98,15595800.0
2016-01-14 10:00:00,12.97,13.3,12.93,13.3,10919085.0,12.97,13.3,12.93,13.3,10919085.0
2016-01-14 10:30:00,13.29,13.64,13.28,13.44,10687650.0,13.29,13.64,13.28,13.44,10687650.0
2016-01-14 11:00:00,13.44,13.5,13.32,13.37,4838865.0,13.44,13.5,13.32,13.37,4838865.0
2016-01-14 11:30:00,13.37,13.44,13.33,13.42,4219545.0,13.37,13.44,13.33,13.42,4219545.0
2016-01-14 12:00:00,13.43,13.56,13.42,13.54,2616585.0,13.43,13.56,13.42,13.54,2616585.0
2016-01-14 12:30:00,13.54,13.68,13.52,13.61,3106065.0,13.54,13.68,13.52,13.61,3106065.0
2016-01-14 13:00:00,13.6,13.85,13.57,13.79,4779570.0,13.6,13.85,13.57,13.79,4779570.0
2016-01-14 13:30:00,13.8,13.82,13.66,13.7,1942530.0,13.8,13.82,13.66,13.7,1942530.0
2016-01-14 14:00:00,13.71,13.8,13.66,13.8,2909445.0,13.71,13.8,13.66,13.8,2909445.0
2016-01-14 14:30:00,13.79,14.0,13.76,13.99,3798780.0,13.79,14.0,13.76,13.99,3798780.0
2016-01-14 15:00:00,13.99,13.99,13.77,13.77,3564000.0,13.99,13.99,13.77,13.77,3564000.0
2016-01-14 15:30:00,13.77,13.78,13.64,13.75,7298805.0,13.77,13.78,13.64,13.75,7298805.0
2016-01-15 09:30:00,13.26,13.52,13.24,13.31,10266135.0,13.26,13.52,13.24,13.31,10266135.0
2016-01-15 10:00:00,13.31,13.45,13.28,13.35,6857085.0,13.31,13.45,13.28,13.35,6857085.0
2016-01-15 10:30:00,13.36,13.39,13.15,13.28,5629770.0,13.36,13.39,13.15,13.28,5629770.0
2016-01-15 11:00:00,13.27,13.4,13.22,13.38,5216235.0,13.27,13.4,13.22,13.38,5216235.0
2016-01-15 11:30:00,13.38,13.53,13.34,13.38,3865530.0,13.38,13.53,13.34,13.38,3865530.0
2016-01-15 12:00:00,13.38,13.4,13.3,13.35,3134595.0,13.38,13.4,13.3,13.35,3134595.0
2016-01-15 12:30:00,13.35,13.45,13.27,13.45,2879805.0,13.35,13.45,13.27,13.45,2879805.0
2016-01-15 13:00:00,13.45,13.47,13.33,13.39,2289030.0,13.45,13.47,13.33,13.39,2289030.0
2016-01-15 13:30:00,13.37,13.49,13.34,13.45,2413275.0,13.37,13.49,13.34,13.45,2413275.0
2016-01-15 14:00:00,13.45,13.51,13.35,13.35,2271465.0,13.45,13.51,13.35,13.35,2271465.0
2016-01-15 14:30:00,13.37,13.55,13.35,13.54,2299335.0,13.37,13.55,13.35,13.54,2299335.0
2016-01-15 15:00:00,13.54,13.6,13.37,13.48,4098690.0,13.54,13.6,13.37,13.48,4098690.0
2016-01-15 15:30:00,13.49,13.67,13.46,13.67,10304550.0,13.49,13.67,13.46,13.67,10304550.0
2016-01-19 09:30:00,13.91,13.92,13.56,13.63,6771900.0,13.91,13.92,13.56,13.63,6771900.0
2016-01-19 10:00:00,13.63,13.89,13.62,13.89,4874775.0,13.63,13.89,13.62,13.89,4874775.0
2016-01-19 10:30:00,13.88,14.03,13.87,13.93,5772180.0,13.88,14.03,13.87,13.93,5772180.0
2016-01-19 11:00:00,13.92,13.97,13.81,13.9,3368025.0,13.92,13.97,13.81,13.9,3368025.0
2016-01-19 11:30:00,13.9,13.98,13.89,13.9,3624990.0,13.9,13.98,13.89,13.9,3624990.0
2016-01-19 12:00:00,13.9,13.91,13.74,13.87,2508315.0,13.9,13.91,13.74,13.87,2508315.0
2016-01-19 12:30:00,13.87,13.88,13.77,13.8,2071995.0,13.87,13.88,13.77,13.8,2071995.0
2016-01-19 13:00:00,13.8,13.9,13.78,13.79,1794810.0,13.8,13.9,13.78,13.79,1794810.0
2016-01-19 13:30:00,13.79,13.81,13.68,13.68,1908690.0,13.79,13.81,13.68,13.68,1908690.0
2016-01-19 14:00:00,13.68,13.69,13.53,13.61,3419250.0,13.68,13.69,13.53,13.61,3419250.0
2016-01-19 14:30:00,13.62,13.62,13.39,13.48,3967095.0,13.62,13.62,13.39,13.48,3967095.0
2016-01-19 15:00:00,13.48,13.63,13.44,13.62,3083220.0,13.48,13.63,13.44,13.62,3083220.0
2016-01-19 15:30:00,13.62,13.71,13.6,13.65,4987395.0,13.62,13.71,13.6,13.65,4987395.0
2016-01-20 09:30:00,13.29,13.42,12.87,12.89,12876465.0,13.29,13.42,12.87,12.89,12876465.0
2016-01-20 10:00:00,12.89,13.06,12.75,12.97,8485380.0,12.89,13.06,12.75,12.97,8485380.0
2016-01-20 10:30:00,12.96,13.13,12.87,12.88,4523295.0,12.96,13.13,12.87,12.88,4523295.0
2016-01-20 11:00:00,12.88,13.06,12.87,13.0,3230790.0,12.88,13.06,12.87,13.0,3230790.0
2016-01-20 11:30:00,13.0,13.12,12.97,12.99,3682380.0,13.0,13.12,12.97,12.99,3682380.0
2016-01-20 12:00:00,12.99,13.03,12.82,12.86,3764745.0,12.99,13.03,12.82,12.86,3764745.0
2016-01-20 12:30:00,12.87,13.03,12.77,13.0,3812250.0,12.87,13.03,12.77,13.0,3812250.0
2016-01-20 13:00:00,12.99,13.15,12.91,13.01,4018590.0,12.99,13.15,12.91,13.01,4018590.0
2016-01-20 13:30:00,13.02,13.31,13.02,13.23,4621110.0,13.02,13.31,13.02,13.23,4621110.0
2016-01-20 14:00:00,13.23,13.23,13.04,13.07,3508215.0,13.23,13.23,13.04,13.07,3508215.0
2016-01-20 14:30:00,13.08,13.18,12.93,13.08,3035730.0,13.08,13.18,12.93,13.08,3035730.0
2016-01-20 15:00:00,13.08,13.33,13.03,13.32,4910565.0,13.08,13.33,13.03,13.32,4910565.0
2016-01-20 15:30:00,13.32,13.34,13.04,13.25,9703575.0,13.32,13.34,13.04,13.25,9703575.0
2016-01-21 09:30:00,13.44,13.44,13.0,13.19,5313900.0,13.44,13.44,13.0,13.19,5313900.0
2016-01-21 10:00:00,13.15,13.55,13.15,13.43,5708310.0,13.15,13.55,13.15,13.43,5708310.0
2016-01-21 10:30:00,13.43,13.43,13.15,13.15,3847560.0,13.43,13.43,13.15,13.15,3847560.0
2016-01-21 11:00:00,13.16,13.36,13.13,13.15,3059475.0,13.16,13.36,13.13,13.15,3059475.0
2016-01-21 11:30:00,13.15,13.4,13.15,13.34,3478725.0,13.15,13.4,13.15,13.34,3478725.0
2016-01-21 12:00:00,13.35,13.49,13.35,13.43,2043750.0,13.35,13.49,13.35,13.43,2043750.0
2016-01-21 12:30:00,13.44,13.45,13.33,13.35,1571580.0,13.44,13.45,13.33,13.35,1571580.0
2016-01-21 13:00:00,13.35,13.42,13.28,13.29,1994985.0,13.35,13.42,13.28,13.29,1994985.0
2016-01-21 13:30:00,13.29,13.36,13.24,13.27,1855335.0,13.29,13.36,13.24,13.27,1855335.0
2016-01-21 14:00:00,13.29,13.31,13.18,13.29,2152725.0,13.29,13.31,13.18,13.29,2152725.0
2016-01-21 14:30:00,13.29,13.4,13.23,13.38,2218350.0,13.29,13.4,13.23,13.38,2218350.0
2016-01-21 15:00:00,13.37,13.37,13.27,13.32,1325805.0,13.37,13.37,13.27,13.32,1325805.0
2016-01-21 15:30:00,13.33,13.4,13.3,13.33,3688155.0,13.33,13.4,13.3,13.33,3688155.0
2016-01-22 09:30:00,13.65,13.7,13.45,13.5,4880280.0,13.65,13.7,13.45,13.5,4880280.0
2016-01-22 10:00:00,13.5,13.55,13.39,13.44,4303395.0,13.5,13.55,13.39,13.44,4303395.0
2016-01-22 10:30:00,13.45,13.59,13.43,13.51,3533400.0,13.45,13.59,13.43,13.51,3533400.0
2016-01-22 11:00:00,13.51,13.59,13.47,13.51,2533650.0,13.51,13.59,13.47,13.51,2533650.0
2016-01-22 11:30:00,13.52,13.54,13.39,13.42,1545405.0,13.52,13.54,13.39,13.42,1545405.0
2016-01-22 12:00:00,13.42,13.49,13.36,13.41,2284920.0,13.42,13.49,13.36,13.41,2284920.0
2016-01-22 12:30:00,13.4,13.44,13.38,13.43,868845.0,13.4,13.44,13.38,13.43,868845.0
2016-01-22 13:00:00,13.44,13.54,13.42,13.49,2102880.0,13.44,13.54,13.42,13.49,2102880.0
2016-01-22 13:30:00,13.48,13.51,13.44,13.49,1162050.0,13.48,13.51,13.44,13.49,1162050.0
2016-01-22 14:00:00,13.5,13.5,13.43,13.46,1465455.0,13.5,13.5,13.43,13.46,1465455.0
2016-01-22 14:30:00,13.45,13.48,13.27,13.41,4483410.0,13.45,13.48,13.27,13.41,4483410.0
2016-01-22 15:00:00,13.41,13.46,13.35,13.44,2236260.0,13.41,13.46,13.35,13.44,2236260.0
2016-01-22 15:30:00,13.43,13.53,13.41,13.5,4058265.0,13.43,13.53,13.41,13.5,4058265.0
2016-01-25 09:30:00,13.34,13.57,13.28,13.48,6124515.0,13.34,13.57,13.28,13.48,6124515.0
2016-01-25 10:00:00,13.47,13.54,13.35,13.37,2660565.0,13.47,13.54,13.35,13.37,2660565.0
2016-01-25 10:30:00,13.36,13.41,13.34,13.36,1485360.0,13.36,13.41,13.34,13.36,1485360.0
2016-01-25 11:00:00,13.35,13.38,13.27,13.35,2615970.0,13.35,13.38,13.27,13.35,2615970.0
2016-01-25 11:30:00,13.35,13.35,13.27,13.29,1068465.0,13.35,13.35,13.27,13.29,1068465.0
2016-01-25 12:00:00,13.29,13.32,13.17,13.23,2037495.0,13.29,13.32,13.17,13.23,2037495.0
2016-01-25 12:30:00,13.22,13.33,13.22,13.32,1806000.0,13.22,13.33,13.22,13.32,1806000.0
2016-01-25 13:00:00,13.32,13.43,13.31,13.37,1642860.0,13.32,13.43,13.31,13.37,1642860.0
2016-01-25 13:30:00,13.37,13.4,13.28,13.28,1011450.0,13.37,13.4,13.28,13.28,1011450.0
2016-01-25 14:00:00,13.28,13.33,13.22,13.24,1473060.0,13.28,13.33,13.22,13.24,1473060.0
2016-01-25 14:30:00,13.24,13.27,13.18,13.19,2128635.0,13.24,13.27,13.18,13.19,2128635.0
2016-01-25 15:00:00,13.19,13.23,13.14,13.15,2817315.0,13.19,13.23,13.14,13.15,2817315.0
2016-01-25 15:30:00,13.15,13.16,13.06,13.09,5258130.0,13.15,13.16,13.06,13.09,5258130.0
2016-01-26 09:30:00,13.11,13.19,12.59,12.65,12943725.0,13.11,13.19,12.59,12.65,12943725.0
2016-01-26 10:00:00,12.65,12.78,12.65,12.71,8102640.0,12.65,12.78,12.65,12.71,8102640.0
2016-01-26 10:30:00,12.72,12.8,12.69,12.74,3947130.0,12.72,12.8,12.69,12.74,3947130.0
2016-01-26 11:00:00,12.73,12.83,12.7,12.83,3412185.0,12.73,12.83,12.7,12.83,3412185.0
2016-01-26 11:30:00,12.83,12.83,12.73,12.77,2083770.0,12.83,12.83,12.73,12.77,2083770.0
2016-01-26 12:00:00,12.77,12.92,12.77,12.9,3471615.0,12.77,12.92,12.77,12.9,3471615.0
2016-01-26 12:30:00,12.91,12.99,12.84,12.87,2407140.0,12.91,12.99,12.84,12.87,2407140.0
2016-01-26 13:00:00,12.87,12.95,12.84,12.92,1374255.0,12.87,12.95,12.84,12.92,1374255.0
2016-01-26 13:30:00,12.92,12.93,12.79,12.88,4264665.0,12.92,12.93,12.79,12.88,4264665.0
2016-01-26 14:00:00,12.87,12.91,12.83,12.85,2255175.0,12.87,12.91,12.83,12.85,2255175.0
2016-01-26 14:30:00,12.85,12.9,12.84,12.88,1840725.0,12.85,12.9,12.84,12.88,1840725.0
2016-01-26 15:00:00,12.88,12.92,12.83,12.86,6058275.0,12.88,12.92,12.83,12.86,6058275.0
2016-01-26 15:30:00,12.87,12.9,12.83,12.9,5880315.0,12.87,12.9,12.83,12.9,5880315.0
2016-01-27 09:30:00,12.83,12.83,12.65,12.68,4888335.0,12.83,12.83,12.65,12.68,4888335.0
2016-01-27 10:00:00,12.68,12.68,12.55,12.6,4760745.0,12.68,12.68,12.55,12.6,4760745.0
2016-01-27 10:30:00,12.61,12.68,12.6,12.65,2575755.0,12.61,12.68,12.6,12.65,2575755.0
2016-01-27 11:00:00,12.66,12.79,12.65,12.7,2765505.0,12.66,12.79,12.65,12.7,2765505.0
2016-01-27 11:30:00,12.71,12.78,12.69,12.75,1817010.0,12.71,12.78,12.69,12.75,1817010.0
2016-01-27 12:00:00,12.74,12.88,12.74,12.82,2496750.0,12.74,12.88,12.74,12.82,2496750.0
2016-01-27 12:30:00,12.81,12.86,12.72,12.81,1594440.0,12.81,12.86,12.72,12.81,1594440.0
2016-01-27 13:00:00,12.81,12.82,12.73,12.75,1210410.0,12.81,12.82,12.73,12.75,1210410.0
2016-01-27 13:30:00,12.76,12.78,12.72,12.74,1059000.0,12.76,12.78,12.72,12.74,1059000.0
2016-01-27 14:00:00,12.75,12.78,12.59,12.67,4547895.0,12.75,12.78,12.59,12.67,4547895.0
2016-01-27 14:30:00,12.67,12.68,12.47,12.49,4218450.0,12.67,12.68,12.47,12.49,4218450.0
2016-01-27 15:00:00,12.49,12.54,12.38,12.51,5578815.0,12.49,12.54,12.38,12.51,5578815.0
2016-01-27 15:30:00,12.51,12.6,12.5,12.54,5252325.0,12.51,12.6,12.5,12.54,5252325.0
2016-01-28 09:30:00,12.72,12.73,12.33,12.37,8746965.0,12.72,12.73,12.33,12.37,8746965.0
2016-01-28 10:00:00,12.38,12.41,12.17,12.2,7836900.0,12.38,12.41,12.17,12.2,7836900.0
2016-01-28 10:30:00,12.2,12.25,12.16,12.22,6482955.0,12.2,12.25,12.16,12.22,6482955.0
2016-01-28 11:00:00,12.23,12.35,12.21,12.29,4248135.0,12.23,12.35,12.21,12.29,4248135.0
2016-01-28 11:30:00,12.29,12.29,12.17,12.22,2018625.0,12.29,12.29,12.17,12.22,2018625.0
2016-01-28 12:00:00,12.2,12.38,12.19,12.37,4419915.0,12.2,12.38,12.19,12.37,4419915.0
2016-01-28 12:30:00,12.38,12.45,12.37,12.38,3100890.0,12.38,12.45,12.37,12.38,3100890.0
2016-01-28 13:00:00,12.38,12.4,12.31,12.35,1578375.0,12.38,12.4,12.31,12.35,1578375.0
2016-01-28 13:30:00,12.35,12.46,12.35,12.43,2007705.0,12.35,12.46,12.35,12.43,2007705.0
2016-01-28 14:00:00,12.44,12.6,12.42,12.58,3203835.0,12.44,12.6,12.42,12.58,3203835.0
2016-01-28 14:30:00,12.58,12.75,12.58,12.66,5535690.0,12.58,12.75,12.58,12.66,5535690.0
2016-01-28 15:00:00,12.65,12.75,12.65,12.67,3784110.0,12.65,12.75,12.65,12.67,3784110.0
2016-01-28 15:30:00,12.68,12.7,12.61,12.65,4377225.0,12.68,12.7,12.61,12.65,4377225.0
2016-01-29 09:30:00,12.62,12.92,12.54,12.88,5389500.0,12.62,12.92,12.54,12.88,5389500.0
2016-01-29 10:00:00,12.88,12.91,12.73,12.74,2948520.0,12.88,12.91,12.73,12.74,2948520.0
2016-01-29 10:30:00,12.75,12.8,12.67,12.71,3091305.0,12.75,12.8,12.67,12.71,3091305.0
2016-01-29 11:00:00,12.71,12.86,12.71,12.77,3270675.0,12.71,12.86,12.71,12.77,3270675.0
2016-01-29 11:30:00,12.79,12.8,12.69,12.73,1735620.0,12.79,12.8,12.69,12.73,1735620.0
2016-01-29 12:00:00,12.73,12.82,12.72,12.8,2577840.0,12.73,12.82,12.72,12.8,2577840.0
2016-01-29 12:30:00,12.8,12.81,12.74,12.75,1191945.0,12.8,12.81,12.74,12.75,1191945.0
2016-01-29 13:00:00,12.76,12.78,12.68,12.68,1702725.0,12.76,12.78,12.68,12.68,1702725.0
2016-01-29 13:30:00,12.69,12.71,12.6,12.62,1186080.0,12.69,12.71,12.6,12.62,1186080.0
2016-01-29 14:00:00,12.62,12.67,12.55,12.65,2182020.0,12.62,12.67,12.55,12.65,2182020.0
2016-01-29 14:30:00,12.65,12.66,12.59,12.61,1411905.0,12.65,12.66,12.59,12.61,1411905.0
2016-01-29 15:00:00,12.61,12.71,12.6,12.71,1968045.0,12.61,12.71,12.6,12.71,1968045.0
2016-01-29 15:30:00,12.71,12.78,12.7,12.74,4767420.0,12.71,12.78,12.7,12.74,4767420.0
2016-02-01 09:30:00,12.58,12.59,12.18,12.39,14819805.0,12.58,12.59,12.18,12.39,14819805.0
2016-02-01 10:00:00,12.4,12.73,12.37,12.63,6593805.0,12.4,12.73,12.37,12.63,6593805.0
2016-02-01 10:30:00,12.64,13.06,12.64,13.01,8278230.0,12.64,13.06,12.64,13.01,8278230.0
2016-02-01 11:00:00,13.02,13.17,12.97,13.12,7443600.0,13.02,13.17,12.97,13.12,7443600.0
2016-02-01 11:30:00,13.13,13.26,13.04,13.06,6673740.0,13.13,13.26,13.04,13.06,6673740.0
2016-02-01 12:00:00,13.07,13.11,12.97,13.01,2522130.0,13.07,13.11,12.97,13.01,2522130.0
2016-02-01 12:30:00,13.01,13.18,13.0,13.05,3374175.0,13.01,13.18,13.0,13.05,3374175.0
2016-02-01 13:00:00,13.05,13.15,13.02,13.1,1672950.0,13.05,13.15,13.02,13.1,1672950.0
2016-02-01 13:30:00,13.11,13.16,13.03,13.15,1752690.0,13.11,13.16,13.03,13.15,1752690.0
2016-02-01 14:00:00,13.15,13.18,13.03,13.09,1516845.0,13.15,13.18,13.03,13.09,1516845.0
2016-02-01 14:30:00,13.09,13.29,13.05,13.28,3305370.0,13.09,13.29,13.05,13.28,3305370.0
2016-02-01 15:00:00,13.28,13.3,13.2,13.23,3611175.0,13.28,13.3,13.2,13.23,3611175.0
2016-02-01 15:30:00,13.23,13.24,13.11,13.13,5092665.0,13.23,13.24,13.11,13.13,5092665.0
2016-02-02 09:30:00,12.83,12.83,12.62,12.67,8645625.0,12.83,12.83,12.62,12.67,8645625.0
2016-02-02 10:00:00,12.67,12.87,12.65,12.75,4830615.0,12.67,12.87,12.65,12.75,4830615.0
2016-02-02 10:30:00,12.76,12.79,12.53,12.53,3843825.0,12.76,12.79,12.53,12.53,3843825.0
2016-02-02 11:00:00,12.54,12.63,12.53,12.55,3287340.0,12.54,12.63,12.53,12.55,3287340.0
2016-02-02 11:30:00,12.55,12.66,12.45,12.45,3283215.0,12.55,12.66,12.45,12.45,3283215.0
2016-02-02 12:00:00,12.45,12.46,12.29,12.33,5226765.0,12.45,12.46,12.29,12.33,5226765.0
2016-02-02 12:30:00,12.33,12.41,12.29,12.35,3463065.0,12.33,12.41,12.29,12.35,3463065.0
2016-02-02 13:00:00,12.34,12.34,12.15,12.15,6374295.0,12.34,12.34,12.15,12.15,6374295.0
2016-02-02 13:30:00,12.16,12.2,12.14,12.17,4892580.0,12.16,12.2,12.14,12.17,4892580.0
2016-02-02 14:00:00,12.17,12.3,12.13,12.14,7677225.0,12.17,12.3,12.13,12.14,7677225.0
2016-02-02 14:30:00,12.15,12.19,12.04,12.04,6383835.0,12.15,12.19,12.04,12.04,6383835.0
2016-02-02 15:00:00,12.04,12.18,12.02,12.15,5659395.0,12.04,12.18,12.02,12.15,5659395.0
2016-02-02 15:30:00,12.16,12.21,12.08,12.18,7428720.0,12.16,12.21,12.08,12.18,7428720.0
2016-02-03 09:30:00,12.24,12.26,11.52,11.6,21322110.0,12.24,12.26,11.52,11.6,21322110.0
2016-02-03 10:00:00,11.61,11.63,11.37,11.52,13751175.0,11.61,11.63,11.37,11.52,13751175.0
2016-02-03 10:30:00,11.51,11.62,11.4,11.62,9810975.0,11.51,11.62,11.4,11.62,9810975.0
2016-02-03 11:00:00,11.61,11.66,11.42,11.58,7627650.0,11.61,11.66,11.42,11.58,7627650.0
2016-02-03 11:30:00,11.58,11.83,11.56,11.69,8615580.0,11.58,11.83,11.56,11.69,8615580.0
2016-02-03 12:00:00,11.69,11.81,11.67,11.67,3558180.0,11.69,11.81,11.67,11.67,3558180.0
2016-02-03 12:30:00,11.67,11.67,11.52,11.61,3659805.0,11.67,11.67,11.52,11.61,3659805.0
2016-02-03 13:00:00,11.6,11.64,11.47,11.48,2806050.0,11.6,11.64,11.47,11.48,2806050.0
2016-02-03 13:30:00,11.48,11.49,11.35,11.36,4106895.0,11.48,11.49,11.35,11.36,4106895.0
2016-02-03 14:00:00,11.35,11.63,11.35,11.59,5536350.0,11.35,11.63,11.35,11.59,5536350.0
2016-02-03 14:30:00,11.58,11.66,11.54,11.6,4637865.0,11.58,11.66,11.54,11.6,4637865.0
2016-02-03 15:00:00,11.61,11.66,11.45,11.5,5351925.0,11.61,11.66,11.45,11.5,5351925.0
2016-02-03 15:30:00,11.5,11.58,11.49,11.57,8978430.0,11.5,11.58,11.49,11.57,8978430.0
2016-02-04 09:30:00,11.38,11.43,11.13,11.36,12192150.0,11.38,11.43,11.13,11.36,12192150.0
2016-02-04 10:00:00,11.37,11.7,11.22,11.68,7781550.0,11.37,11.7,11.22,11.68,7781550.0
2016-02-04 10:30:00,11.69,11.7,11.58,11.66,4219905.0,11.69,11.7,11.58,11.66,4219905.0
2016-02-04 11:00:00,11.68,11.68,11.45,11.5,3485190.0,11.68,11.68,11.45,11.5,3485190.0
2016-02-04 11:30:00,11.5,11.53,11.42,11.46,2231100.0,11.5,11.53,11.42,11.46,2231100.0
2016-02-04 12:00:00,11.46,11.56,11.44,11.51,2572575.0,11.46,11.56,11.44,11.51,2572575.0
2016-02-04 12:30:00,11.51,11.66,11.42,11.6,3034560.0,11.51,11.66,11.42,11.6,3034560.0
2016-02-04 13:00:00,11.6,11.7,11.59,11.65,2553120.0,11.6,11.7,11.59,11.65,2553120.0
2016-02-04 13:30:00,11.65,11.73,11.64,11.67,2053815.0,11.65,11.73,11.64,11.67,2053815.0
2016-02-04 14:00:00,11.68,11.68,11.58,11.61,3099165.0,11.68,11.68,11.58,11.61,3099165.0
2016-02-04 14:30:00,11.62,11.65,11.54,11.64,1629360.0,11.62,11.65,11.54,11.64,1629360.0
2016-02-04 15:00:00,11.63,11.7,11.57,11.67,3327870.0,11.63,11.7,11.57,11.67,3327870.0
2016-02-04 15:30:00,11.66,11.7,11.62,11.69,6288345.0,11.66,11.7,11.62,11.69,6288345.0
2016-02-05 09:30:00,11.42,11.53,11.14,11.18,15410715.0,11.42,11.53,11.14,11.18,15410715.0
2016-02-05 10:00:00,11.18,11.31,10.95,11.02,13233720.0,11.18,11.31,10.95,11.02,13233720.0
2016-02-05 10:30:00,11.02,11.09,10.93,11.0,9781230.0,11.02,11.09,10.93,11.0,9781230.0
2016-02-05 11:00:00,11.0,11.01,10.72,10.8,11283375.0,11.0,11.01,10.72,10.8,11283375.0
2016-02-05 11:30:00,10.8,10.85,10.67,10.82,10601805.0,10.8,10.85,10.67,10.82,10601805.0
2016-02-05 12:00:00,10.81,10.96,10.77,10.91,6742935.0,10.81,10.96,10.77,10.91,6742935.0
2016-02-05 12:30:00,10.91,10.96,10.77,10.81,5142795.0,10.91,10.96,10.77,10.81,5142795.0
2016-02-05 13:00:00,10.8,10.81,10.68,10.68,7408290.0,10.8,10.81,10.68,10.68,7408290.0
2016-02-05 13:30:00,10.68,10.72,10.59,10.61,7928160.0,10.68,10.72,10.59,10.61,7928160.0
2016-02-05 14:00:00,10.62,10.63,10.52,10.62,5915130.0,10.62,10.63,10.52,10.62,5915130.0
2016-02-05 14:30:00,10.62,10.7,10.62,10.67,6239925.0,10.62,10.7,10.62,10.67,6239925.0
2016-02-05 15:00:00,10.68,10.86,10.64,10.85,6679335.0,10.68,10.86,10.64,10.85,6679335.0
2016-02-05 15:30:00,10.85,10.89,10.8,10.84,11990415.0,10.85,10.89,10.8,10.84,11990415.0
2016-02-08 09:30:00,10.47,10.48,10.02,10.27,23513865.0,10.47,10.48,10.02,10.27,23513865.0
2016-02-08 10:00:00,10.26,10.39,10.12,10.12,9905265.0,10.26,10.39,10.12,10.12,9905265.0
2016-02-08 10:30:00,10.12,10.32,10.11,10.24,8815515.0,10.12,10.32,10.11,10.24,8815515.0
2016-02-08 11:00:00,10.24,10.27,10.15,10.15,8655930.0,10.24,10.27,10.15,10.15,8655930.0
2016-02-08 11:30:00,10.15,10.18,10.03,10.08,7524525.0,10.15,10.18,10.03,10.08,7524525.0
2016-02-08 12:00:00,10.08,10.09,10.0,10.05,6444210.0,10.08,10.09,10.0,10.05,6444210.0
2016-02-08 12:30:00,10.05,10.13,9.9,9.93,7201890.0,10.05,10.13,9.9,9.93,7201890.0
2016-02-08 13:00:00,9.94,9.94,9.75,9.86,7576050.0,9.94,9.94,9.75,9.86,7576050.0
2016-02-08 13:30:00,9.86,9.86,9.73,9.79,4850160.0,9.86,9.86,9.73,9.79,4850160.0
2016-02-08 14:00:00,9.79,9.89,9.78,9.85,3778815.0,9.79,9.89,9.78,9.85,3778815.0
2016-02-08 14:30:00,9.85,9.87,9.79,9.85,3787500.0,9.85,9.87,9.79,9.85,3787500.0
2016-02-08 15:00:00,9.85,9.96,9.82,9.84,8457825.0,9.85,9.96,9.82,9.84,8457825.0
2016-02-08 15:30:00,9.84,9.95,9.83,9.87,13820430.0,9.84,9.95,9.83,9.87,13820430.0
2016-02-09 09:30:00,9.49,10.65,9.4,10.5,33136020.0,9.49,10.65,9.4,10.5,33136020.0
2016-02-09 10:00:00,10.5,10.51,10.16,10.38,14799825.0,10.5,10.51,10.16,10.38,14799825.0
2016-02-09 10:30:00,10.39,10.41,9.91,9.94,10893675.0,10.39,10.41,9.91,9.94,10893675.0
2016-02-09 11:00:00,9.94,10.28,9.92,10.19,6103980.0,9.94,10.28,9.92,10.19,6103980.0
2016-02-09 11:30:00,10.18,10.18,9.93,9.97,3561750.0,10.18,10.18,9.93,9.97,3561750.0
2016-02-09 12:00:00,9.97,10.02,9.85,9.86,3199110.0,9.97,10.02,9.85,9.86,3199110.0
2016-02-09 12:30:00,9.86,10.06,9.84,9.92,6419460.0,9.86,10.06,9.84,9.92,6419460.0
2016-02-09 13:00:00,9.92,9.95,9.68,9.71,5514300.0,9.92,9.95,9.68,9.71,5514300.0
2016-02-09 13:30:00,9.72,9.9,9.72,9.85,4285980.0,9.72,9.9,9.72,9.85,4285980.0
2016-02-09 14:00:00,9.84,9.98,9.84,9.93,4763295.0,9.84,9.98,9.84,9.93,4763295.0
2016-02-09 14:30:00,9.93,10.03,9.91,9.98,3919455.0,9.93,10.03,9.91,9.98,3919455.0
2016-02-09 15:00:00,9.97,10.12,9.91,9.94,5722050.0,9.97,10.12,9.91,9.94,5722050.0
2016-02-09 15:30:00,9.94,10.0,9.87,9.87,7004355.0,9.94,10.0,9.87,9.87,7004355.0
2016-02-10 09:30:00,10.03,10.22,9.67,10.14,16502115.0,10.03,10.22,9.67,10.14,16502115.0
2016-02-10 10:00:00,10.14,10.31,10.0,10.26,9302010.0,10.14,10.31,10.0,10.26,9302010.0
2016-02-10 10:30:00,10.26,10.33,9.88,9.93,8941815.0,10.26,10.33,9.88,9.93,8941815.0
2016-02-10 11:00:00,9.93,10.02,9.89,9.9,6141600.0,9.93,10.02,9.89,9.9,6141600.0
2016-02-10 11:30:00,9.9,9.95,9.74,9.83,5640345.0,9.9,9.95,9.74,9.83,5640345.0
2016-02-10 12:00:00,9.83,9.9,9.76,9.88,3903060.0,9.83,9.9,9.76,9.88,3903060.0
2016-02-10 12:30:00,9.88,9.99,9.84,9.87,4507545.0,9.88,9.99,9.84,9.87,4507545.0
2016-02-10 13:00:00,9.88,9.91,9.81,9.84,5200710.0,9.88,9.91,9.81,9.84,5200710.0
2016-02-10 13:30:00,9.84,9.92,9.8,9.82,3950835.0,9.84,9.92,9.8,9.82,3950835.0
2016-02-10 14:00:00,9.82,9.87,9.79,9.84,3265740.0,9.82,9.87,9.79,9.84,3265740.0
2016-02-10 14:30:00,9.84,9.85,9.71,9.8,6410295.0,9.84,9.85,9.71,9.8,6410295.0
2016-02-10 15:00:00,9.8,9.86,9.6,9.6,8864865.0,9.8,9.86,9.6,9.6,8864865.0
2016-02-10 15:30:00,9.6,9.69,9.45,9.58,21039870.0,9.6,9.69,9.45,9.58,21039870.0
2016-02-11 09:30:00,10.13,10.66,9.8,10.63,47883225.0,10.13,10.66,9.8,10.63,47883225.0
2016-02-11 10:00:00,10.63,10.88,10.47,10.58,33447750.0,10.63,10.88,10.47,10.58,33447750.0
2016-02-11 10:30:00,10.59,10.61,10.22,10.24,14168910.0,10.59,10.61,10.22,10.24,14168910.0
2016-02-11 11:00:00,10.24,10.29,10.08,10.25,14885955.0,10.24,10.29,10.08,10.25,14885955.0
2016-02-11 11:30:00,10.25,10.39,10.22,10.3,11033820.0,10.25,10.39,10.22,10.3,11033820.0
2016-02-11 12:00:00,10.3,10.32,10.23,10.25,4910355.0,10.3,10.32,10.23,10.25,4910355.0
2016-02-11 12:30:00,10.25,10.27,10.16,10.21,5233560.0,10.25,10.27,10.16,10.21,5233560.0
2016-02-11 13:00:00,10.21,10.25,10.13,10.17,6461295.0,10.21,10.25,10.13,10.17,6461295.0
2016-02-11 13:30:00,10.17,10.27,10.16,10.19,3816135.0,10.17,10.27,10.16,10.19,3816135.0
2016-02-11 14:00:00,10.18,10.24,10.16,10.16,4843140.0,10.18,10.24,10.16,10.16,4843140.0
2016-02-11 14:30:00,10.17,10.29,10.12,10.24,9941220.0,10.17,10.29,10.12,10.24,9941220.0
2016-02-11 15:00:00,10.24,10.27,10.13,10.2,7629405.0,10.24,10.27,10.13,10.2,7629405.0
2016-02-11 15:30:00,10.2,10.2,10.0,10.05,16990650.0,10.2,10.2,10.0,10.05,16990650.0
2016-02-12 09:30:00,10.33,10.47,9.88,9.9,15515235.0,10.33,10.47,9.88,9.9,15515235.0
2016-02-12 10:00:00,9.91,9.92,9.58,9.65,20598345.0,9.91,9.92,9.58,9.65,20598345.0
2016-02-12 10:30:00,9.64,9.85,9.63,9.79,13140750.0,9.64,9.85,9.63,9.79,13140750.0
2016-02-12 11:00:00,9.79,10.1,9.79,10.09,9118050.0,9.79,10.1,9.79,10.09,9118050.0
2016-02-12 11:30:00,10.09,10.12,9.89,9.89,5389260.0,10.09,10.12,9.89,9.89,5389260.0
2016-02-12 12:00:00,9.9,9.99,9.87,9.94,2633295.0,9.9,9.99,9.87,9.94,2633295.0
2016-02-12 12:30:00,9.94,10.1,9.88,9.99,3796695.0,9.94,10.1,9.88,9.99,3796695.0
2016-02-12 13:00:00,9.99,10.0,9.81,9.82,3268395.0,9.99,10.0,9.81,9.82,3268395.0
2016-02-12 13:30:00,9.83,9.87,9.8,9.83,2084460.0,9.83,9.87,9.8,9.83,2084460.0
2016-02-12 14:00:00,9.84,10.01,9.84,9.99,3319755.0,9.84,10.01,9.84,9.99,3319755.0
2016-02-12 14:30:00,9.98,10.03,9.94,9.98,3457485.0,9.98,10.03,9.94,9.98,3457485.0
2016-02-12 15:00:00,9.97,10.14,9.97,10.09,5201970.0,9.97,10.14,9.97,10.09,5201970.0
2016-02-12 15:30:00,10.09,10.11,10.0,10.07,6278280.0,10.09,10.11,10.0,10.07,6278280.0
2016-02-16 09:30:00,10.58,10.86,10.48,10.62,19087530.0,10.58,10.86,10.48,10.62,19087530.0
2016-02-16 10:00:00,10.64,10.68,10.45,10.45,7264770.0,10.64,10.68,10.45,10.45,7264770.0
2016-02-16 10:30:00,10.45,10.64,10.44,10.49,5042985.0,10.45,10.64,10.44,10.49,5042985.0
2016-02-16 11:00:00,10.49,10.52,10.31,10.31,4995750.0,10.49,10.52,10.31,10.31,4995750.0
2016-02-16 11:30:00,10.33,10.43,10.27,10.4,4053855.0,10.33,10.43,10.27,10.4,4053855.0
2016-02-16 12:00:00,10.4,10.46,10.29,10.32,3556095.0,10.4,10.46,10.29,10.32,3556095.0
2016-02-16 12:30:00,10.32,10.39,10.31,10.36,1540575.0,10.32,10.39,10.31,10.36,1540575.0
2016-02-16 13:00:00,10.34,10.38,10.31,10.33,2241720.0,10.34,10.38,10.31,10.33,2241720.0
2016-02-16 13:30:00,10.33,10.44,10.32,10.39,2755095.0,10.33,10.44,10.32,10.39,2755095.0
2016-02-16 14:00:00,10.38,10.43,10.32,10.35,2931240.0,10.38,10.43,10.32,10.35,2931240.0
2016-02-16 14:30:00,10.35,10.37,10.29,10.34,4537740.0,10.35,10.37,10.29,10.34,4537740.0
2016-02-16 15:00:00,10.34,10.42,10.34,10.38,4030620.0,10.34,10.42,10.34,10.38,4030620.0
2016-02-16 15:30:00,10.37,10.38,10.3,10.33,8717910.0,10.37,10.38,10.3,10.33,8717910.0
2016-02-17 09:30:00,10.6,10.65,10.45,10.6,9889920.0,10.6,10.65,10.45,10.6,9889920.0
2016-02-17 10:00:00,10.6,10.84,10.6,10.84,12287775.0,10.6,10.84,10.6,10.84,12287775.0
2016-02-17 10:30:00,10.84,11.15,10.82,11.12,13225335.0,10.84,11.15,10.82,11.12,13225335.0
2016-02-17 11:00:00,11.13,11.14,10.91,11.0,7376805.0,11.13,11.14,10.91,11.0,7376805.0
2016-02-17 11:30:00,11.0,11.12,10.98,11.05,3475770.0,11.0,11.12,10.98,11.05,3475770.0
2016-02-17 12:00:00,11.06,11.21,11.0,11.2,4221390.0,11.06,11.21,11.0,11.2,4221390.0
2016-02-17 12:30:00,11.21,11.22,11.09,11.14,2879925.0,11.21,11.22,11.09,11.14,2879925.0
2016-02-17 13:00:00,11.13,11.21,11.1,11.18,2838975.0,11.13,11.21,11.1,11.18,2838975.0
2016-02-17 13:30:00,11.18,11.21,11.1,11.1,2011290.0,11.18,11.21,11.1,11.1,2011290.0
2016-02-17 14:00:00,11.1,11.23,11.08,11.21,3470295.0,11.1,11.23,11.08,11.21,3470295.0
2016-02-17 14:30:00,11.22,11.29,11.2,11.24,3403695.0,11.22,11.29,11.2,11.24,3403695.0
2016-02-17 15:00:00,11.25,11.28,11.19,11.26,2700705.0,11.25,11.28,11.19,11.26,2700705.0
2016-02-17 15:30:00,11.26,11.26,11.2,11.25,7037040.0,11.26,11.26,11.2,11.25,7037040.0
2016-02-18 09:30:00,11.52,11.53,11.1,11.34,12982320.0,11.52,11.53,11.1,11.34,12982320.0
2016-02-18 10:00:00,11.32,11.37,11.15,11.33,5159325.0,11.32,11.37,11.15,11.33,5159325.0
2016-02-18 10:30:00,11.33,11.38,11.26,11.28,5043285.0,11.33,11.38,11.26,11.28,5043285.0
2016-02-18 11:00:00,11.28,11.28,11.03,11.07,5922960.0,11.28,11.28,11.03,11.07,5922960.0
2016-02-18 11:30:00,11.07,11.16,11.05,11.16,2183175.0,11.07,11.16,11.05,11.16,2183175.0
2016-02-18 12:00:00,11.16,11.18,11.07,11.12,1822530.0,11.16,11.18,11.07,11.12,1822530.0
2016-02-18 12:30:00,11.13,11.17,11.08,11.08,1084275.0,11.13,11.17,11.08,11.08,1084275.0
2016-02-18 13:00:00,11.08,11.11,11.03,11.04,1508220.0,11.08,11.11,11.03,11.04,1508220.0
2016-02-18 13:30:00,11.04,11.08,10.98,11.01,2410215.0,11.04,11.08,10.98,11.01,2410215.0
2016-02-18 14:00:00,11.01,11.15,11.01,11.15,1722015.0,11.01,11.15,11.01,11.15,1722015.0
2016-02-18 14:30:00,11.15,11.21,11.13,11.21,1851360.0,11.15,11.21,11.13,11.21,1851360.0
2016-02-18 15:00:00,11.22,11.23,11.15,11.18,1958130.0,11.22,11.23,11.15,11.18,1958130.0
2016-02-18 15:30:00,11.17,11.18,11.08,11.12,3844110.0,11.17,11.18,11.08,11.12,3844110.0
2016-02-19 09:30:00,10.91,11.12,10.83,11.09,7920900.0,10.91,11.12,10.83,11.09,7920900.0
2016-02-19 10:00:00,11.1,11.1,10.93,10.93,3914370.0,11.1,11.1,10.93,10.93,3914370.0
2016-02-19 10:30:00,10.93,11.01,10.91,10.94,2452470.0,10.93,11.01,10.91,10.94,2452470.0
2016-02-19 11:00:00,10.93,11.03,10.9,11.02,3117915.0,10.93,11.03,10.9,11.02,3117915.0
2016-02-19 11:30:00,11.03,11.04,10.97,11.01,1390470.0,11.03,11.04,10.97,11.01,1390470.0
2016-02-19 12:00:00,11.01,11.09,11.01,11.05,1783590.0,11.01,11.09,11.01,11.05,1783590.0
2016-02-19 12:30:00,11.05,11.1,11.04,11.1,1095825.0,11.05,11.1,11.04,11.1,1095825.0
2016-02-19 13:00:00,11.1,11.11,11.03,11.07,1456500.0,11.1,11.11,11.03,11.07,1456500.0
2016-02-19 13:30:00,11.06,11.09,11.05,11.05,1012485.0,11.06,11.09,11.05,11.05,1012485.0
2016-02-19 14:00:00,11.05,11.09,11.04,11.04,1334880.0,11.05,11.09,11.04,11.04,1334880.0
2016-02-19 14:30:00,11.04,11.05,11.0,11.01,1428195.0,11.04,11.05,11.0,11.01,1428195.0
2016-02-19 15:00:00,11.01,11.09,11.01,11.08,2287530.0,11.01,11.09,11.01,11.08,2287530.0
2016-02-19 15:30:00,11.08,11.17,11.08,11.1,6306105.0,11.08,11.17,11.08,11.1,6306105.0
2016-02-22 12:00:00,11.91,11.93,11.75,11.82,3237960.0,11.91,11.93,11.75,11.82,3237960.0
2016-02-22 12:30:00,11.83,11.86,11.74,11.75,1707915.0,11.83,11.86,11.74,11.75,1707915.0
2016-02-22 13:00:00,11.75,11.84,11.74,11.79,2320050.0,11.75,11.84,11.74,11.79,2320050.0
2016-02-22 13:30:00,11.8,11.86,11.79,11.82,2841780.0,11.8,11.86,11.79,11.82,2841780.0
2016-02-22 14:00:00,11.82,11.84,11.77,11.8,2123775.0,11.82,11.84,11.77,11.8,2123775.0
2016-02-22 14:30:00,11.81,11.86,11.78,11.79,3901350.0,11.81,11.86,11.78,11.79,3901350.0
2016-02-22 15:00:00,11.79,11.83,11.75,11.81,3496365.0,11.79,11.83,11.75,11.81,3496365.0
2016-02-22 15:30:00,11.8,11.86,11.79,11.85,6210210.0,11.8,11.86,11.79,11.85,6210210.0
2016-02-23 09:30:00,11.74,12.12,11.58,12.09,16822290.0,11.74,12.12,11.58,12.09,16822290.0
2016-02-23 10:00:00,12.09,12.1,11.74,11.86,11306715.0,12.09,12.1,11.74,11.86,11306715.0
2016-02-23 10:30:00,11.86,11.88,11.67,11.74,4936185.0,11.86,11.88,11.67,11.74,4936185.0
2016-02-23 11:00:00,11.75,11.81,11.68,11.77,4108470.0,11.75,11.81,11.68,11.77,4108470.0
2016-02-23 11:30:00,11.77,11.92,11.77,11.82,2936115.0,11.77,11.92,11.77,11.82,2936115.0
2016-02-23 12:00:00,11.82,11.94,11.8,11.93,2289735.0,11.82,11.94,11.8,11.93,2289735.0
2016-02-23 12:30:00,11.93,11.99,11.87,11.97,4485705.0,11.93,11.99,11.87,11.97,4485705.0
2016-02-23 13:00:00,11.97,12.09,11.93,11.96,3441330.0,11.97,12.09,11.93,11.96,3441330.0
2016-02-23 13:30:00,11.96,11.98,11.82,11.87,3013365.0,11.96,11.98,11.82,11.87,3013365.0
2016-02-23 14:00:00,11.86,12.01,11.86,11.98,2410665.0,11.86,12.01,11.86,11.98,2410665.0
2016-02-23 14:30:00,11.98,11.99,11.89,11.9,1774365.0,11.98,11.99,11.89,11.9,1774365.0
2016-02-23 15:00:00,11.9,11.91,11.81,11.86,3621675.0,11.9,11.91,11.81,11.86,3621675.0
2016-02-23 15:30:00,11.86,11.94,11.79,11.81,5968920.0,11.86,11.94,11.79,11.81,5968920.0
2016-02-24 09:30:00,11.52,11.62,11.19,11.45,15424455.0,11.52,11.62,11.19,11.45,15424455.0
2016-02-24 10:00:00,11.46,11.57,11.29,11.33,8081955.0,11.46,11.57,11.29,11.33,8081955.0
2016-02-24 10:30:00,11.33,11.5,11.24,11.45,6160200.0,11.33,11.5,11.24,11.45,6160200.0
2016-02-24 11:00:00,11.45,11.52,11.36,11.41,4641840.0,11.45,11.52,11.36,11.41,4641840.0
2016-02-24 11:30:00,11.43,11.66,11.42,11.64,3762105.0,11.43,11.66,11.42,11.64,3762105.0
2016-02-24 12:00:00,11.64,11.75,11.62,11.71,4091865.0,11.64,11.75,11.62,11.71,4091865.0
2016-02-24 12:30:00,11.71,11.75,11.67,11.72,2856780.0,11.71,11.75,11.67,11.72,2856780.0
2016-02-24 13:00:00,11.72,11.83,11.71,11.78,3194850.0,11.72,11.83,11.71,11.78,3194850.0
2016-02-24 13:30:00,11.77,11.8,11.72,11.75,2147055.0,11.77,11.8,11.72,11.75,2147055.0
2016-02-24 14:00:00,11.76,11.97,11.74,11.87,4984920.0,11.76,11.97,11.74,11.87,4984920.0
2016-02-24 14:30:00,11.87,11.9,11.81,11.84,2760255.0,11.87,11.9,11.81,11.84,2760255.0
2016-02-24 15:00:00,11.84,11.96,11.82,11.93,3427515.0,11.84,11.96,11.82,11.93,3427515.0
2016-02-24 15:30:00,11.93,11.96,11.84,11.93,6056880.0,11.93,11.96,11.84,11.93,6056880.0
2016-02-25 09:30:00,11.91,12.14,11.78,11.84,8755965.0,11.91,12.14,11.78,11.84,8755965.0
2016-02-25 10:00:00,11.83,11.87,11.68,11.85,4709310.0,11.83,11.87,11.68,11.85,4709310.0
2016-02-25 10:30:00,11.85,11.99,11.81,11.84,4134735.0,11.85,11.99,11.81,11.84,4134735.0
2016-02-25 11:00:00,11.84,11.92,11.83,11.91,2702115.0,11.84,11.92,11.83,11.91,2702115.0
2016-02-25 11:30:00,11.91,11.95,11.83,11.92,2134395.0,11.91,11.95,11.83,11.92,2134395.0
2016-02-25 12:00:00,11.9,11.97,11.89,11.95,1497780.0,11.9,11.97,11.89,11.95,1497780.0
2016-02-25 12:30:00,11.95,12.03,11.89,11.99,2176395.0,11.95,12.03,11.89,11.99,2176395.0
2016-02-25 13:00:00,11.99,12.18,11.94,12.16,3135105.0,11.99,12.18,11.94,12.16,3135105.0
2016-02-25 13:30:00,12.15,12.32,12.12,12.31,6193275.0,12.15,12.32,12.12,12.31,6193275.0
2016-02-25 14:00:00,12.31,12.5,12.22,12.49,7585920.0,12.31,12.5,12.22,12.49,7585920.0
2016-02-25 14:30:00,12.5,12.57,12.27,12.37,8623275.0,12.5,12.57,12.27,12.37,8623275.0
2016-02-25 15:00:00,12.36,12.41,12.31,12.35,5139480.0,12.36,12.41,12.31,12.35,5139480.0
2016-02-25 15:30:00,12.36,12.53,12.35,12.51,10129560.0,12.36,12.53,12.35,12.51,10129560.0
2016-02-26 09:30:00,12.58,12.8,12.49,12.59,16379910.0,12.58,12.8,12.49,12.59,16379910.0
2016-02-26 10:00:00,12.59,12.66,12.5,12.54,9613695.0,12.59,12.66,12.5,12.54,9613695.0
2016-02-26 10:30:00,12.54,12.66,12.5,12.64,7942290.0,12.54,12.66,12.5,12.64,7942290.0
2016-02-26 11:00:00,12.63,12.76,12.61,12.66,5025945.0,12.63,12.76,12.61,12.66,5025945.0
2016-02-26 11:30:00,12.65,12.67,12.46,12.54,4741200.0,12.65,12.67,12.46,12.54,4741200.0
2016-02-26 12:00:00,12.54,12.55,12.33,12.46,4359930.0,12.54,12.55,12.33,12.46,4359930.0
2016-02-26 12:30:00,12.46,12.57,12.41,12.54,3098835.0,12.46,12.57,12.41,12.54,3098835.0
2016-02-26 13:00:00,12.54,12.6,12.44,12.56,4798320.0,12.54,12.6,12.44,12.56,4798320.0
2016-02-26 13:30:00,12.57,12.65,12.54,12.59,3200730.0,12.57,12.65,12.54,12.59,3200730.0
2016-02-26 14:00:00,12.6,12.63,12.55,12.61,2505720.0,12.6,12.63,12.55,12.61,2505720.0
2016-02-26 14:30:00,12.6,12.69,12.6,12.63,4055640.0,12.6,12.69,12.6,12.63,4055640.0
2016-02-26 15:00:00,12.63,12.71,12.62,12.71,3589920.0,12.63,12.71,12.62,12.71,3589920.0
2016-02-26 15:30:00,12.71,12.73,12.66,12.69,7896180.0,12.71,12.73,12.66,12.69,7896180.0
2016-02-29 09:30:00,12.83,13.09,12.64,12.87,12223545.0,12.83,13.09,12.64,12.87,12223545.0
2016-02-29 10:00:00,12.88,12.93,12.81,12.88,5632275.0,12.88,12.93,12.81,12.88,5632275.0
2016-02-29 10:30:00,12.88,12.9,12.75,12.83,3692550.0,12.88,12.9,12.75,12.83,3692550.0
2016-02-29 11:00:00,12.84,12.93,12.8,12.87,3972840.0,12.84,12.93,12.8,12.87,3972840.0
2016-02-29 11:30:00,12.86,12.97,12.85,12.94,3533550.0,12.86,12.97,12.85,12.94,3533550.0
2016-02-29 12:00:00,12.95,12.99,12.92,12.94,2297040.0,12.95,12.99,12.92,12.94,2297040.0
2016-02-29 12:30:00,12.94,12.99,12.92,12.98,1672020.0,12.94,12.99,12.92,12.98,1672020.0
2016-02-29 13:00:00,12.98,12.99,12.91,12.93,2446980.0,12.98,12.99,12.91,12.93,2446980.0
2016-02-29 13:30:00,12.92,12.92,12.75,12.81,4383765.0,12.92,12.92,12.75,12.81,4383765.0
2016-02-29 14:00:00,12.82,12.83,12.67,12.7,3064620.0,12.82,12.83,12.67,12.7,3064620.0
2016-02-29 14:30:00,12.69,12.8,12.69,12.73,1901715.0,12.69,12.8,12.69,12.73,1901715.0
2016-02-29 15:00:00,12.73,12.76,12.61,12.73,3201900.0,12.73,12.76,12.61,12.73,3201900.0
2016-02-29 15:30:00,12.75,12.83,12.71,12.79,6073800.0,12.75,12.83,12.71,12.79,6073800.0
2016-03-01 09:30:00,12.95,13.02,12.81,12.85,6365520.0,12.95,13.02,12.81,12.85,6365520.0
2016-03-01 10:00:00,12.86,13.05,12.85,13.03,6897345.0,12.86,13.05,12.85,13.03,6897345.0
2016-03-01 10:30:00,13.04,13.06,12.93,12.99,3813915.0,13.04,13.06,12.93,12.99,3813915.0
2016-03-01 11:00:00,12.98,13.01,12.87,12.88,3173445.0,12.98,13.01,12.87,12.88,3173445.0
2016-03-01 11:30:00,12.87,12.93,12.83,12.9,3324270.0,12.87,12.93,12.83,12.9,3324270.0
2016-03-01 12:00:00,12.9,12.97,12.84,12.87,4134615.0,12.9,12.97,12.84,12.87,4134615.0
2016-03-01 12:30:00,12.87,12.88,12.84,12.86,1723980.0,12.87,12.88,12.84,12.86,1723980.0
2016-03-01 13:00:00,12.86,12.86,12.68,12.73,3594285.0,12.86,12.86,12.68,12.73,3594285.0
2016-03-01 13:30:00,12.72,12.78,12.69,12.76,3027720.0,12.72,12.78,12.69,12.76,3027720.0
2016-03-01 14:00:00,12.76,12.78,12.4,12.56,10114545.0,12.76,12.78,12.4,12.56,10114545.0
2016-03-01 14:30:00,12.55,12.6,12.18,12.38,17846505.0,12.55,12.6,12.18,12.38,17846505.0
2016-03-01 15:00:00,12.37,12.41,12.27,12.4,9793620.0,12.37,12.41,12.27,12.4,9793620.0
2016-03-01 15:30:00,12.41,12.46,12.32,12.42,10707675.0,12.41,12.46,12.32,12.42,10707675.0
2016-03-02 09:30:00,12.26,12.48,12.1,12.19,11981820.0,12.26,12.48,12.1,12.19,11981820.0
2016-03-02 10:00:00,12.19,12.5,12.19,12.46,8477100.0,12.19,12.5,12.19,12.46,8477100.0
2016-03-02 10:30:00,12.45,12.45,12.24,12.3,6093510.0,12.45,12.45,12.24,12.3,6093510.0
2016-03-02 11:00:00,12.31,12.39,12.27,12.3,3775365.0,12.31,12.39,12.27,12.3,3775365.0
2016-03-02 11:30:00,12.3,12.35,12.27,12.31,2978820.0,12.3,12.35,12.27,12.31,2978820.0
2016-03-02 12:00:00,12.3,12.45,12.29,12.45,4452225.0,12.3,12.45,12.29,12.45,4452225.0
2016-03-02 12:30:00,12.45,12.45,12.33,12.36,2323065.0,12.45,12.45,12.33,12.36,2323065.0
2016-03-02 13:00:00,12.36,12.44,12.35,12.44,1419585.0,12.36,12.44,12.35,12.44,1419585.0
2016-03-02 13:30:00,12.45,12.57,12.44,12.48,5356950.0,12.45,12.57,12.44,12.48,5356950.0
2016-03-02 14:00:00,12.49,12.53,12.43,12.43,3071565.0,12.49,12.53,12.43,12.43,3071565.0
2016-03-02 14:30:00,12.43,12.56,12.43,12.55,2829120.0,12.43,12.56,12.43,12.55,2829120.0
2016-03-02 15:00:00,12.54,12.56,12.44,12.46,3099135.0,12.54,12.56,12.44,12.46,3099135.0
2016-03-02 15:30:00,12.46,12.57,12.44,12.56,5008950.0,12.46,12.57,12.44,12.56,5008950.0
2016-03-03 09:30:00,12.55,12.55,12.28,12.47,8329710.0,12.55,12.55,12.28,12.47,8329710.0
2016-03-03 10:00:00,12.46,12.63,12.41,12.61,6194415.0,12.46,12.63,12.41,12.61,6194415.0
2016-03-03 10:30:00,12.62,12.68,12.55,12.59,5385240.0,12.62,12.68,12.55,12.59,5385240.0
2016-03-03 11:00:00,12.57,12.65,12.54,12.57,1648290.0,12.57,12.65,12.54,12.57,1648290.0
2016-03-03 11:30:00,12.56,12.58,12.45,12.54,2614065.0,12.56,12.58,12.45,12.54,2614065.0
2016-03-03 12:00:00,12.53,12.64,12.52,12.61,2239050.0,12.53,12.64,12.52,12.61,2239050.0
2016-03-03 12:30:00,12.62,12.69,12.6,12.69,1895385.0,12.62,12.69,12.6,12.69,1895385.0
2016-03-03 13:00:00,12.69,12.91,12.69,12.87,5472735.0,12.69,12.91,12.69,12.87,5472735.0
2016-03-03 13:30:00,12.88,12.98,12.88,12.94,4609875.0,12.88,12.98,12.88,12.94,4609875.0
2016-03-03 14:00:00,12.94,12.99,12.91,12.98,3083250.0,12.94,12.99,12.91,12.98,3083250.0
2016-03-03 14:30:00,12.98,13.12,12.98,13.07,7070265.0,12.98,13.12,12.98,13.07,7070265.0
2016-03-03 15:00:00,13.08,13.14,13.07,13.12,4700100.0,13.08,13.14,13.07,13.12,4700100.0
2016-03-03 15:30:00,13.11,13.16,12.99,13.05,9554595.0,13.11,13.16,12.99,13.05,9554595.0
2016-03-04 09:30:00,13.2,13.5,13.17,13.21,20599575.0,13.2,13.5,13.17,13.21,20599575.0
2016-03-04 10:00:00,13.21,13.38,13.17,13.31,8138820.0,13.21,13.38,13.17,13.31,8138820.0
2016-03-04 10:30:00,13.3,13.36,13.23,13.35,6447240.0,13.3,13.36,13.23,13.35,6447240.0
2016-03-04 11:00:00,13.35,13.53,13.35,13.45,7552080.0,13.35,13.53,13.35,13.45,7552080.0
2016-03-04 11:30:00,13.44,13.49,13.41,13.47,4944240.0,13.44,13.49,13.41,13.47,4944240.0
2016-03-04 12:00:00,13.47,13.55,13.46,13.53,5405355.0,13.47,13.55,13.46,13.53,5405355.0
2016-03-04 12:30:00,13.53,13.6,13.52,13.59,4568265.0,13.53,13.6,13.52,13.59,4568265.0
2016-03-04 13:00:00,13.59,13.6,13.5,13.54,3408480.0,13.59,13.6,13.5,13.54,3408480.0
2016-03-04 13:30:00,13.54,13.6,13.5,13.53,3518640.0,13.54,13.6,13.5,13.53,3518640.0
2016-03-04 14:00:00,13.54,13.54,13.42,13.43,5144310.0,13.54,13.54,13.42,13.43,5144310.0
2016-03-04 14:30:00,13.43,13.49,13.3,13.36,5757945.0,13.43,13.49,13.3,13.36,5757945.0
2016-03-04 15:00:00,13.33,13.39,13.28,13.35,3700860.0,13.33,13.39,13.28,13.35,3700860.0
2016-03-04 15:30:00,13.35,13.42,13.34,13.4,5225685.0,13.35,13.42,13.34,13.4,5225685.0
2016-03-07 09:30:00,13.17,13.59,13.16,13.47,10724445.0,13.17,13.59,13.16,13.47,10724445.0
2016-03-07 10:00:00,13.47,13.55,13.31,13.33,6203175.0,13.47,13.55,13.31,13.33,6203175.0
2016-03-07 10:30:00,13.34,13.5,13.31,13.36,3466785.0,13.34,13.5,13.31,13.36,3466785.0
2016-03-07 11:00:00,13.36,13.58,13.35,13.56,4705515.0,13.36,13.58,13.35,13.56,4705515.0
2016-03-07 11:30:00,13.57,13.8,13.56,13.7,4982670.0,13.57,13.8,13.56,13.7,4982670.0
2016-03-07 12:00:00,13.7,13.98,13.7,13.93,5724090.0,13.7,13.98,13.7,13.93,5724090.0
2016-03-07 12:30:00,13.93,13.94,13.82,13.85,5063925.0,13.93,13.94,13.82,13.85,5063925.0
2016-03-07 13:00:00,13.85,13.87,13.77,13.79,2646975.0,13.85,13.87,13.77,13.79,2646975.0
2016-03-07 13:30:00,13.78,13.88,13.78,13.88,2917830.0,13.78,13.88,13.78,13.88,2917830.0
2016-03-07 14:00:00,13.87,13.9,13.71,13.72,2667990.0,13.87,13.9,13.71,13.72,2667990.0
2016-03-07 14:30:00,13.72,13.78,13.66,13.73,3626400.0,13.72,13.78,13.66,13.73,3626400.0
2016-03-07 15:00:00,13.74,13.78,13.71,13.76,2253075.0,13.74,13.78,13.71,13.76,2253075.0
2016-03-07 15:30:00,13.76,13.82,13.67,13.67,6449160.0,13.76,13.82,13.67,13.67,6449160.0
2016-03-08 09:30:00,13.57,13.83,13.57,13.65,9197565.0,13.57,13.83,13.57,13.65,9197565.0
2016-03-08 10:00:00,13.67,13.71,13.48,13.54,5989920.0,13.67,13.71,13.48,13.54,5989920.0
2016-03-08 10:30:00,13.54,13.59,13.5,13.56,3546615.0,13.54,13.59,13.5,13.56,3546615.0
2016-03-08 11:00:00,13.55,13.66,13.53,13.63,2968875.0,13.55,13.66,13.53,13.63,2968875.0
2016-03-08 11:30:00,13.63,13.65,13.59,13.62,3420945.0,13.63,13.65,13.59,13.62,3420945.0
2016-03-08 12:00:00,13.63,13.65,13.59,13.6,2388495.0,13.63,13.65,13.59,13.6,2388495.0
2016-03-08 12:30:00,13.59,13.6,13.53,13.54,1966530.0,13.59,13.6,13.53,13.54,1966530.0
2016-03-08 13:00:00,13.55,13.6,13.51,13.59,3474705.0,13.55,13.6,13.51,13.59,3474705.0
2016-03-08 13:30:00,13.57,13.73,13.57,13.73,3452235.0,13.57,13.73,13.57,13.73,3452235.0
2016-03-08 14:00:00,13.73,13.81,13.7,13.73,5165100.0,13.73,13.81,13.7,13.73,5165100.0
2016-03-08 14:30:00,13.73,13.77,13.67,13.73,2576805.0,13.73,13.77,13.67,13.73,2576805.0
2016-03-08 15:00:00,13.73,13.75,13.57,13.57,2428485.0,13.73,13.75,13.57,13.57,2428485.0
2016-03-08 15:30:00,13.57,13.61,13.48,13.5,4868715.0,13.57,13.61,13.48,13.5,4868715.0
2016-03-09 09:30:00,13.63,13.67,13.52,13.63,3887130.0,13.63,13.67,13.52,13.63,3887130.0
2016-03-09 10:00:00,13.63,13.78,13.58,13.74,3625590.0,13.63,13.78,13.58,13.74,3625590.0
2016-03-09 10:30:00,13.75,13.84,13.68,13.73,4589190.0,13.75,13.84,13.68,13.73,4589190.0
2016-03-09 11:00:00,13.73,13.78,13.72,13.75,4299870.0,13.73,13.78,13.72,13.75,4299870.0
2016-03-09 11:30:00,13.74,13.76,13.69,13.75,2208015.0,13.74,13.76,13.69,13.75,2208015.0
2016-03-09 12:00:00,13.75,13.82,13.74,13.79,2390415.0,13.75,13.82,13.74,13.79,2390415.0
2016-03-09 12:30:00,13.79,13.82,13.78,13.78,2082255.0,13.79,13.82,13.78,13.78,2082255.0
2016-03-09 13:00:00,13.78,13.83,13.78,13.81,1757685.0,13.78,13.83,13.78,13.81,1757685.0
2016-03-09 13:30:00,13.81,13.96,13.81,13.94,3801825.0,13.81,13.96,13.81,13.94,3801825.0
2016-03-09 14:00:00,13.93,13.96,13.89,13.92,2359815.0,13.93,13.96,13.89,13.92,2359815.0
2016-03-09 14:30:00,13.92,13.95,13.91,13.93,1746315.0,13.92,13.95,13.91,13.93,1746315.0
2016-03-09 15:00:00,13.92,13.95,13.91,13.92,2481780.0,13.92,13.95,13.91,13.92,2481780.0
2016-03-09 15:30:00,13.92,13.92,13.89,13.91,5135130.0,13.92,13.92,13.89,13.91,5135130.0
2016-03-10 09:30:00,14.01,14.22,13.93,13.98,12900765.0,14.01,14.22,13.93,13.98,12900765.0
2016-03-10 10:00:00,13.98,14.06,13.74,13.77,9916485.0,13.98,14.06,13.74,13.77,9916485.0
2016-03-10 10:30:00,13.78,13.82,13.7,13.73,6280080.0,13.78,13.82,13.7,13.73,6280080.0
2016-03-10 11:00:00,13.73,13.76,13.51,13.55,5052270.0,13.73,13.76,13.51,13.55,5052270.0
2016-03-10 11:30:00,13.55,13.61,13.49,13.58,4587420.0,13.55,13.61,13.49,13.58,4587420.0
2016-03-10 12:00:00,13.57,13.62,13.53,13.56,1933875.0,13.57,13.62,13.53,13.56,1933875.0
2016-03-10 12:30:00,13.57,13.57,13.38,13.45,3312390.0,13.57,13.57,13.38,13.45,3312390.0
2016-03-10 13:00:00,13.46,13.55,13.41,13.53,3059430.0,13.46,13.55,13.41,13.53,3059430.0
2016-03-10 13:30:00,13.53,13.63,13.52,13.56,4563480.0,13.53,13.63,13.52,13.56,4563480.0
2016-03-10 14:00:00,13.56,13.67,13.5,13.63,2457330.0,13.56,13.67,13.5,13.63,2457330.0
2016-03-10 14:30:00,13.62,13.77,13.6,13.67,3568320.0,13.62,13.77,13.6,13.67,3568320.0
2016-03-10 15:00:00,13.66,13.74,13.63,13.73,2496990.0,13.66,13.74,13.63,13.73,2496990.0
2016-03-10 15:30:00,13.72,13.74,13.63,13.68,3732285.0,13.72,13.74,13.63,13.68,3732285.0
2016-03-11 09:30:00,13.86,13.96,13.69,13.91,9913140.0,13.86,13.96,13.69,13.91,9913140.0
2016-03-11 10:00:00,13.92,13.95,13.77,13.85,5152800.0,13.92,13.95,13.77,13.85,5152800.0
2016-03-11 10:30:00,13.86,13.88,13.81,13.85,3201570.0,13.86,13.88,13.81,13.85,3201570.0
2016-03-11 11:00:00,13.86,13.87,13.78,13.85,2334720.0,13.86,13.87,13.78,13.85,2334720.0
2016-03-11 11:30:00,13.85,13.87,13.79,13.79,1772370.0,13.85,13.87,13.79,13.79,1772370.0
2016-03-11 12:00:00,13.79,13.84,13.75,13.83,2466795.0,13.79,13.84,13.75,13.83,2466795.0
2016-03-11 12:30:00,13.83,13.87,13.8,13.83,2413470.0,13.83,13.87,13.8,13.83,2413470.0
2016-03-11 13:00:00,13.83,13.83,13.78,13.81,1899765.0,13.83,13.83,13.78,13.81,1899765.0
2016-03-11 13:30:00,13.81,13.83,13.79,13.81,1552890.0,13.81,13.83,13.79,13.81,1552890.0
2016-03-11 14:00:00,13.81,13.83,13.8,13.81,1278495.0,13.81,13.83,13.8,13.81,1278495.0
2016-03-11 14:30:00,13.81,13.89,13.8,13.88,2179485.0,13.81,13.89,13.8,13.88,2179485.0
2016-03-11 15:00:00,13.88,13.88,13.85,13.85,2014065.0,13.88,13.88,13.85,13.85,2014065.0
2016-03-11 15:30:00,13.85,13.87,13.83,13.83,4943760.0,13.85,13.87,13.83,13.83,4943760.0
2016-03-14 09:30:00,14.18,14.19,14.04,14.07,8962635.0,14.18,14.19,14.04,14.07,8962635.0
2016-03-14 10:00:00,14.06,14.15,14.04,14.1,3563730.0,14.06,14.15,14.04,14.1,3563730.0
2016-03-14 10:30:00,14.1,14.4,14.09,14.32,8807940.0,14.1,14.4,14.09,14.32,8807940.0
2016-03-14 11:00:00,14.31,14.45,14.29,14.37,4854780.0,14.31,14.45,14.29,14.37,4854780.0
2016-03-14 11:30:00,14.38,14.4,14.23,14.24,3360420.0,14.38,14.4,14.23,14.24,3360420.0
2016-03-14 12:00:00,14.24,14.26,14.17,14.25,2723055.0,14.24,14.26,14.17,14.25,2723055.0
2016-03-14 12:30:00,14.25,14.29,14.23,14.27,1424565.0,14.25,14.29,14.23,14.27,1424565.0
2016-03-14 13:00:00,14.27,14.35,14.27,14.31,1778415.0,14.27,14.35,14.27,14.31,1778415.0
2016-03-14 13:30:00,14.31,14.36,14.29,14.33,1048695.0,14.31,14.36,14.29,14.33,1048695.0
2016-03-14 14:00:00,14.32,14.42,14.29,14.4,2332260.0,14.32,14.42,14.29,14.4,2332260.0
2016-03-14 14:30:00,14.41,14.44,14.38,14.43,2210160.0,14.41,14.44,14.38,14.43,2210160.0
2016-03-14 15:00:00,14.43,14.44,14.33,14.37,2285880.0,14.43,14.44,14.33,14.37,2285880.0
2016-03-14 15:30:00,14.37,14.4,14.34,14.34,5559705.0,14.37,14.4,14.34,14.34,5559705.0
2016-03-15 09:30:00,14.3,14.33,14.13,14.14,6524550.0,14.3,14.33,14.13,14.14,6524550.0
2016-03-15 10:00:00,14.14,14.21,14.1,14.2,3620520.0,14.14,14.21,14.1,14.2,3620520.0
2016-03-15 10:30:00,14.2,14.26,14.14,14.21,3194340.0,14.2,14.26,14.14,14.21,3194340.0
2016-03-15 11:00:00,14.2,14.27,14.19,14.25,1738170.0,14.2,14.27,14.19,14.25,1738170.0
2016-03-15 11:30:00,14.26,14.27,14.2,14.21,1414560.0,14.26,14.27,14.2,14.21,1414560.0
2016-03-15 12:00:00,14.22,14.26,14.19,14.26,1020135.0,14.22,14.26,14.19,14.26,1020135.0
2016-03-15 12:30:00,14.26,14.33,14.26,14.31,1539795.0,14.26,14.33,14.26,14.31,1539795.0
2016-03-15 13:00:00,14.31,14.33,14.27,14.32,715230.0,14.31,14.33,14.27,14.32,715230.0
2016-03-15 13:30:00,14.33,14.45,14.32,14.45,3327900.0,14.33,14.45,14.32,14.45,3327900.0
2016-03-15 14:00:00,14.45,14.57,14.44,14.49,4715625.0,14.45,14.57,14.44,14.49,4715625.0
2016-03-15 14:30:00,14.49,14.53,14.45,14.51,2646150.0,14.49,14.53,14.45,14.51,2646150.0
2016-03-15 15:00:00,14.51,14.58,14.49,14.56,2909655.0,14.51,14.58,14.49,14.56,2909655.0
2016-03-15 15:30:00,14.56,14.6,14.54,14.56,5338350.0,14.56,14.6,14.54,14.56,5338350.0
2016-03-16 09:30:00,14.53,14.65,14.47,14.65,4904940.0,14.53,14.65,14.47,14.65,4904940.0
2016-03-16 10:00:00,14.63,14.84,14.61,14.66,8517375.0,14.63,14.84,14.61,14.66,8517375.0
2016-03-16 10:30:00,14.66,14.72,14.66,14.69,2863725.0,14.66,14.72,14.66,14.69,2863725.0
2016-03-16 11:00:00,14.69,14.77,14.68,14.7,2506725.0,14.69,14.77,14.68,14.7,2506725.0
2016-03-16 11:30:00,14.7,14.71,14.53,14.64,2528775.0,14.7,14.71,14.53,14.64,2528775.0
2016-03-16 12:00:00,14.65,14.67,14.6,14.65,1614405.0,14.65,14.67,14.6,14.65,1614405.0
2016-03-16 12:30:00,14.66,14.69,14.63,14.65,1809615.0,14.66,14.69,14.63,14.65,1809615.0
2016-03-16 13:00:00,14.63,14.67,14.62,14.64,947250.0,14.63,14.67,14.62,14.64,947250.0
2016-03-16 13:30:00,14.64,14.77,14.63,14.75,2288670.0,14.64,14.77,14.63,14.75,2288670.0
2016-03-16 14:00:00,14.76,14.82,14.67,14.77,4061820.0,14.76,14.82,14.67,14.77,4061820.0
2016-03-16 14:30:00,14.76,14.81,14.72,14.72,3296850.0,14.76,14.81,14.72,14.72,3296850.0
2016-03-16 15:00:00,14.73,14.8,14.73,14.78,2335215.0,14.73,14.8,14.73,14.78,2335215.0
2016-03-16 15:30:00,14.79,14.82,14.74,14.8,5551110.0,14.79,14.82,14.74,14.8,5551110.0
2016-03-17 09:30:00,14.76,14.95,14.67,14.85,7295700.0,14.76,14.95,14.67,14.85,7295700.0
2016-03-17 10:00:00,14.85,14.87,14.67,14.81,3555945.0,14.85,14.87,14.67,14.81,3555945.0
2016-03-17 10:30:00,14.81,14.88,14.75,14.86,2425575.0,14.81,14.88,14.75,14.86,2425575.0
2016-03-17 11:00:00,14.85,14.98,14.84,14.94,3366255.0,14.85,14.98,14.84,14.94,3366255.0
2016-03-17 11:30:00,14.95,14.98,14.88,14.9,2745465.0,14.95,14.98,14.88,14.9,2745465.0
2016-03-17 12:00:00,14.9,14.96,14.88,14.95,2445090.0,14.9,14.96,14.88,14.95,2445090.0
2016-03-17 12:30:00,14.96,14.97,14.92,14.94,1407870.0,14.96,14.97,14.92,14.94,1407870.0
2016-03-17 13:00:00,14.95,15.01,14.94,15.01,2691735.0,14.95,15.01,14.94,15.01,2691735.0
2016-03-17 13:30:00,15.01,15.06,14.99,15.06,3089925.0,15.01,15.06,14.99,15.06,3089925.0
2016-03-17 14:00:00,15.05,15.23,15.05,15.08,6215040.0,15.05,15.23,15.05,15.08,6215040.0
2016-03-17 14:30:00,15.08,15.19,15.07,15.12,3494865.0,15.08,15.19,15.07,15.12,3494865.0
2016-03-17 15:00:00,15.13,15.15,15.09,15.13,2145510.0,15.13,15.15,15.09,15.13,2145510.0
2016-03-17 15:30:00,15.13,15.16,15.07,15.09,4993335.0,15.13,15.16,15.07,15.09,4993335.0
2016-03-18 09:30:00,15.27,15.41,15.2,15.29,12086865.0,15.27,15.41,15.2,15.29,12086865.0
2016-03-18 10:00:00,15.29,15.39,15.28,15.37,4720230.0,15.29,15.39,15.28,15.37,4720230.0
2016-03-18 10:30:00,15.38,15.46,15.33,15.45,5175090.0,15.38,15.46,15.33,15.45,5175090.0
2016-03-18 11:00:00,15.44,15.58,15.44,15.51,5805270.0,15.44,15.58,15.44,15.51,5805270.0
2016-03-18 11:30:00,15.51,15.59,15.42,15.44,4299030.0,15.51,15.59,15.42,15.44,4299030.0
2016-03-18 12:00:00,15.44,15.5,15.43,15.47,1796535.0,15.44,15.5,15.43,15.47,1796535.0
2016-03-18 12:30:00,15.46,15.52,15.43,15.5,2451705.0,15.46,15.52,15.43,15.5,2451705.0
2016-03-18 13:00:00,15.51,15.54,15.47,15.53,2291220.0,15.51,15.54,15.47,15.53,2291220.0
2016-03-18 13:30:00,15.53,15.54,15.48,15.53,2529795.0,15.53,15.54,15.48,15.53,2529795.0
2016-03-18 14:00:00,15.53,15.55,15.5,15.53,2430870.0,15.53,15.55,15.5,15.53,2430870.0
2016-03-18 14:30:00,15.53,15.54,15.5,15.54,2456175.0,15.53,15.54,15.5,15.54,2456175.0
2016-03-18 15:00:00,15.54,15.63,15.52,15.6,4754745.0,15.54,15.63,15.52,15.6,4754745.0
2016-03-18 15:30:00,15.6,15.6,15.48,15.5,6602700.0,15.6,15.6,15.48,15.5,6602700.0
2016-03-21 09:30:00,15.69,15.99,15.67,15.89,17046180.0,15.69,15.99,15.67,15.89,17046180.0
2016-03-21 10:00:00,15.88,15.91,15.67,15.71,7859325.0,15.88,15.91,15.67,15.71,7859325.0
2016-03-21 10:30:00,15.73,15.82,15.69,15.76,3988650.0,15.73,15.82,15.69,15.76,3988650.0
2016-03-21 11:00:00,15.77,15.93,15.76,15.88,4868850.0,15.77,15.93,15.76,15.88,4868850.0
2016-03-21 11:30:00,15.88,15.97,15.82,15.86,4996890.0,15.88,15.97,15.82,15.86,4996890.0
2016-03-21 12:00:00,15.85,15.9,15.83,15.83,2964930.0,15.85,15.9,15.83,15.83,2964930.0
2016-03-21 12:30:00,15.84,15.91,15.82,15.88,3420045.0,15.84,15.91,15.82,15.88,3420045.0
2016-03-21 13:00:00,15.88,15.97,15.84,15.95,3218040.0,15.88,15.97,15.84,15.95,3218040.0
2016-03-21 13:30:00,15.95,15.96,15.87,15.93,2132520.0,15.95,15.96,15.87,15.93,2132520.0
2016-03-21 14:00:00,15.93,15.95,15.9,15.93,1670025.0,15.93,15.95,15.9,15.93,1670025.0
2016-03-21 14:30:00,15.93,15.97,15.88,15.89,2927475.0,15.93,15.97,15.88,15.89,2927475.0
2016-03-21 15:00:00,15.89,15.89,15.76,15.82,4272720.0,15.89,15.89,15.76,15.82,4272720.0
2016-03-21 15:30:00,15.82,15.9,15.74,15.87,5791320.0,15.82,15.9,15.74,15.87,5791320.0
2016-03-22 09:30:00,15.81,15.85,15.61,15.73,10544520.0,15.81,15.85,15.61,15.73,10544520.0
2016-03-22 10:00:00,15.73,15.82,15.63,15.67,5090130.0,15.73,15.82,15.63,15.67,5090130.0
2016-03-22 10:30:00,15.68,15.75,15.64,15.72,3998895.0,15.68,15.75,15.64,15.72,3998895.0
2016-03-22 11:00:00,15.72,15.85,15.71,15.84,3950145.0,15.72,15.85,15.71,15.84,3950145.0
2016-03-22 11:30:00,15.84,15.91,15.81,15.84,3322260.0,15.84,15.91,15.81,15.84,3322260.0
2016-03-22 12:00:00,15.84,15.87,15.81,15.85,1564170.0,15.84,15.87,15.81,15.85,1564170.0
2016-03-22 12:30:00,15.84,15.9,15.83,15.89,1553640.0,15.84,15.9,15.83,15.89,1553640.0
2016-03-22 13:00:00,15.89,15.93,15.84,15.92,1605345.0,15.89,15.93,15.84,15.92,1605345.0
2016-03-22 13:30:00,15.92,15.93,15.88,15.9,1614195.0,15.92,15.93,15.88,15.9,1614195.0
2016-03-22 14:00:00,15.89,15.9,15.81,15.84,2241330.0,15.89,15.9,15.81,15.84,2241330.0
2016-03-22 14:30:00,15.83,15.86,15.69,15.69,3083970.0,15.83,15.86,15.69,15.69,3083970.0
2016-03-22 15:00:00,15.69,15.75,15.55,15.56,5570925.0,15.69,15.75,15.55,15.56,5570925.0
2016-03-22 15:30:00,15.57,15.65,15.5,15.62,8143410.0,15.57,15.65,15.5,15.62,8143410.0
2016-03-23 09:30:00,15.49,15.65,15.37,15.51,8356650.0,15.49,15.65,15.37,15.51,8356650.0
2016-03-23 10:00:00,15.51,15.56,15.42,15.51,3455580.0,15.51,15.56,15.42,15.51,3455580.0
2016-03-23 10:30:00,15.49,15.51,15.22,15.24,7855155.0,15.49,15.51,15.22,15.24,7855155.0
2016-03-23 11:00:00,15.24,15.26,15.17,15.18,5442765.0,15.24,15.26,15.17,15.18,5442765.0
2016-03-23 11:30:00,15.19,15.24,15.08,15.1,4817460.0,15.19,15.24,15.08,15.1,4817460.0
2016-03-23 12:00:00,15.09,15.15,15.09,15.13,3865785.0,15.09,15.15,15.09,15.13,3865785.0
2016-03-23 12:30:00,15.13,15.17,15.11,15.16,2343525.0,15.13,15.17,15.11,15.16,2343525.0
2016-03-23 13:00:00,15.16,15.22,15.12,15.21,1868895.0,15.16,15.22,15.12,15.21,1868895.0
2016-03-23 13:30:00,15.21,15.26,15.15,15.16,2232525.0,15.21,15.26,15.15,15.16,2232525.0
2016-03-23 14:00:00,15.17,15.19,15.11,15.12,1731825.0,15.17,15.19,15.11,15.12,1731825.0
2016-03-23 14:30:00,15.12,15.15,15.01,15.02,3277560.0,15.12,15.15,15.01,15.02,3277560.0
2016-03-23 15:00:00,15.02,15.07,14.88,14.88,5795250.0,15.02,15.07,14.88,14.88,5795250.0
2016-03-23 15:30:00,14.88,14.91,14.8,14.84,9795195.0,14.88,14.91,14.8,14.84,9795195.0
2016-03-24 09:30:00,14.39,14.85,14.33,14.77,15371310.0,14.39,14.85,14.33,14.77,15371310.0
2016-03-24 10:00:00,14.77,14.96,14.73,14.91,7096665.0,14.77,14.96,14.73,14.91,7096665.0
2016-03-24 10:30:00,14.9,15.12,14.9,15.08,9102990.0,14.9,15.12,14.9,15.08,9102990.0
2016-03-24 11:00:00,15.07,15.12,14.97,14.99,4524915.0,15.07,15.12,14.97,14.99,4524915.0
2016-03-24 11:30:00,14.98,15.03,14.89,14.97,4020090.0,14.98,15.03,14.89,14.97,4020090.0
2016-03-24 12:00:00,14.97,15.05,14.96,15.01,2551050.0,14.97,15.05,14.96,15.01,2551050.0
2016-03-24 12:30:00,15.01,15.11,14.98,15.09,1698435.0,15.01,15.11,14.98,15.09,1698435.0
2016-03-24 13:00:00,15.08,15.21,15.07,15.17,3931125.0,15.08,15.21,15.07,15.17,3931125.0
2016-03-24 13:30:00,15.17,15.26,15.14,15.14,3687855.0,15.17,15.26,15.14,15.14,3687855.0
2016-03-24 14:00:00,15.14,15.21,15.13,15.17,1971840.0,15.14,15.21,15.13,15.17,1971840.0
2016-03-24 14:30:00,15.16,15.22,15.15,15.16,1656525.0,15.16,15.22,15.15,15.16,1656525.0
2016-03-24 15:00:00,15.17,15.21,15.16,15.21,1750470.0,15.17,15.21,15.16,15.21,1750470.0
2016-03-24 15:30:00,15.21,15.21,15.16,15.18,5507730.0,15.21,15.21,15.16,15.18,5507730.0
2016-03-28 09:30:00,15.45,15.47,15.0,15.19,10030050.0,15.45,15.47,15.0,15.19,10030050.0
2016-03-28 10:00:00,15.16,15.3,15.15,15.25,5603445.0,15.16,15.3,15.15,15.25,5603445.0
2016-03-28 10:30:00,15.24,15.31,15.21,15.29,2500320.0,15.24,15.31,15.21,15.29,2500320.0
2016-03-28 11:00:00,15.3,15.37,15.25,15.36,2639535.0,15.3,15.37,15.25,15.36,2639535.0
2016-03-28 11:30:00,15.37,15.44,15.37,15.42,2980500.0,15.37,15.44,15.37,15.42,2980500.0
2016-03-28 12:00:00,15.41,15.61,15.41,15.6,4075635.0,15.41,15.61,15.41,15.6,4075635.0
2016-03-28 12:30:00,15.61,15.65,15.57,15.59,3243000.0,15.61,15.65,15.57,15.59,3243000.0
2016-03-28 13:00:00,15.59,15.64,15.52,15.54,2884275.0,15.59,15.64,15.52,15.54,2884275.0
2016-03-28 13:30:00,15.55,15.57,15.48,15.5,1887990.0,15.55,15.57,15.48,15.5,1887990.0
2016-03-28 14:00:00,15.5,15.58,15.45,15.46,1473165.0,15.5,15.58,15.45,15.46,1473165.0
2016-03-28 14:30:00,15.46,15.53,15.43,15.44,3556785.0,15.46,15.53,15.43,15.44,3556785.0
2016-03-28 15:00:00,15.44,15.47,15.4,15.42,3570990.0,15.44,15.47,15.4,15.42,3570990.0
2016-03-28 15:30:00,15.43,15.43,15.33,15.35,4365375.0,15.43,15.43,15.33,15.35,4365375.0
2016-03-29 09:30:00,15.33,15.33,15.08,15.1,8007390.0,15.33,15.33,15.08,15.1,8007390.0
2016-03-29 10:00:00,15.11,15.24,15.1,15.22,5178480.0,15.11,15.24,15.1,15.22,5178480.0
2016-03-29 10:30:00,15.23,15.26,15.13,15.16,3780570.0,15.23,15.26,15.13,15.16,3780570.0
2016-03-29 11:00:00,15.15,15.18,15.1,15.13,2391405.0,15.15,15.18,15.1,15.13,2391405.0
2016-03-29 11:30:00,15.14,15.15,15.02,15.04,3895215.0,15.14,15.15,15.02,15.04,3895215.0
2016-03-29 12:00:00,15.04,15.21,15.02,15.21,3914415.0,15.04,15.21,15.02,15.21,3914415.0
2016-03-29 12:30:00,15.21,15.21,15.14,15.19,2469345.0,15.21,15.21,15.14,15.19,2469345.0
2016-03-29 13:00:00,15.18,15.24,15.13,15.21,2702220.0,15.18,15.24,15.13,15.21,2702220.0
2016-03-29 13:30:00,15.21,15.28,15.17,15.26,2009745.0,15.21,15.28,15.17,15.26,2009745.0
2016-03-29 14:00:00,15.26,15.37,15.26,15.35,3449715.0,15.26,15.37,15.26,15.35,3449715.0
2016-03-29 14:30:00,15.36,15.49,15.33,15.36,4252965.0,15.36,15.49,15.33,15.36,4252965.0
2016-03-29 15:00:00,15.37,15.38,15.34,15.35,1594530.0,15.37,15.38,15.34,15.35,1594530.0
2016-03-29 15:30:00,15.34,15.35,15.27,15.34,4428390.0,15.34,15.35,15.27,15.34,4428390.0
2016-03-30 09:30:00,15.67,15.7,15.48,15.56,9686475.0,15.67,15.7,15.48,15.56,9686475.0
2016-03-30 10:00:00,15.57,15.58,15.34,15.44,5624520.0,15.57,15.58,15.34,15.44,5624520.0
2016-03-30 10:30:00,15.45,15.47,15.27,15.32,7370190.0,15.45,15.47,15.27,15.32,7370190.0
2016-03-30 11:00:00,15.31,15.4,15.22,15.23,3155580.0,15.31,15.4,15.22,15.23,3155580.0
2016-03-30 11:30:00,15.23,15.29,15.18,15.28,3094620.0,15.23,15.29,15.18,15.28,3094620.0
2016-03-30 12:00:00,15.28,15.31,15.25,15.27,2606805.0,15.28,15.31,15.25,15.27,2606805.0
2016-03-30 12:30:00,15.29,15.32,15.26,15.31,2377800.0,15.29,15.32,15.26,15.31,2377800.0
2016-03-30 13:00:00,15.3,15.31,15.2,15.23,2067765.0,15.3,15.31,15.2,15.23,2067765.0
2016-03-30 13:30:00,15.23,15.26,15.17,15.23,2910255.0,15.23,15.26,15.17,15.23,2910255.0
2016-03-30 14:00:00,15.23,15.26,15.19,15.24,2284035.0,15.23,15.26,15.19,15.24,2284035.0
2016-03-30 14:30:00,15.24,15.25,15.2,15.22,2556150.0,15.24,15.25,15.2,15.22,2556150.0
2016-03-30 15:00:00,15.22,15.23,15.18,15.2,2055675.0,15.22,15.23,15.18,15.2,2055675.0
2016-03-30 15:30:00,15.2,15.2,15.1,15.11,5515275.0,15.2,15.2,15.1,15.11,5515275.0
2016-03-31 09:30:00,15.29,15.29,15.04,15.08,8277825.0,15.29,15.29,15.04,15.08,8277825.0
2016-03-31 10:00:00,15.08,15.21,15.0,15.21,6476280.0,15.08,15.21,15.0,15.21,6476280.0
2016-03-31 10:30:00,15.21,15.32,15.18,15.3,6362085.0,15.21,15.32,15.18,15.3,6362085.0
2016-03-31 11:00:00,15.3,15.47,15.3,15.37,8199615.0,15.3,15.47,15.3,15.37,8199615.0
2016-03-31 11:30:00,15.38,15.56,15.37,15.56,7579455.0,15.38,15.56,15.37,15.56,7579455.0
2016-03-31 12:00:00,15.55,15.61,15.49,15.6,6681645.0,15.55,15.61,15.49,15.6,6681645.0
2016-03-31 12:30:00,15.6,15.67,15.57,15.59,7121310.0,15.6,15.67,15.57,15.59,7121310.0
2016-03-31 13:00:00,15.59,15.62,15.56,15.59,3719460.0,15.59,15.62,15.56,15.59,3719460.0
2016-03-31 13:30:00,15.6,15.73,15.59,15.7,6341025.0,15.6,15.73,15.59,15.7,6341025.0
2016-03-31 14:00:00,15.7,15.83,15.65,15.73,7464150.0,15.7,15.83,15.65,15.73,7464150.0
2016-03-31 14:30:00,15.73,15.77,15.57,15.58,7449390.0,15.73,15.77,15.57,15.58,7449390.0
2016-03-31 15:00:00,15.59,15.59,15.41,15.43,7748835.0,15.59,15.59,15.41,15.43,7748835.0
2016-03-31 15:30:00,15.44,15.49,15.27,15.31,12484140.0,15.44,15.49,15.27,15.31,12484140.0
2016-04-01 09:30:00,16.32,16.53,15.98,16.1,45559740.0,16.32,16.53,15.98,16.1,45559740.0
2016-04-01 10:00:00,16.09,16.22,15.72,15.77,21757395.0,16.09,16.22,15.72,15.77,21757395.0
2016-04-01 10:30:00,15.76,15.91,15.67,15.83,16510995.0,15.76,15.91,15.67,15.83,16510995.0
2016-04-01 11:00:00,15.83,15.98,15.79,15.91,10798395.0,15.83,15.98,15.79,15.91,10798395.0
2016-04-01 11:30:00,15.91,15.91,15.74,15.77,8086230.0,15.91,15.91,15.74,15.77,8086230.0
2016-04-01 12:00:00,15.77,15.89,15.55,15.68,18786180.0,15.77,15.89,15.55,15.68,18786180.0
2016-04-01 12:30:00,15.68,15.72,15.57,15.69,10354905.0,15.68,15.72,15.57,15.69,10354905.0
2016-04-01 13:00:00,15.7,15.71,15.56,15.68,11124840.0,15.7,15.71,15.56,15.68,11124840.0
2016-04-01 13:30:00,15.68,15.83,15.68,15.81,10943160.0,15.68,15.83,15.68,15.81,10943160.0
2016-04-01 14:00:00,15.81,15.94,15.79,15.92,12355965.0,15.81,15.94,15.79,15.92,12355965.0
2016-04-01 14:30:00,15.92,15.95,15.83,15.85,6549420.0,15.92,15.95,15.83,15.85,6549420.0
2016-04-01 15:00:00,15.86,15.87,15.78,15.87,7063935.0,15.86,15.87,15.78,15.87,7063935.0
2016-04-01 15:30:00,15.87,15.9,15.79,15.83,17901300.0,15.87,15.9,15.79,15.83,17901300.0
2016-04-04 09:30:00,16.61,16.66,16.29,16.33,35254680.0,16.61,16.66,16.29,16.33,35254680.0
2016-04-04 10:00:00,16.34,16.46,16.28,16.41,14905290.0,16.34,16.46,16.28,16.41,14905290.0
2016-04-04 10:30:00,16.41,16.52,16.32,16.4,14851260.0,16.41,16.52,16.32,16.4,14851260.0
2016-04-04 11:00:00,16.4,16.4,16.24,16.39,10231125.0,16.4,16.4,16.24,16.39,10231125.0
2016-04-04 11:30:00,16.38,16.55,16.37,16.5,8698200.0,16.38,16.55,16.37,16.5,8698200.0
2016-04-04 12:00:00,16.5,16.67,16.45,16.57,15613320.0,16.5,16.67,16.45,16.57,15613320.0
2016-04-04 12:30:00,16.57,16.73,16.55,16.71,7571745.0,16.57,16.73,16.55,16.71,7571745.0
2016-04-04 13:00:00,16.71,16.81,16.58,16.63,10810470.0,16.71,16.81,16.58,16.63,10810470.0
2016-04-04 13:30:00,16.64,16.67,16.49,16.63,9905085.0,16.64,16.67,16.49,16.63,9905085.0
2016-04-04 14:00:00,16.64,16.7,16.61,16.66,5932200.0,16.64,16.7,16.61,16.66,5932200.0
2016-04-04 14:30:00,16.66,16.7,16.61,16.63,5073735.0,16.66,16.7,16.61,16.63,5073735.0
2016-04-04 15:00:00,16.63,16.69,16.58,16.68,5984850.0,16.63,16.69,16.58,16.68,5984850.0
2016-04-04 15:30:00,16.68,16.68,16.4,16.47,17924835.0,16.68,16.68,16.4,16.47,17924835.0
2016-04-05 09:30:00,16.03,16.3,16.0,16.2,19700955.0,16.03,16.3,16.0,16.2,19700955.0
2016-04-05 10:00:00,16.2,16.5,16.19,16.47,13104465.0,16.2,16.5,16.19,16.47,13104465.0
2016-04-05 10:30:00,16.47,16.48,16.34,16.35,6232095.0,16.47,16.48,16.34,16.35,6232095.0
2016-04-05 11:00:00,16.35,16.48,16.32,16.42,5202720.0,16.35,16.48,16.32,16.42,5202720.0
2016-04-05 11:30:00,16.41,16.48,16.35,16.46,8252025.0,16.41,16.48,16.35,16.46,8252025.0
2016-04-05 12:00:00,16.45,16.48,16.4,16.47,6492420.0,16.45,16.48,16.4,16.47,6492420.0
2016-04-05 12:30:00,16.46,16.73,16.45,16.66,10530930.0,16.46,16.73,16.45,16.66,10530930.0
2016-04-05 13:00:00,16.64,16.91,16.64,16.87,9443250.0,16.64,16.91,16.64,16.87,9443250.0
2016-04-05 13:30:00,16.87,17.1,16.85,16.99,13077465.0,16.87,17.1,16.85,16.99,13077465.0
2016-04-05 14:00:00,16.98,17.07,16.94,17.05,8365755.0,16.98,17.07,16.94,17.05,8365755.0
2016-04-05 14:30:00,17.06,17.1,16.91,17.0,8214780.0,17.06,17.1,16.91,17.0,8214780.0
2016-04-05 15:00:00,16.99,17.05,16.94,17.01,6441330.0,16.99,17.05,16.94,17.01,6441330.0
2016-04-05 15:30:00,17.01,17.07,16.97,17.04,10230570.0,17.01,17.07,16.97,17.04,10230570.0
2016-04-06 09:30:00,16.93,17.39,16.9,17.14,26296035.0,16.93,17.39,16.9,17.14,26296035.0
2016-04-06 10:00:00,17.15,17.26,17.12,17.23,12782235.0,17.15,17.26,17.12,17.23,12782235.0
2016-04-06 10:30:00,17.23,17.44,17.2,17.44,13568250.0,17.23,17.44,17.2,17.44,13568250.0
2016-04-06 11:00:00,17.44,17.48,17.39,17.41,8015985.0,17.44,17.48,17.39,17.41,8015985.0
2016-04-06 11:30:00,17.41,17.64,17.4,17.57,12084885.0,17.41,17.64,17.4,17.57,12084885.0
2016-04-06 12:00:00,17.57,17.85,17.54,17.79,13457340.0,17.57,17.85,17.54,17.79,13457340.0
2016-04-06 12:30:00,17.79,17.81,17.64,17.7,10740525.0,17.79,17.81,17.64,17.7,10740525.0
2016-04-06 13:00:00,17.72,17.76,17.61,17.61,6660045.0,17.72,17.76,17.61,17.61,6660045.0
2016-04-06 13:30:00,17.61,17.65,17.52,17.55,5750880.0,17.61,17.65,17.52,17.55,5750880.0
2016-04-06 14:00:00,17.55,17.65,17.47,17.48,8842935.0,17.55,17.65,17.47,17.48,8842935.0
2016-04-06 14:30:00,17.48,17.63,17.47,17.6,5263215.0,17.48,17.63,17.47,17.6,5263215.0
2016-04-06 15:00:00,17.6,17.63,17.54,17.62,5007000.0,17.6,17.63,17.54,17.62,5007000.0
2016-04-06 15:30:00,17.62,17.74,17.61,17.7,13243320.0,17.62,17.74,17.61,17.7,13243320.0
2016-04-07 09:30:00,17.76,17.96,17.47,17.68,22883670.0,17.76,17.96,17.47,17.68,22883670.0
2016-04-07 10:00:00,17.67,17.86,17.25,17.3,18492150.0,17.67,17.86,17.25,17.3,18492150.0
2016-04-07 10:30:00,17.32,17.51,17.25,17.29,11094810.0,17.32,17.51,17.25,17.29,11094810.0
2016-04-07 11:00:00,17.3,17.35,17.14,17.32,8169225.0,17.3,17.35,17.14,17.32,8169225.0
2016-04-07 11:30:00,17.32,17.45,17.3,17.32,6762255.0,17.32,17.45,17.3,17.32,6762255.0
2016-04-07 12:00:00,17.32,17.33,17.22,17.32,3520905.0,17.32,17.33,17.22,17.32,3520905.0
2016-04-07 12:30:00,17.32,17.34,17.25,17.3,2998290.0,17.32,17.34,17.25,17.3,2998290.0
2016-04-07 13:00:00,17.29,17.41,17.27,17.32,4187865.0,17.29,17.41,17.27,17.32,4187865.0
2016-04-07 13:30:00,17.31,17.35,17.16,17.17,3879990.0,17.31,17.35,17.16,17.17,3879990.0
2016-04-07 14:00:00,17.17,17.21,17.14,17.16,3775875.0,17.17,17.21,17.14,17.16,3775875.0
2016-04-07 14:30:00,17.16,17.25,16.97,17.0,8280120.0,17.16,17.25,16.97,17.0,8280120.0
2016-04-07 15:00:00,17.0,17.16,17.0,17.08,5157255.0,17.0,17.16,17.0,17.08,5157255.0
2016-04-07 15:30:00,17.07,17.16,17.03,17.15,9903345.0,17.07,17.16,17.03,17.15,9903345.0
2016-04-08 09:30:00,17.37,17.39,17.07,17.29,12930960.0,17.37,17.39,17.07,17.29,12930960.0
2016-04-08 10:00:00,17.29,17.37,17.11,17.18,7828620.0,17.29,17.37,17.11,17.18,7828620.0
2016-04-08 10:30:00,17.2,17.33,17.17,17.27,5694870.0,17.2,17.33,17.17,17.27,5694870.0
2016-04-08 11:00:00,17.26,17.36,17.24,17.35,5078925.0,17.26,17.36,17.24,17.35,5078925.0
2016-04-08 11:30:00,17.34,17.35,17.2,17.23,4107105.0,17.34,17.35,17.2,17.23,4107105.0
2016-04-08 12:00:00,17.23,17.23,16.77,16.77,12196260.0,17.23,17.23,16.77,16.77,12196260.0
2016-04-08 12:30:00,16.77,16.82,16.62,16.77,11104785.0,16.77,16.82,16.62,16.77,11104785.0
2016-04-08 13:00:00,16.76,16.79,16.64,16.67,5447715.0,16.76,16.79,16.64,16.67,5447715.0
2016-04-08 13:30:00,16.66,16.72,16.58,16.68,4996200.0,16.66,16.72,16.58,16.68,4996200.0
2016-04-08 14:00:00,16.68,16.74,16.64,16.66,5015850.0,16.68,16.74,16.64,16.66,5015850.0
2016-04-08 14:30:00,16.66,16.69,16.62,16.65,2305695.0,16.66,16.69,16.62,16.65,2305695.0
2016-04-08 15:00:00,16.66,16.69,16.59,16.6,4253580.0,16.66,16.69,16.59,16.6,4253580.0
2016-04-08 15:30:00,16.59,16.67,16.53,16.67,9661695.0,16.59,16.67,16.53,16.67,9661695.0
2016-04-11 09:30:00,16.75,16.81,16.35,16.69,14915370.0,16.75,16.81,16.35,16.69,14915370.0
2016-04-11 10:00:00,16.69,17.11,16.68,17.1,16571130.0,16.69,17.11,16.68,17.1,16571130.0
2016-04-11 10:30:00,17.09,17.27,17.08,17.1,13637295.0,17.09,17.27,17.08,17.1,13637295.0
2016-04-11 11:00:00,17.11,17.2,17.06,17.16,6574605.0,17.11,17.2,17.06,17.16,6574605.0
2016-04-11 11:30:00,17.18,17.18,17.04,17.13,3727815.0,17.18,17.18,17.04,17.13,3727815.0
2016-04-11 12:00:00,17.13,17.21,17.09,17.14,4313070.0,17.13,17.21,17.09,17.14,4313070.0
2016-04-11 12:30:00,17.14,17.16,16.98,17.05,4616145.0,17.14,17.16,16.98,17.05,4616145.0
2016-04-11 13:00:00,17.05,17.05,16.66,16.78,19767480.0,17.05,17.05,16.66,16.78,19767480.0
2016-04-11 13:30:00,16.8,16.8,16.59,16.63,9126735.0,16.8,16.8,16.59,16.63,9126735.0
2016-04-11 14:00:00,16.63,16.73,16.52,16.68,6827625.0,16.63,16.73,16.52,16.68,6827625.0
2016-04-11 14:30:00,16.67,16.82,16.61,16.8,5859585.0,16.67,16.82,16.61,16.8,5859585.0
2016-04-11 15:00:00,16.81,16.82,16.67,16.67,4250730.0,16.81,16.82,16.67,16.67,4250730.0
2016-04-11 15:30:00,16.69,16.71,16.64,16.66,6876105.0,16.69,16.71,16.64,16.66,6876105.0
2016-04-12 09:30:00,16.63,16.79,16.48,16.65,12248565.0,16.63,16.79,16.48,16.65,12248565.0
2016-04-12 10:00:00,16.64,16.73,16.4,16.47,8419020.0,16.64,16.73,16.4,16.47,8419020.0
2016-04-12 10:30:00,16.47,16.61,16.46,16.58,4843560.0,16.47,16.61,16.46,16.58,4843560.0
2016-04-12 11:00:00,16.58,16.61,16.49,16.51,3537975.0,16.58,16.61,16.49,16.51,3537975.0
2016-04-12 11:30:00,16.51,16.55,16.48,16.48,3038820.0,16.51,16.55,16.48,16.48,3038820.0
2016-04-12 12:00:00,16.48,16.51,16.41,16.44,2293755.0,16.48,16.51,16.41,16.44,2293755.0
2016-04-12 12:30:00,16.44,16.47,16.36,16.36,3629895.0,16.44,16.47,16.36,16.36,3629895.0
2016-04-12 13:00:00,16.37,16.38,16.24,16.31,6065625.0,16.37,16.38,16.24,16.31,6065625.0
2016-04-12 13:30:00,16.31,16.43,16.3,16.43,4315995.0,16.31,16.43,16.3,16.43,4315995.0
2016-04-12 14:00:00,16.44,16.62,16.4,16.59,8430765.0,16.44,16.62,16.4,16.59,8430765.0
2016-04-12 14:30:00,16.59,16.63,16.53,16.56,5101815.0,16.59,16.63,16.53,16.56,5101815.0
2016-04-12 15:00:00,16.56,16.58,16.49,16.53,3385440.0,16.56,16.58,16.49,16.53,3385440.0
2016-04-12 15:30:00,16.53,16.53,16.45,16.52,6741165.0,16.53,16.53,16.45,16.52,6741165.0
2016-04-13 09:30:00,16.57,16.81,16.49,16.79,8757240.0,16.57,16.81,16.49,16.79,8757240.0
2016-04-13 10:00:00,16.8,16.83,16.73,16.82,8014425.0,16.8,16.83,16.73,16.82,8014425.0
2016-04-13 10:30:00,16.83,16.88,16.68,16.68,6344280.0,16.83,16.88,16.68,16.68,6344280.0
2016-04-13 11:00:00,16.68,16.77,16.67,16.76,2761200.0,16.68,16.77,16.67,16.76,2761200.0
2016-04-13 11:30:00,16.76,16.79,16.73,16.77,2901945.0,16.76,16.79,16.73,16.77,2901945.0
2016-04-13 12:00:00,16.78,16.8,16.75,16.78,1856715.0,16.78,16.8,16.75,16.78,1856715.0
2016-04-13 12:30:00,16.78,16.85,16.77,16.83,2899155.0,16.78,16.85,16.77,16.83,2899155.0
2016-04-13 13:00:00,16.83,16.88,16.79,16.87,2782080.0,16.83,16.88,16.79,16.87,2782080.0
2016-04-13 13:30:00,16.87,16.93,16.84,16.87,2839185.0,16.87,16.93,16.84,16.87,2839185.0
2016-04-13 14:00:00,16.88,16.95,16.7,16.78,6467220.0,16.88,16.95,16.7,16.78,6467220.0
2016-04-13 14:30:00,16.77,16.89,16.76,16.88,3758685.0,16.77,16.89,16.76,16.88,3758685.0
2016-04-13 15:00:00,16.88,17.01,16.87,16.99,6309030.0,16.88,17.01,16.87,16.99,6309030.0
2016-04-13 15:30:00,16.99,17.03,16.94,16.97,7019790.0,16.99,17.03,16.94,16.97,7019790.0
2016-04-14 09:30:00,16.87,17.12,16.87,16.93,9827415.0,16.87,17.12,16.87,16.93,9827415.0
2016-04-14 10:00:00,16.93,17.1,16.91,17.05,6397635.0,16.93,17.1,16.91,17.05,6397635.0
2016-04-14 10:30:00,17.05,17.08,16.85,16.87,5725815.0,17.05,17.08,16.85,16.87,5725815.0
2016-04-14 11:00:00,16.87,16.9,16.78,16.86,4395105.0,16.87,16.9,16.78,16.86,4395105.0
2016-04-14 11:30:00,16.86,16.93,16.86,16.89,3004575.0,16.86,16.93,16.86,16.89,3004575.0
2016-04-14 12:00:00,16.88,16.9,16.79,16.8,3218340.0,16.88,16.9,16.79,16.8,3218340.0
2016-04-14 12:30:00,16.8,16.87,16.75,16.82,4224270.0,16.8,16.87,16.75,16.82,4224270.0
2016-04-14 13:00:00,16.82,16.85,16.74,16.81,3103245.0,16.82,16.85,16.74,16.81,3103245.0
2016-04-14 13:30:00,16.81,16.83,16.75,16.78,1759380.0,16.81,16.83,16.75,16.78,1759380.0
2016-04-14 14:00:00,16.77,16.79,16.75,16.76,2087070.0,16.77,16.79,16.75,16.76,2087070.0
2016-04-14 14:30:00,16.76,16.81,16.74,16.78,1851600.0,16.76,16.81,16.74,16.78,1851600.0
2016-04-14 15:00:00,16.78,16.81,16.74,16.79,2890095.0,16.78,16.81,16.74,16.79,2890095.0
2016-04-14 15:30:00,16.78,16.81,16.77,16.79,4126425.0,16.78,16.81,16.77,16.79,4126425.0
2016-04-15 09:30:00,16.75,16.86,16.61,16.82,7829685.0,16.75,16.86,16.61,16.82,7829685.0
2016-04-15 10:00:00,16.81,16.85,16.7,16.78,5351850.0,16.81,16.85,16.7,16.78,5351850.0
2016-04-15 10:30:00,16.79,16.88,16.77,16.86,4529535.0,16.79,16.88,16.77,16.86,4529535.0
2016-04-15 11:00:00,16.86,16.88,16.81,16.86,1974885.0,16.86,16.88,16.81,16.86,1974885.0
2016-04-15 11:30:00,16.86,16.91,16.77,16.8,4056315.0,16.86,16.91,16.77,16.8,4056315.0
2016-04-15 12:00:00,16.81,16.82,16.78,16.81,1519770.0,16.81,16.82,16.78,16.81,1519770.0
2016-04-15 12:30:00,16.81,16.87,16.8,16.85,1497450.0,16.81,16.87,16.8,16.85,1497450.0
2016-04-15 13:00:00,16.85,16.87,16.8,16.87,2085045.0,16.85,16.87,16.8,16.87,2085045.0
2016-04-15 13:30:00,16.87,16.87,16.77,16.79,1837800.0,16.87,16.87,16.77,16.79,1837800.0
2016-04-15 14:00:00,16.79,16.85,16.78,16.85,1804995.0,16.79,16.85,16.78,16.85,1804995.0
2016-04-15 14:30:00,16.85,16.86,16.83,16.85,1262535.0,16.85,16.86,16.83,16.85,1262535.0
2016-04-15 15:00:00,16.85,16.89,16.83,16.88,2588160.0,16.85,16.89,16.83,16.88,2588160.0
2016-04-15 15:30:00,16.88,16.97,16.88,16.96,9821745.0,16.88,16.97,16.88,16.96,9821745.0
2016-04-18 09:30:00,16.82,17.22,16.81,17.08,12813180.0,16.82,17.22,16.81,17.08,12813180.0
2016-04-18 10:00:00,17.08,17.13,16.98,17.04,5837370.0,17.08,17.13,16.98,17.04,5837370.0
2016-04-18 10:30:00,17.05,17.05,16.85,16.91,6462180.0,17.05,17.05,16.85,16.91,6462180.0
2016-04-18 11:00:00,16.92,17.0,16.87,16.88,3770085.0,16.92,17.0,16.87,16.88,3770085.0
2016-04-18 11:30:00,16.88,16.92,16.83,16.86,5036685.0,16.88,16.92,16.83,16.86,5036685.0
2016-04-18 12:00:00,16.86,16.88,16.78,16.8,3725805.0,16.86,16.88,16.78,16.8,3725805.0
2016-04-18 12:30:00,16.8,16.9,16.78,16.85,3109710.0,16.8,16.9,16.78,16.85,3109710.0
2016-04-18 13:00:00,16.85,16.89,16.81,16.89,1651620.0,16.85,16.89,16.81,16.89,1651620.0
2016-04-18 13:30:00,16.89,16.97,16.87,16.93,2406615.0,16.89,16.97,16.87,16.93,2406615.0
2016-04-18 14:00:00,16.93,16.95,16.87,16.93,2559570.0,16.93,16.95,16.87,16.93,2559570.0
2016-04-18 14:30:00,16.92,16.98,16.91,16.94,1984845.0,16.92,16.98,16.91,16.94,1984845.0
2016-04-18 15:00:00,16.94,16.96,16.92,16.95,1728990.0,16.94,16.96,16.92,16.95,1728990.0
2016-04-18 15:30:00,16.95,16.97,16.9,16.92,3390420.0,16.95,16.97,16.9,16.92,3390420.0
2016-04-19 09:30:00,16.87,16.96,16.73,16.75,9466875.0,16.87,16.96,16.73,16.75,9466875.0
2016-04-19 10:00:00,16.76,16.78,16.67,16.76,6892845.0,16.76,16.78,16.67,16.76,6892845.0
2016-04-19 10:30:00,16.76,16.81,16.54,16.58,11603655.0,16.76,16.81,16.54,16.58,11603655.0
2016-04-19 11:00:00,16.58,16.61,16.31,16.4,9559320.0,16.58,16.61,16.31,16.4,9559320.0
2016-04-19 11:30:00,16.4,16.47,16.31,16.35,5349495.0,16.4,16.47,16.31,16.35,5349495.0
2016-04-19 12:00:00,16.35,16.38,16.08,16.24,8998830.0,16.35,16.38,16.08,16.24,8998830.0
2016-04-19 12:30:00,16.24,16.39,16.23,16.37,4920090.0,16.24,16.39,16.23,16.37,4920090.0
2016-04-19 13:00:00,16.36,16.46,16.34,16.44,3493410.0,16.36,16.46,16.34,16.44,3493410.0
2016-04-19 13:30:00,16.44,16.53,16.41,16.46,4222530.0,16.44,16.53,16.41,16.46,4222530.0
2016-04-19 14:00:00,16.46,16.6,16.45,16.56,3596100.0,16.46,16.6,16.45,16.56,3596100.0
2016-04-19 14:30:00,16.56,16.56,16.42,16.5,2297085.0,16.56,16.56,16.42,16.5,2297085.0
2016-04-19 15:00:00,16.48,16.62,16.48,16.6,4801995.0,16.48,16.62,16.48,16.6,4801995.0
2016-04-19 15:30:00,16.6,16.62,16.45,16.49,4654140.0,16.6,16.62,16.45,16.49,4654140.0
2016-04-20 09:30:00,16.42,16.43,16.1,16.33,10492260.0,16.42,16.43,16.1,16.33,10492260.0
2016-04-20 10:00:00,16.32,16.53,16.3,16.51,10048020.0,16.32,16.53,16.3,16.51,10048020.0
2016-04-20 10:30:00,16.52,16.73,16.45,16.69,7331595.0,16.52,16.73,16.45,16.69,7331595.0
2016-04-20 11:00:00,16.7,16.83,16.65,16.79,9333705.0,16.7,16.83,16.65,16.79,9333705.0
2016-04-20 11:30:00,16.79,16.85,16.75,16.81,3973365.0,16.79,16.85,16.75,16.81,3973365.0
2016-04-20 12:00:00,16.81,16.85,16.74,16.75,2749260.0,16.81,16.85,16.74,16.75,2749260.0
2016-04-20 12:30:00,16.75,16.85,16.71,16.84,3607350.0,16.75,16.85,16.71,16.84,3607350.0
2016-04-20 13:00:00,16.84,16.91,16.83,16.87,4238370.0,16.84,16.91,16.83,16.87,4238370.0
2016-04-20 13:30:00,16.87,16.9,16.84,16.87,2011815.0,16.87,16.9,16.84,16.87,2011815.0
2016-04-20 14:00:00,16.87,16.9,16.77,16.78,3033690.0,16.87,16.9,16.77,16.78,3033690.0
2016-04-20 14:30:00,16.77,16.85,16.77,16.82,2878200.0,16.77,16.85,16.77,16.82,2878200.0
2016-04-20 15:00:00,16.82,16.83,16.67,16.7,3280050.0,16.82,16.83,16.67,16.7,3280050.0
2016-04-20 15:30:00,16.7,16.72,16.62,16.66,4264770.0,16.7,16.72,16.62,16.66,4264770.0
2016-04-21 09:30:00,16.6,16.64,16.47,16.53,7489875.0,16.6,16.64,16.47,16.53,7489875.0
2016-04-21 10:00:00,16.52,16.61,16.46,16.51,6056025.0,16.52,16.61,16.46,16.51,6056025.0
2016-04-21 10:30:00,16.49,16.66,16.49,16.64,3969645.0,16.49,16.66,16.49,16.64,3969645.0
2016-04-21 11:00:00,16.64,16.73,16.64,16.69,2812935.0,16.64,16.73,16.64,16.69,2812935.0
2016-04-21 11:30:00,16.68,16.7,16.57,16.57,1943235.0,16.68,16.7,16.57,16.57,1943235.0
2016-04-21 12:00:00,16.57,16.63,16.52,16.6,1695075.0,16.57,16.63,16.52,16.6,1695075.0
2016-04-21 12:30:00,16.6,16.64,16.56,16.57,1256385.0,16.6,16.64,16.56,16.57,1256385.0
2016-04-21 13:00:00,16.57,16.6,16.5,16.55,1626195.0,16.57,16.6,16.5,16.55,1626195.0
2016-04-21 13:30:00,16.54,16.61,16.53,16.59,1165470.0,16.54,16.61,16.53,16.59,1165470.0
2016-04-21 14:00:00,16.59,16.6,16.56,16.57,1065990.0,16.59,16.6,16.56,16.57,1065990.0
2016-04-21 14:30:00,16.58,16.6,16.53,16.54,981495.0,16.58,16.6,16.53,16.54,981495.0
2016-04-21 15:00:00,16.54,16.59,16.52,16.52,1322925.0,16.54,16.59,16.52,16.52,1322925.0
2016-04-21 15:30:00,16.52,16.57,16.52,16.55,3069150.0,16.52,16.57,16.52,16.55,3069150.0
2016-04-22 09:30:00,16.59,16.7,16.51,16.59,4902165.0,16.59,16.7,16.51,16.59,4902165.0
2016-04-22 10:00:00,16.6,16.62,16.44,16.48,4171980.0,16.6,16.62,16.44,16.48,4171980.0
2016-04-22 10:30:00,16.48,16.49,16.38,16.41,3385755.0,16.48,16.49,16.38,16.41,3385755.0
2016-04-22 11:00:00,16.42,16.57,16.41,16.51,4370250.0,16.42,16.57,16.41,16.51,4370250.0
2016-04-22 11:30:00,16.52,16.57,16.47,16.56,2125845.0,16.52,16.57,16.47,16.56,2125845.0
2016-04-22 12:00:00,16.56,16.63,16.56,16.6,2494185.0,16.56,16.63,16.56,16.6,2494185.0
2016-04-22 12:30:00,16.6,16.65,16.59,16.61,990750.0,16.6,16.65,16.59,16.61,990750.0
2016-04-22 13:00:00,16.61,16.69,16.61,16.67,1570980.0,16.61,16.69,16.61,16.67,1570980.0
2016-04-22 13:30:00,16.68,16.76,16.67,16.74,3750015.0,16.68,16.76,16.67,16.74,3750015.0
2016-04-22 14:00:00,16.73,16.83,16.71,16.81,5050905.0,16.73,16.83,16.71,16.81,5050905.0
2016-04-22 14:30:00,16.81,16.91,16.79,16.9,5388165.0,16.81,16.91,16.79,16.9,5388165.0
2016-04-22 15:00:00,16.9,16.91,16.83,16.86,3454935.0,16.9,16.91,16.83,16.86,3454935.0
2016-04-22 15:30:00,16.85,16.93,16.82,16.91,6605085.0,16.85,16.93,16.82,16.91,6605085.0
2016-04-25 09:30:00,16.87,17.16,16.84,16.93,10980330.0,16.87,17.16,16.84,16.93,10980330.0
2016-04-25 10:00:00,16.94,16.99,16.8,16.83,4418205.0,16.94,16.99,16.8,16.83,4418205.0
2016-04-25 10:30:00,16.84,17.01,16.82,16.92,5109855.0,16.84,17.01,16.82,16.92,5109855.0
2016-04-25 11:00:00,16.92,17.04,16.87,17.04,3279510.0,16.92,17.04,16.87,17.04,3279510.0
2016-04-25 11:30:00,17.04,17.05,16.96,17.01,3208035.0,17.04,17.05,16.96,17.01,3208035.0
2016-04-25 12:00:00,17.02,17.05,16.95,17.0,2363355.0,17.02,17.05,16.95,17.0,2363355.0
2016-04-25 12:30:00,17.0,17.0,16.86,16.92,1962990.0,17.0,17.0,16.86,16.92,1962990.0
2016-04-25 13:00:00,16.93,16.95,16.87,16.89,1324080.0,16.93,16.95,16.87,16.89,1324080.0
2016-04-25 13:30:00,16.89,16.9,16.83,16.87,1627485.0,16.89,16.9,16.83,16.87,1627485.0
2016-04-25 14:00:00,16.86,16.88,16.79,16.84,2714130.0,16.86,16.88,16.79,16.84,2714130.0
2016-04-25 14:30:00,16.84,16.84,16.77,16.81,1930815.0,16.84,16.84,16.77,16.81,1930815.0
2016-04-25 15:00:00,16.8,16.82,16.72,16.73,1964070.0,16.8,16.82,16.72,16.73,1964070.0
2016-04-25 15:30:00,16.73,16.79,16.72,16.79,3399120.0,16.73,16.79,16.72,16.79,3399120.0
2016-04-26 09:30:00,16.8,16.93,16.7,16.8,4487910.0,16.8,16.93,16.7,16.8,4487910.0
2016-04-26 10:00:00,16.8,16.8,16.63,16.65,5288715.0,16.8,16.8,16.63,16.65,5288715.0
2016-04-26 10:30:00,16.65,16.8,16.65,16.77,4268280.0,16.65,16.8,16.65,16.77,4268280.0
2016-04-26 11:00:00,16.78,16.84,16.74,16.83,2712735.0,16.78,16.84,16.74,16.83,2712735.0
2016-04-26 11:30:00,16.84,16.9,16.8,16.89,2424450.0,16.84,16.9,16.8,16.89,2424450.0
2016-04-26 12:00:00,16.89,16.9,16.83,16.85,1790595.0,16.89,16.9,16.83,16.85,1790595.0
2016-04-26 12:30:00,16.86,16.92,16.84,16.88,2612235.0,16.86,16.92,16.84,16.88,2612235.0
2016-04-26 13:00:00,16.89,16.93,16.84,16.92,1908570.0,16.89,16.93,16.84,16.92,1908570.0
2016-04-26 13:30:00,16.93,16.98,16.9,16.98,2756610.0,16.93,16.98,16.9,16.98,2756610.0
2016-04-26 14:00:00,16.98,17.04,16.95,16.98,3880125.0,16.98,17.04,16.95,16.98,3880125.0
2016-04-26 14:30:00,16.98,17.05,16.96,16.96,2183685.0,16.98,17.05,16.96,16.96,2183685.0
2016-04-26 15:00:00,16.96,16.99,16.89,16.9,2950380.0,16.96,16.99,16.89,16.9,2950380.0
2016-04-26 15:30:00,16.91,16.95,16.89,16.91,3715065.0,16.91,16.95,16.89,16.91,3715065.0
2016-04-27 09:30:00,16.85,17.0,16.7,16.74,7501575.0,16.85,17.0,16.7,16.74,7501575.0
2016-04-27 10:00:00,16.73,16.85,16.68,16.71,5160960.0,16.73,16.85,16.68,16.71,5160960.0
2016-04-27 10:30:00,16.7,16.8,16.65,16.71,4617570.0,16.7,16.8,16.65,16.71,4617570.0
2016-04-27 11:00:00,16.7,16.75,16.63,16.74,5135040.0,16.7,16.75,16.63,16.74,5135040.0
2016-04-27 11:30:00,16.75,16.77,16.68,16.74,1847280.0,16.75,16.77,16.68,16.74,1847280.0
2016-04-27 12:00:00,16.74,16.75,16.69,16.74,1576410.0,16.74,16.75,16.69,16.74,1576410.0
2016-04-27 12:30:00,16.74,16.77,16.69,16.76,942600.0,16.74,16.77,16.69,16.76,942600.0
2016-04-27 13:00:00,16.76,16.77,16.7,16.73,1118985.0,16.76,16.77,16.7,16.73,1118985.0
2016-04-27 13:30:00,16.73,16.76,16.72,16.73,457410.0,16.73,16.76,16.72,16.73,457410.0
2016-04-27 14:00:00,16.73,16.8,16.67,16.73,3899445.0,16.73,16.8,16.67,16.73,3899445.0
2016-04-27 14:30:00,16.73,16.75,16.66,16.68,2939715.0,16.73,16.75,16.66,16.68,2939715.0
2016-04-27 15:00:00,16.68,16.77,16.68,16.75,1355550.0,16.68,16.77,16.68,16.75,1355550.0
2016-04-27 15:30:00,16.74,16.78,16.73,16.76,3951255.0,16.74,16.78,16.73,16.76,3951255.0
2016-04-28 09:30:00,16.66,16.86,16.61,16.79,5197110.0,16.66,16.86,16.61,16.79,5197110.0
2016-04-28 10:00:00,16.8,16.8,16.67,16.76,3736335.0,16.8,16.8,16.67,16.76,3736335.0
2016-04-28 10:30:00,16.76,16.81,16.72,16.81,2729550.0,16.76,16.81,16.72,16.81,2729550.0
2016-04-28 11:00:00,16.81,16.9,16.8,16.88,2108955.0,16.81,16.9,16.8,16.88,2108955.0
2016-04-28 11:30:00,16.88,16.9,16.75,16.83,1786575.0,16.88,16.9,16.75,16.83,1786575.0
2016-04-28 12:00:00,16.82,16.87,16.81,16.84,1465695.0,16.82,16.87,16.81,16.84,1465695.0
2016-04-28 12:30:00,16.84,16.86,16.78,16.8,1040535.0,16.84,16.86,16.78,16.8,1040535.0
2016-04-28 13:00:00,16.81,16.81,16.75,16.79,1473300.0,16.81,16.81,16.75,16.79,1473300.0
2016-04-28 13:30:00,16.79,16.83,16.78,16.78,916770.0,16.79,16.83,16.78,16.78,916770.0
2016-04-28 14:00:00,16.79,16.81,16.76,16.77,1636755.0,16.79,16.81,16.76,16.77,1636755.0
2016-04-28 14:30:00,16.77,16.82,16.75,16.76,2196585.0,16.77,16.82,16.75,16.76,2196585.0
2016-04-28 15:00:00,16.75,16.76,16.58,16.58,2918400.0,16.75,16.76,16.58,16.58,2918400.0
2016-04-28 15:30:00,16.58,16.63,16.5,16.51,4199265.0,16.58,16.63,16.5,16.51,4199265.0
2016-04-29 09:30:00,16.54,16.56,16.35,16.39,8476215.0,16.54,16.56,16.35,16.39,8476215.0
2016-04-29 10:00:00,16.39,16.47,16.37,16.43,4972095.0,16.39,16.47,16.37,16.43,4972095.0
2016-04-29 10:30:00,16.43,16.46,16.26,16.28,4679745.0,16.43,16.46,16.26,16.28,4679745.0
2016-04-29 11:00:00,16.27,16.36,16.14,16.14,5683275.0,16.27,16.36,16.14,16.14,5683275.0
2016-04-29 11:30:00,16.15,16.15,15.93,16.03,9248790.0,16.15,16.15,15.93,16.03,9248790.0
2016-04-29 12:00:00,16.03,16.15,15.96,15.97,4833075.0,16.03,16.15,15.96,15.97,4833075.0
2016-04-29 12:30:00,15.96,16.02,15.89,15.96,4803780.0,15.96,16.02,15.89,15.96,4803780.0
2016-04-29 13:00:00,15.98,16.1,15.96,16.04,2944890.0,15.98,16.1,15.96,16.04,2944890.0
2016-04-29 13:30:00,16.05,16.05,15.87,15.89,2880360.0,16.05,16.05,15.87,15.89,2880360.0
2016-04-29 14:00:00,15.89,15.95,15.85,15.93,4154595.0,15.89,15.95,15.85,15.93,4154595.0
2016-04-29 14:30:00,15.93,15.95,15.87,15.92,2858010.0,15.93,15.95,15.87,15.92,2858010.0
2016-04-29 15:00:00,15.92,16.04,15.91,15.97,3217200.0,15.92,16.04,15.91,15.97,3217200.0
2016-04-29 15:30:00,15.97,16.12,15.97,16.05,7064865.0,15.97,16.12,15.97,16.05,7064865.0
2016-05-02 09:30:00,16.1,16.1,15.67,15.79,9121965.0,16.1,16.1,15.67,15.79,9121965.0
2016-05-02 10:00:00,15.78,16.01,15.7,15.9,5513130.0,15.78,16.01,15.7,15.9,5513130.0
2016-05-02 10:30:00,15.91,15.93,15.77,15.8,3707625.0,15.91,15.93,15.77,15.8,3707625.0
2016-05-02 11:00:00,15.8,15.81,15.7,15.72,2997240.0,15.8,15.81,15.7,15.72,2997240.0
2016-05-02 11:30:00,15.72,15.8,15.65,15.75,3754170.0,15.72,15.8,15.65,15.75,3754170.0
2016-05-02 12:00:00,15.75,15.86,15.74,15.83,2388135.0,15.75,15.86,15.74,15.83,2388135.0
2016-05-02 12:30:00,15.83,15.92,15.82,15.87,2845125.0,15.83,15.92,15.82,15.87,2845125.0
2016-05-02 13:00:00,15.87,15.93,15.84,15.92,2353275.0,15.87,15.93,15.84,15.92,2353275.0
2016-05-02 13:30:00,15.92,15.99,15.89,15.97,2145405.0,15.92,15.99,15.89,15.97,2145405.0
2016-05-02 14:00:00,15.97,16.12,15.97,16.11,2944515.0,15.97,16.12,15.97,16.11,2944515.0
2016-05-02 14:30:00,16.11,16.16,16.1,16.16,3159180.0,16.11,16.16,16.1,16.16,3159180.0
2016-05-02 15:00:00,16.15,16.16,16.09,16.13,2484330.0,16.15,16.16,16.09,16.13,2484330.0
2016-05-02 15:30:00,16.13,16.21,16.11,16.12,4626645.0,16.13,16.21,16.11,16.12,4626645.0
2016-05-03 09:30:00,15.82,15.93,15.57,15.64,9948675.0,15.82,15.93,15.57,15.64,9948675.0
2016-05-03 10:00:00,15.64,15.76,15.61,15.69,5604510.0,15.64,15.76,15.61,15.69,5604510.0
2016-05-03 10:30:00,15.69,15.71,15.57,15.58,3932325.0,15.69,15.71,15.57,15.58,3932325.0
2016-05-03 11:00:00,15.58,15.64,15.52,15.64,4929045.0,15.58,15.64,15.52,15.64,4929045.0
2016-05-03 11:30:00,15.63,15.67,15.57,15.65,2274540.0,15.63,15.67,15.57,15.65,2274540.0
2016-05-03 12:00:00,15.65,15.66,15.56,15.61,1833480.0,15.65,15.66,15.56,15.61,1833480.0
2016-05-03 12:30:00,15.61,15.77,15.6,15.77,2867340.0,15.61,15.77,15.6,15.77,2867340.0
2016-05-03 13:00:00,15.77,15.83,15.73,15.78,3348645.0,15.77,15.83,15.73,15.78,3348645.0
2016-05-03 13:30:00,15.78,15.8,15.68,15.69,1842870.0,15.78,15.8,15.68,15.69,1842870.0
2016-05-03 14:00:00,15.68,15.74,15.64,15.65,2828790.0,15.68,15.74,15.64,15.65,2828790.0
2016-05-03 14:30:00,15.65,15.65,15.56,15.57,2328810.0,15.65,15.65,15.56,15.57,2328810.0
2016-05-03 15:00:00,15.58,15.58,15.52,15.55,3193305.0,15.58,15.58,15.52,15.55,3193305.0
2016-05-03 15:30:00,15.55,15.56,15.44,15.49,8033760.0,15.55,15.56,15.44,15.49,8033760.0
2016-05-04 09:30:00,15.35,15.63,15.33,15.5,9548670.0,15.35,15.63,15.33,15.5,9548670.0
2016-05-04 10:00:00,15.5,15.54,15.41,15.44,5203590.0,15.5,15.54,15.41,15.44,5203590.0
2016-05-04 10:30:00,15.44,15.45,15.2,15.23,6546720.0,15.44,15.45,15.2,15.23,6546720.0
2016-05-04 11:00:00,15.23,15.23,15.08,15.08,6293400.0,15.23,15.23,15.08,15.08,6293400.0
2016-05-04 11:30:00,15.09,15.29,15.07,15.25,5329230.0,15.09,15.29,15.07,15.25,5329230.0
2016-05-04 12:00:00,15.25,15.3,15.2,15.25,3041895.0,15.25,15.3,15.2,15.25,3041895.0
2016-05-04 12:30:00,15.25,15.25,14.75,14.92,16732860.0,15.25,15.25,14.75,14.92,16732860.0
2016-05-04 13:00:00,14.91,14.96,14.83,14.87,6359985.0,14.91,14.96,14.83,14.87,6359985.0
2016-05-04 13:30:00,14.87,14.96,14.7,14.82,6095730.0,14.87,14.96,14.7,14.82,6095730.0
2016-05-04 14:00:00,14.81,14.85,14.69,14.78,4554870.0,14.81,14.85,14.69,14.78,4554870.0
2016-05-04 14:30:00,14.78,14.89,14.74,14.83,4614420.0,14.78,14.89,14.74,14.83,4614420.0
2016-05-04 15:00:00,14.83,14.93,14.83,14.86,5476815.0,14.83,14.93,14.83,14.86,5476815.0
2016-05-04 15:30:00,14.84,14.96,14.77,14.83,13795755.0,14.84,14.96,14.77,14.83,13795755.0
2016-05-05 09:30:00,15.23,15.24,14.5,14.63,33179505.0,15.23,15.24,14.5,14.63,33179505.0
2016-05-05 10:00:00,14.63,14.7,14.28,14.31,18007500.0,14.63,14.7,14.28,14.31,18007500.0
2016-05-05 10:30:00,14.32,14.38,14.13,14.24,19259490.0,14.32,14.38,14.13,14.24,19259490.0
2016-05-05 11:00:00,14.24,14.29,14.12,14.29,8511960.0,14.24,14.29,14.12,14.29,8511960.0
2016-05-05 11:30:00,14.28,14.42,14.25,14.3,7345485.0,14.28,14.42,14.25,14.3,7345485.0
2016-05-05 12:00:00,14.31,14.4,14.29,14.35,5735310.0,14.31,14.4,14.29,14.35,5735310.0
2016-05-05 12:30:00,14.35,14.35,14.19,14.25,4402935.0,14.35,14.35,14.19,14.25,4402935.0
2016-05-05 13:00:00,14.26,14.26,14.1,14.12,4142040.0,14.26,14.26,14.1,14.12,4142040.0
2016-05-05 13:30:00,14.13,14.14,13.99,14.09,8935620.0,14.13,14.14,13.99,14.09,8935620.0
2016-05-05 14:00:00,14.09,14.19,14.07,14.14,5002620.0,14.09,14.19,14.07,14.14,5002620.0
2016-05-05 14:30:00,14.13,14.3,14.12,14.22,5672625.0,14.13,14.3,14.12,14.22,5672625.0
2016-05-05 15:00:00,14.23,14.25,14.13,14.17,5431515.0,14.23,14.25,14.13,14.17,5431515.0
2016-05-05 15:30:00,14.16,14.17,14.05,14.1,12225660.0,14.16,14.17,14.05,14.1,12225660.0
2016-05-06 09:30:00,14.06,14.19,13.87,14.02,17808060.0,14.06,14.19,13.87,14.02,17808060.0
2016-05-06 10:00:00,14.02,14.23,14.01,14.15,9914700.0,14.02,14.23,14.01,14.15,9914700.0
2016-05-06 10:30:00,14.15,14.17,13.95,14.01,5893005.0,14.15,14.17,13.95,14.01,5893005.0
2016-05-06 11:00:00,14.01,14.2,14.0,14.18,5159115.0,14.01,14.2,14.0,14.18,5159115.0
2016-05-06 11:30:00,14.18,14.2,14.12,14.16,3333990.0,14.18,14.2,14.12,14.16,3333990.0
2016-05-06 12:00:00,14.16,14.17,14.1,14.15,2547870.0,14.16,14.17,14.1,14.15,2547870.0
2016-05-06 12:30:00,14.15,14.31,14.11,14.31,3968445.0,14.15,14.31,14.11,14.31,3968445.0
2016-05-06 13:00:00,14.31,14.42,14.3,14.35,6519600.0,14.31,14.42,14.3,14.35,6519600.0
2016-05-06 13:30:00,14.35,14.37,14.3,14.37,2896860.0,14.35,14.37,14.3,14.37,2896860.0
2016-05-06 14:00:00,14.36,14.39,14.34,14.36,3252615.0,14.36,14.39,14.34,14.36,3252615.0
2016-05-06 14:30:00,14.36,14.41,14.31,14.35,2618850.0,14.36,14.41,14.31,14.35,2618850.0
2016-05-06 15:00:00,14.34,14.36,14.27,14.32,2712720.0,14.34,14.36,14.27,14.32,2712720.0
2016-05-06 15:30:00,14.32,14.33,14.27,14.33,7073955.0,14.32,14.33,14.27,14.33,7073955.0
2016-05-09 09:30:00,14.38,14.41,14.1,14.14,10226430.0,14.38,14.41,14.1,14.14,10226430.0
2016-05-09 10:00:00,14.15,14.29,14.07,14.22,6719880.0,14.15,14.29,14.07,14.22,6719880.0
2016-05-09 10:30:00,14.22,14.23,14.15,14.19,3454620.0,14.22,14.23,14.15,14.19,3454620.0
2016-05-09 11:00:00,14.2,14.23,14.07,14.08,3061395.0,14.2,14.23,14.07,14.08,3061395.0
2016-05-09 11:30:00,14.08,14.11,13.98,13.99,4773030.0,14.08,14.11,13.98,13.99,4773030.0
2016-05-09 12:00:00,13.98,13.99,13.92,13.94,5058855.0,13.98,13.99,13.92,13.94,5058855.0
2016-05-09 12:30:00,13.94,13.96,13.79,13.85,5728215.0,13.94,13.96,13.79,13.85,5728215.0
2016-05-09 13:00:00,13.85,13.99,13.84,13.97,4077930.0,13.85,13.99,13.84,13.97,4077930.0
2016-05-09 13:30:00,13.97,14.02,13.92,13.92,3525930.0,13.97,14.02,13.92,13.92,3525930.0
2016-05-09 14:00:00,13.92,13.93,13.87,13.87,2751555.0,13.92,13.93,13.87,13.87,2751555.0
2016-05-09 14:30:00,13.87,13.97,13.87,13.97,2534130.0,13.87,13.97,13.87,13.97,2534130.0
2016-05-09 15:00:00,13.97,13.97,13.93,13.93,1999065.0,13.97,13.97,13.93,13.93,1999065.0
2016-05-09 15:30:00,13.93,13.95,13.91,13.92,5426730.0,13.93,13.95,13.91,13.92,5426730.0
2016-05-10 09:30:00,13.84,13.96,13.67,13.8,13330920.0,13.84,13.96,13.67,13.8,13330920.0
2016-05-10 10:00:00,13.81,13.83,13.69,13.77,5469090.0,13.81,13.83,13.69,13.77,5469090.0
2016-05-10 10:30:00,13.77,13.85,13.77,13.81,4314810.0,13.77,13.85,13.77,13.81,4314810.0
2016-05-10 11:00:00,13.81,13.85,13.79,13.85,2244375.0,13.81,13.85,13.79,13.85,2244375.0
2016-05-10 11:30:00,13.85,13.93,13.81,13.82,3937935.0,13.85,13.93,13.81,13.82,3937935.0
2016-05-10 12:00:00,13.82,13.84,13.75,13.78,2602140.0,13.82,13.84,13.75,13.78,2602140.0
2016-05-10 12:30:00,13.78,13.81,13.74,13.8,1753650.0,13.78,13.81,13.74,13.8,1753650.0
2016-05-10 13:00:00,13.8,13.81,13.72,13.74,2010750.0,13.8,13.81,13.72,13.74,2010750.0
2016-05-10 13:30:00,13.74,13.86,13.74,13.85,2344335.0,13.74,13.86,13.74,13.85,2344335.0
2016-05-10 14:00:00,13.85,13.92,13.84,13.89,2786790.0,13.85,13.92,13.84,13.89,2786790.0
2016-05-10 14:30:00,13.9,13.9,13.85,13.87,1581660.0,13.9,13.9,13.85,13.87,1581660.0
2016-05-10 15:00:00,13.86,13.88,13.79,13.84,2358555.0,13.86,13.88,13.79,13.84,2358555.0
2016-05-10 15:30:00,13.84,13.92,13.84,13.91,5986290.0,13.84,13.92,13.84,13.91,5986290.0
2016-05-11 09:30:00,13.84,14.05,13.74,13.95,11825025.0,13.84,14.05,13.74,13.95,11825025.0
2016-05-11 10:00:00,13.95,14.18,13.95,14.13,10637310.0,13.95,14.18,13.95,14.13,10637310.0
2016-05-11 10:30:00,14.15,14.17,14.07,14.09,3637410.0,14.15,14.17,14.07,14.09,3637410.0
2016-05-11 11:00:00,14.1,14.21,14.0,14.19,4229985.0,14.1,14.21,14.0,14.19,4229985.0
2016-05-11 11:30:00,14.19,14.3,14.16,14.26,4543470.0,14.19,14.3,14.16,14.26,4543470.0
2016-05-11 12:00:00,14.26,14.33,14.23,14.31,2811540.0,14.26,14.33,14.23,14.31,2811540.0
2016-05-11 12:30:00,14.3,14.37,14.27,14.32,3390570.0,14.3,14.37,14.27,14.32,3390570.0
2016-05-11 13:00:00,14.31,14.32,14.14,14.16,2741940.0,14.31,14.32,14.14,14.16,2741940.0
2016-05-11 13:30:00,14.16,14.2,14.08,14.09,2997300.0,14.16,14.2,14.08,14.09,2997300.0
2016-05-11 14:00:00,14.08,14.09,14.0,14.07,3525870.0,14.08,14.09,14.0,14.07,3525870.0
2016-05-11 14:30:00,14.07,14.11,14.02,14.05,2724675.0,14.07,14.11,14.02,14.05,2724675.0
2016-05-11 15:00:00,14.05,14.07,13.99,14.02,1747740.0,14.05,14.07,13.99,14.02,1747740.0
2016-05-11 15:30:00,14.0,14.04,13.91,13.93,5706030.0,14.0,14.04,13.91,13.93,5706030.0
2016-05-12 09:30:00,14.1,14.11,13.8,13.88,8285430.0,14.1,14.11,13.8,13.88,8285430.0
2016-05-12 10:00:00,13.88,13.92,13.74,13.79,4019460.0,13.88,13.92,13.74,13.79,4019460.0
2016-05-12 10:30:00,13.8,13.8,13.67,13.71,4168320.0,13.8,13.8,13.67,13.71,4168320.0
2016-05-12 11:00:00,13.72,13.75,13.58,13.68,5705175.0,13.72,13.75,13.58,13.68,5705175.0
2016-05-12 11:30:00,13.67,13.73,13.6,13.6,2701695.0,13.67,13.73,13.6,13.6,2701695.0
2016-05-12 12:00:00,13.61,13.75,13.58,13.75,3670725.0,13.61,13.75,13.58,13.75,3670725.0
2016-05-12 12:30:00,13.75,13.76,13.67,13.74,2185365.0,13.75,13.76,13.67,13.74,2185365.0
2016-05-12 13:00:00,13.74,13.77,13.68,13.74,1611720.0,13.74,13.77,13.68,13.74,1611720.0
2016-05-12 13:30:00,13.75,13.76,13.7,13.75,1346475.0,13.75,13.76,13.7,13.75,1346475.0
2016-05-12 14:00:00,13.75,13.92,13.75,13.89,3360735.0,13.75,13.92,13.75,13.89,3360735.0
2016-05-12 14:30:00,13.89,13.97,13.87,13.94,2974095.0,13.89,13.97,13.87,13.94,2974095.0
2016-05-12 15:00:00,13.94,13.95,13.84,13.88,2067180.0,13.94,13.95,13.84,13.88,2067180.0
2016-05-12 15:30:00,13.88,13.88,13.8,13.81,3556650.0,13.88,13.88,13.8,13.81,3556650.0
2016-05-13 09:30:00,13.85,14.08,13.82,13.94,7277085.0,13.85,14.08,13.82,13.94,7277085.0
2016-05-13 10:00:00,13.94,14.04,13.88,13.96,3522675.0,13.94,14.04,13.88,13.96,3522675.0
2016-05-13 10:30:00,13.95,14.03,13.9,14.03,2603505.0,13.95,14.03,13.9,14.03,2603505.0
2016-05-13 11:00:00,14.02,14.06,13.96,13.99,1657095.0,14.02,14.06,13.96,13.99,1657095.0
2016-05-13 11:30:00,13.99,14.0,13.9,13.9,1822785.0,13.99,14.0,13.9,13.9,1822785.0
2016-05-13 12:00:00,13.91,13.97,13.87,13.95,2208225.0,13.91,13.97,13.87,13.95,2208225.0
2016-05-13 12:30:00,13.96,13.96,13.85,13.87,1111140.0,13.96,13.96,13.85,13.87,1111140.0
2016-05-13 13:00:00,13.87,13.89,13.84,13.84,1120260.0,13.87,13.89,13.84,13.84,1120260.0
2016-05-13 13:30:00,13.84,13.86,13.8,13.83,2598210.0,13.84,13.86,13.8,13.83,2598210.0
2016-05-13 14:00:00,13.83,13.87,13.78,13.81,2196795.0,13.83,13.87,13.78,13.81,2196795.0
2016-05-13 14:30:00,13.81,13.88,13.8,13.85,2163120.0,13.81,13.88,13.8,13.85,2163120.0
2016-05-13 15:00:00,13.85,13.91,13.84,13.84,2560740.0,13.85,13.91,13.84,13.84,2560740.0
2016-05-13 15:30:00,13.84,13.88,13.82,13.85,3949650.0,13.84,13.88,13.82,13.85,3949650.0
2016-05-16 09:30:00,13.88,14.12,13.87,14.02,6878970.0,13.88,14.12,13.87,14.02,6878970.0
2016-05-16 10:00:00,14.02,14.14,14.01,14.13,4276665.0,14.02,14.14,14.01,14.13,4276665.0
2016-05-16 10:30:00,14.13,14.18,14.09,14.17,3956520.0,14.13,14.18,14.09,14.17,3956520.0
2016-05-16 11:00:00,14.17,14.21,14.07,14.14,3636600.0,14.17,14.21,14.07,14.14,3636600.0
2016-05-16 11:30:00,14.14,14.15,14.08,14.09,950340.0,14.14,14.15,14.08,14.09,950340.0
2016-05-16 12:00:00,14.08,14.09,13.97,13.98,1787520.0,14.08,14.09,13.97,13.98,1787520.0
2016-05-16 12:30:00,13.98,13.99,13.93,13.96,2957280.0,13.98,13.99,13.93,13.96,2957280.0
2016-05-16 13:00:00,13.95,13.99,13.91,13.92,1225335.0,13.95,13.99,13.91,13.92,1225335.0
2016-05-16 13:30:00,13.92,13.95,13.86,13.87,2809320.0,13.92,13.95,13.86,13.87,2809320.0
2016-05-16 14:00:00,13.87,13.92,13.86,13.89,2249715.0,13.87,13.92,13.86,13.89,2249715.0
2016-05-16 14:30:00,13.89,13.93,13.89,13.9,931230.0,13.89,13.93,13.89,13.9,931230.0
2016-05-16 15:00:00,13.9,13.95,13.89,13.9,1200405.0,13.9,13.95,13.89,13.9,1200405.0
2016-05-16 15:30:00,13.9,13.91,13.87,13.88,3256035.0,13.9,13.91,13.87,13.88,3256035.0
2016-05-17 09:30:00,13.94,13.99,13.79,13.89,4745835.0,13.94,13.99,13.79,13.89,4745835.0
2016-05-17 10:00:00,13.88,13.9,13.77,13.79,3379275.0,13.88,13.9,13.77,13.79,3379275.0
2016-05-17 10:30:00,13.79,13.81,13.73,13.78,3098700.0,13.79,13.81,13.73,13.78,3098700.0
2016-05-17 11:00:00,13.78,13.81,13.73,13.76,1429515.0,13.78,13.81,13.73,13.76,1429515.0
2016-05-17 11:30:00,13.75,13.84,13.75,13.8,1704885.0,13.75,13.84,13.75,13.8,1704885.0
2016-05-17 12:00:00,13.81,13.84,13.77,13.78,1017795.0,13.81,13.84,13.77,13.78,1017795.0
2016-05-17 12:30:00,13.77,13.82,13.76,13.78,1498050.0,13.77,13.82,13.76,13.78,1498050.0
2016-05-17 13:00:00,13.79,13.82,13.79,13.8,2319585.0,13.79,13.82,13.79,13.8,2319585.0
2016-05-17 13:30:00,13.79,13.8,13.75,13.75,1575405.0,13.79,13.8,13.75,13.75,1575405.0
2016-05-17 14:00:00,13.75,13.77,13.65,13.67,3180945.0,13.75,13.77,13.65,13.67,3180945.0
2016-05-17 14:30:00,13.67,13.72,13.64,13.67,2715525.0,13.67,13.72,13.64,13.67,2715525.0
2016-05-17 15:00:00,13.67,13.7,13.6,13.65,2608830.0,13.67,13.7,13.6,13.65,2608830.0
2016-05-17 15:30:00,13.65,13.68,13.62,13.65,4139190.0,13.65,13.68,13.62,13.65,4139190.0
2016-05-18 09:30:00,13.94,14.16,13.85,14.14,16670340.0,13.94,14.16,13.85,14.14,16670340.0
2016-05-18 10:00:00,14.14,14.35,14.14,14.27,11013810.0,14.14,14.35,14.14,14.27,11013810.0
2016-05-18 10:30:00,14.27,14.29,14.2,14.24,6792825.0,14.27,14.29,14.2,14.24,6792825.0
2016-05-18 11:00:00,14.24,14.27,14.17,14.2,4436235.0,14.24,14.27,14.17,14.2,4436235.0
2016-05-18 11:30:00,14.2,14.21,14.16,14.17,2336175.0,14.2,14.21,14.16,14.17,2336175.0
2016-05-18 12:00:00,14.19,14.21,14.12,14.13,2466465.0,14.19,14.21,14.12,14.13,2466465.0
2016-05-18 12:30:00,14.12,14.16,14.08,14.14,2750685.0,14.12,14.16,14.08,14.14,2750685.0
2016-05-18 13:00:00,14.15,14.2,14.11,14.15,1797510.0,14.15,14.2,14.11,14.15,1797510.0
2016-05-18 13:30:00,14.15,14.17,14.08,14.08,1270500.0,14.15,14.17,14.08,14.08,1270500.0
2016-05-18 14:00:00,14.08,14.09,13.97,13.99,4791285.0,14.08,14.09,13.97,13.99,4791285.0
2016-05-18 14:30:00,13.99,14.11,13.92,14.09,3530070.0,13.99,14.11,13.92,14.09,3530070.0
2016-05-18 15:00:00,14.08,14.14,14.0,14.01,2374560.0,14.08,14.14,14.0,14.01,2374560.0
2016-05-18 15:30:00,14.01,14.09,14.0,14.08,4362360.0,14.01,14.09,14.0,14.08,4362360.0
2016-05-19 09:30:00,14.24,14.43,14.02,14.09,19115415.0,14.24,14.43,14.02,14.09,19115415.0
2016-05-19 10:00:00,14.08,14.18,14.03,14.14,8362590.0,14.08,14.18,14.03,14.14,8362590.0
2016-05-19 10:30:00,14.14,14.14,13.93,13.94,5676915.0,14.14,14.14,13.93,13.94,5676915.0
2016-05-19 11:00:00,13.95,13.99,13.9,13.96,4022130.0,13.95,13.99,13.9,13.96,4022130.0
2016-05-19 11:30:00,13.96,13.97,13.82,13.92,4499895.0,13.96,13.97,13.82,13.92,4499895.0
2016-05-19 12:00:00,13.92,13.99,13.9,13.92,1637415.0,13.92,13.99,13.9,13.92,1637415.0
2016-05-19 12:30:00,13.91,13.94,13.83,13.85,2054550.0,13.91,13.94,13.83,13.85,2054550.0
2016-05-19 13:00:00,13.85,13.92,13.84,13.89,1545105.0,13.85,13.92,13.84,13.89,1545105.0
2016-05-19 13:30:00,13.89,14.02,13.88,13.99,3681120.0,13.89,14.02,13.88,13.99,3681120.0
2016-05-19 14:00:00,13.99,14.22,13.99,14.2,7156470.0,13.99,14.22,13.99,14.2,7156470.0
2016-05-19 14:30:00,14.2,14.23,14.13,14.16,6799080.0,14.2,14.23,14.13,14.16,6799080.0
2016-05-19 15:00:00,14.15,14.45,14.14,14.43,10484955.0,14.15,14.45,14.14,14.43,10484955.0
2016-05-19 15:30:00,14.42,14.44,14.32,14.34,8647200.0,14.42,14.44,14.32,14.34,8647200.0
2016-05-20 09:30:00,14.47,14.58,14.42,14.51,28792020.0,14.47,14.58,14.42,14.51,28792020.0
2016-05-20 10:00:00,14.51,14.67,14.48,14.59,17646180.0,14.51,14.67,14.48,14.59,17646180.0
2016-05-20 10:30:00,14.6,14.63,14.54,14.56,8813115.0,14.6,14.63,14.54,14.56,8813115.0
2016-05-20 11:00:00,14.56,14.59,14.52,14.55,4217775.0,14.56,14.59,14.52,14.55,4217775.0
2016-05-20 11:30:00,14.55,14.58,14.47,14.47,5363580.0,14.55,14.58,14.47,14.47,5363580.0
2016-05-20 12:00:00,14.48,14.56,14.48,14.52,4671105.0,14.48,14.56,14.48,14.52,4671105.0
2016-05-20 12:30:00,14.52,14.54,14.48,14.5,2593890.0,14.52,14.54,14.48,14.5,2593890.0
2016-05-20 13:00:00,14.5,14.55,14.5,14.52,2958120.0,14.5,14.55,14.5,14.52,2958120.0
2016-05-20 13:30:00,14.52,14.53,14.5,14.53,2523480.0,14.52,14.53,14.5,14.53,2523480.0
2016-05-20 14:00:00,14.53,14.53,14.5,14.52,4388805.0,14.53,14.53,14.5,14.52,4388805.0
2016-05-20 14:30:00,14.53,14.59,14.52,14.55,4129125.0,14.53,14.59,14.52,14.55,4129125.0
2016-05-20 15:00:00,14.55,14.57,14.52,14.54,4628175.0,14.55,14.57,14.52,14.54,4628175.0
2016-05-20 15:30:00,14.54,14.7,14.53,14.69,15271380.0,14.54,14.7,14.53,14.69,15271380.0
2016-05-23 09:30:00,14.66,14.72,14.47,14.57,14791665.0,14.66,14.72,14.47,14.57,14791665.0
2016-05-23 10:00:00,14.57,14.82,14.57,14.78,9309030.0,14.57,14.82,14.57,14.78,9309030.0
2016-05-23 10:30:00,14.81,14.84,14.65,14.72,5625270.0,14.81,14.84,14.65,14.72,5625270.0
2016-05-23 11:00:00,14.73,14.75,14.62,14.63,3166125.0,14.73,14.75,14.62,14.63,3166125.0
2016-05-23 11:30:00,14.64,14.64,14.54,14.6,3901500.0,14.64,14.64,14.54,14.6,3901500.0
2016-05-23 12:00:00,14.6,14.6,14.51,14.56,4095870.0,14.6,14.6,14.51,14.56,4095870.0
2016-05-23 12:30:00,14.57,14.6,14.54,14.55,3675585.0,14.57,14.6,14.54,14.55,3675585.0
2016-05-23 13:00:00,14.55,14.57,14.49,14.49,2261925.0,14.55,14.57,14.49,14.49,2261925.0
2016-05-23 13:30:00,14.5,14.51,14.43,14.46,3516150.0,14.5,14.51,14.43,14.46,3516150.0
2016-05-23 14:00:00,14.46,14.5,14.41,14.5,3216135.0,14.46,14.5,14.41,14.5,3216135.0
2016-05-23 14:30:00,14.49,14.5,14.44,14.46,1856610.0,14.49,14.5,14.44,14.46,1856610.0
2016-05-23 15:00:00,14.47,14.48,14.42,14.45,2125995.0,14.47,14.48,14.42,14.45,2125995.0
2016-05-23 15:30:00,14.45,14.47,14.39,14.41,6184980.0,14.45,14.47,14.39,14.41,6184980.0
2016-05-24 09:30:00,14.44,14.51,14.35,14.37,9791475.0,14.44,14.51,14.35,14.37,9791475.0
2016-05-24 10:00:00,14.37,14.53,14.36,14.52,4845015.0,14.37,14.53,14.36,14.52,4845015.0
2016-05-24 10:30:00,14.52,14.55,14.4,14.41,3720405.0,14.52,14.55,14.4,14.41,3720405.0
2016-05-24 11:00:00,14.4,14.53,14.4,14.5,2499870.0,14.4,14.53,14.4,14.5,2499870.0
2016-05-24 11:30:00,14.5,14.58,14.49,14.55,2281035.0,14.5,14.58,14.49,14.55,2281035.0
2016-05-24 12:00:00,14.54,14.57,14.5,14.52,1283025.0,14.54,14.57,14.5,14.52,1283025.0
2016-05-24 12:30:00,14.52,14.58,14.51,14.55,1581900.0,14.52,14.58,14.51,14.55,1581900.0
2016-05-24 13:00:00,14.55,14.57,14.48,14.51,1821780.0,14.55,14.57,14.48,14.51,1821780.0
2016-05-24 13:30:00,14.52,14.54,14.5,14.52,753915.0,14.52,14.54,14.5,14.52,753915.0
2016-05-24 14:00:00,14.51,14.54,14.48,14.48,1035510.0,14.51,14.54,14.48,14.48,1035510.0
2016-05-24 14:30:00,14.49,14.54,14.48,14.53,1053315.0,14.49,14.54,14.48,14.53,1053315.0
2016-05-24 15:00:00,14.53,14.56,14.51,14.51,2199180.0,14.53,14.56,14.51,14.51,2199180.0
2016-05-24 15:30:00,14.52,14.55,14.5,14.52,4005540.0,14.52,14.55,14.5,14.52,4005540.0
2016-05-25 09:30:00,14.53,14.63,14.43,14.61,6041970.0,14.53,14.63,14.43,14.61,6041970.0
2016-05-25 10:00:00,14.62,14.64,14.57,14.61,2842605.0,14.62,14.64,14.57,14.61,2842605.0
2016-05-25 10:30:00,14.6,14.62,14.54,14.6,2846445.0,14.6,14.62,14.54,14.6,2846445.0
2016-05-25 11:00:00,14.6,14.72,14.58,14.66,6429540.0,14.6,14.72,14.58,14.66,6429540.0
2016-05-25 11:30:00,14.65,14.68,14.63,14.68,1887690.0,14.65,14.68,14.63,14.68,1887690.0
2016-05-25 12:00:00,14.68,14.68,14.63,14.65,1604250.0,14.68,14.68,14.63,14.65,1604250.0
2016-05-25 12:30:00,14.65,14.7,14.64,14.7,1747365.0,14.65,14.7,14.64,14.7,1747365.0
2016-05-25 13:00:00,14.69,14.75,14.68,14.74,1878900.0,14.69,14.75,14.68,14.74,1878900.0
2016-05-25 13:30:00,14.75,14.76,14.67,14.72,1682775.0,14.75,14.76,14.67,14.72,1682775.0
2016-05-25 14:00:00,14.71,14.73,14.67,14.68,2128155.0,14.71,14.73,14.67,14.68,2128155.0
2016-05-25 14:30:00,14.68,14.73,14.64,14.65,1665540.0,14.68,14.73,14.64,14.65,1665540.0
2016-05-25 15:00:00,14.64,14.68,14.63,14.68,1780530.0,14.64,14.68,14.63,14.68,1780530.0
2016-05-25 15:30:00,14.68,14.68,14.62,14.64,4239615.0,14.68,14.68,14.62,14.64,4239615.0
2016-05-26 09:30:00,14.7,14.8,14.6,14.63,7899225.0,14.7,14.8,14.6,14.63,7899225.0
2016-05-26 10:00:00,14.62,14.76,14.61,14.76,5861850.0,14.62,14.76,14.61,14.76,5861850.0
2016-05-26 10:30:00,14.76,14.82,14.73,14.77,6539205.0,14.76,14.82,14.73,14.77,6539205.0
2016-05-26 11:00:00,14.77,14.91,14.77,14.9,5124915.0,14.77,14.91,14.77,14.9,5124915.0
2016-05-26 11:30:00,14.9,14.94,14.85,14.89,3939720.0,14.9,14.94,14.85,14.89,3939720.0
2016-05-26 12:00:00,14.9,14.91,14.85,14.87,2778690.0,14.9,14.91,14.85,14.87,2778690.0
2016-05-26 12:30:00,14.88,14.89,14.84,14.87,2243820.0,14.88,14.89,14.84,14.87,2243820.0
2016-05-26 13:00:00,14.87,14.89,14.85,14.87,1110585.0,14.87,14.89,14.85,14.87,1110585.0
2016-05-26 13:30:00,14.88,14.88,14.84,14.86,1338255.0,14.88,14.88,14.84,14.86,1338255.0
2016-05-26 14:00:00,14.87,14.93,14.84,14.91,2554920.0,14.87,14.93,14.84,14.91,2554920.0
2016-05-26 14:30:00,14.91,14.96,14.89,14.95,2119980.0,14.91,14.96,14.89,14.95,2119980.0
2016-05-26 15:00:00,14.95,14.98,14.92,14.93,2782695.0,14.95,14.98,14.92,14.93,2782695.0
2016-05-26 15:30:00,14.93,15.02,14.92,15.01,8236860.0,14.93,15.02,14.92,15.01,8236860.0
2016-05-27 09:30:00,15.0,15.06,14.9,14.96,7478865.0,15.0,15.06,14.9,14.96,7478865.0
2016-05-27 10:00:00,14.97,14.98,14.77,14.83,6727800.0,14.97,14.98,14.77,14.83,6727800.0
2016-05-27 10:30:00,14.83,14.87,14.72,14.75,5109780.0,14.83,14.87,14.72,14.75,5109780.0
2016-05-27 11:00:00,14.75,14.79,14.73,14.78,3000510.0,14.75,14.79,14.73,14.78,3000510.0
2016-05-27 11:30:00,14.79,14.84,14.76,14.83,1866765.0,14.79,14.84,14.76,14.83,1866765.0
2016-05-27 12:00:00,14.83,14.86,14.83,14.84,1891125.0,14.83,14.86,14.83,14.84,1891125.0
2016-05-27 12:30:00,14.84,14.87,14.83,14.86,1183995.0,14.84,14.87,14.83,14.86,1183995.0
2016-05-27 13:00:00,14.86,14.94,14.86,14.93,1745910.0,14.86,14.94,14.86,14.93,1745910.0
2016-05-27 13:30:00,14.93,14.96,14.89,14.89,2735565.0,14.93,14.96,14.89,14.89,2735565.0
2016-05-27 14:00:00,14.89,14.93,14.85,14.91,1696620.0,14.89,14.93,14.85,14.91,1696620.0
2016-05-27 14:30:00,14.91,14.92,14.86,14.87,1129215.0,14.91,14.92,14.86,14.87,1129215.0
2016-05-27 15:00:00,14.87,14.89,14.82,14.86,1705500.0,14.87,14.89,14.82,14.86,1705500.0
2016-05-27 15:30:00,14.86,14.9,14.84,14.86,4850070.0,14.86,14.9,14.84,14.86,4850070.0
2016-05-31 09:30:00,14.87,14.98,14.83,14.84,3800130.0,14.87,14.98,14.83,14.84,3800130.0
2016-05-31 10:00:00,14.84,14.93,14.84,14.86,1587255.0,14.84,14.93,14.84,14.86,1587255.0
2016-05-31 10:30:00,14.86,14.88,14.77,14.82,2174790.0,14.86,14.88,14.77,14.82,2174790.0
2016-05-31 11:00:00,14.82,14.88,14.81,14.88,1241295.0,14.82,14.88,14.81,14.88,1241295.0
2016-05-31 11:30:00,14.87,14.89,14.8,14.82,1430295.0,14.87,14.89,14.8,14.82,1430295.0
2016-05-31 12:00:00,14.82,14.87,14.82,14.86,768015.0,14.82,14.87,14.82,14.86,768015.0
2016-05-31 12:30:00,14.85,14.88,14.84,14.85,1070040.0,14.85,14.88,14.84,14.85,1070040.0
2016-05-31 13:00:00,14.85,14.87,14.82,14.83,1032135.0,14.85,14.87,14.82,14.83,1032135.0
2016-05-31 13:30:00,14.84,14.86,14.83,14.86,720585.0,14.84,14.86,14.83,14.86,720585.0
2016-05-31 14:00:00,14.85,14.86,14.8,14.82,1408890.0,14.85,14.86,14.8,14.82,1408890.0
2016-05-31 14:30:00,14.82,14.85,14.79,14.83,1202595.0,14.82,14.85,14.79,14.83,1202595.0
2016-05-31 15:00:00,14.82,14.85,14.8,14.82,2430855.0,14.82,14.85,14.8,14.82,2430855.0
2016-05-31 15:30:00,14.82,14.89,14.82,14.88,5173515.0,14.82,14.89,14.82,14.88,5173515.0
2016-06-01 09:30:00,14.77,14.83,14.46,14.47,9196395.0,14.77,14.83,14.46,14.47,9196395.0
2016-06-01 10:00:00,14.47,14.6,14.47,14.54,4303095.0,14.47,14.6,14.47,14.54,4303095.0
2016-06-01 10:30:00,14.53,14.57,14.46,14.51,4763340.0,14.53,14.57,14.46,14.51,4763340.0
2016-06-01 11:00:00,14.51,14.59,14.5,14.57,3380565.0,14.51,14.59,14.5,14.57,3380565.0
2016-06-01 11:30:00,14.57,14.58,14.52,14.56,2039100.0,14.57,14.58,14.52,14.56,2039100.0
2016-06-01 12:00:00,14.55,14.67,14.54,14.64,2561235.0,14.55,14.67,14.54,14.64,2561235.0
2016-06-01 12:30:00,14.64,14.72,14.63,14.72,1893750.0,14.64,14.72,14.63,14.72,1893750.0
2016-06-01 13:00:00,14.71,14.72,14.67,14.69,938895.0,14.71,14.72,14.67,14.69,938895.0
2016-06-01 13:30:00,14.69,14.71,14.61,14.64,1236225.0,14.69,14.71,14.61,14.64,1236225.0
2016-06-01 14:00:00,14.65,14.66,14.58,14.62,1426050.0,14.65,14.66,14.58,14.62,1426050.0
2016-06-01 14:30:00,14.62,14.62,14.57,14.6,1160190.0,14.62,14.62,14.57,14.6,1160190.0
2016-06-01 15:00:00,14.61,14.65,14.59,14.61,1165560.0,14.61,14.65,14.59,14.61,1165560.0
2016-06-01 15:30:00,14.61,14.66,14.61,14.63,3488055.0,14.61,14.66,14.61,14.63,3488055.0
2016-06-02 09:30:00,14.64,14.66,14.49,14.56,3282750.0,14.64,14.66,14.49,14.56,3282750.0
2016-06-02 10:00:00,14.57,14.63,14.47,14.51,3767910.0,14.57,14.63,14.47,14.51,3767910.0
2016-06-02 10:30:00,14.51,14.57,14.5,14.55,1998105.0,14.51,14.57,14.5,14.55,1998105.0
2016-06-02 11:00:00,14.57,14.6,14.51,14.53,2434545.0,14.57,14.6,14.51,14.53,2434545.0
2016-06-02 11:30:00,14.53,14.58,14.52,14.57,1087455.0,14.53,14.58,14.52,14.57,1087455.0
2016-06-02 12:00:00,14.56,14.56,14.51,14.52,846750.0,14.56,14.56,14.51,14.52,846750.0
2016-06-02 12:30:00,14.52,14.56,14.51,14.55,1088865.0,14.52,14.56,14.51,14.55,1088865.0
2016-06-02 13:00:00,14.55,14.61,14.55,14.59,1449105.0,14.55,14.61,14.55,14.59,1449105.0
2016-06-02 13:30:00,14.59,14.62,14.58,14.6,1185165.0,14.59,14.62,14.58,14.6,1185165.0
2016-06-02 14:00:00,14.6,14.65,14.59,14.62,1289625.0,14.6,14.65,14.59,14.62,1289625.0
2016-06-02 14:30:00,14.62,14.65,14.61,14.61,1064655.0,14.62,14.65,14.61,14.61,1064655.0
2016-06-02 15:00:00,14.62,14.64,14.56,14.58,1156875.0,14.62,14.64,14.56,14.58,1156875.0
2016-06-02 15:30:00,14.57,14.62,14.55,14.6,2688495.0,14.57,14.62,14.55,14.6,2688495.0
2016-06-03 09:30:00,14.67,14.8,14.64,14.76,5780100.0,14.67,14.8,14.64,14.76,5780100.0
2016-06-03 10:00:00,14.75,14.75,14.56,14.6,3323085.0,14.75,14.75,14.56,14.6,3323085.0
2016-06-03 10:30:00,14.6,14.65,14.58,14.6,1757055.0,14.6,14.65,14.58,14.6,1757055.0
2016-06-03 11:00:00,14.6,14.62,14.54,14.56,1691265.0,14.6,14.62,14.54,14.56,1691265.0
2016-06-03 11:30:00,14.56,14.6,14.55,14.58,1281585.0,14.56,14.6,14.55,14.58,1281585.0
2016-06-03 12:00:00,14.59,14.6,14.56,14.58,1099215.0,14.59,14.6,14.56,14.58,1099215.0
2016-06-03 12:30:00,14.57,14.59,14.55,14.56,918480.0,14.57,14.59,14.55,14.56,918480.0
2016-06-03 13:00:00,14.57,14.61,14.55,14.55,990345.0,14.57,14.61,14.55,14.55,990345.0
2016-06-03 13:30:00,14.55,14.59,14.53,14.59,971115.0,14.55,14.59,14.53,14.59,971115.0
2016-06-03 14:00:00,14.59,14.59,14.56,14.58,666915.0,14.59,14.59,14.56,14.58,666915.0
2016-06-03 14:30:00,14.58,14.63,14.55,14.59,2892090.0,14.58,14.63,14.55,14.59,2892090.0
2016-06-03 15:00:00,14.59,14.64,14.58,14.61,2263800.0,14.59,14.64,14.58,14.61,2263800.0
2016-06-03 15:30:00,14.61,14.63,14.58,14.6,4003155.0,14.61,14.63,14.58,14.6,4003155.0
2016-06-06 09:30:00,14.54,14.62,14.36,14.5,7911780.0,14.54,14.62,14.36,14.5,7911780.0
2016-06-06 10:00:00,14.49,14.58,14.43,14.55,2469285.0,14.49,14.58,14.43,14.55,2469285.0
2016-06-06 10:30:00,14.55,14.59,14.52,14.57,1366875.0,14.55,14.59,14.52,14.57,1366875.0
2016-06-06 11:00:00,14.58,14.65,14.56,14.63,2241105.0,14.58,14.65,14.56,14.63,2241105.0
2016-06-06 11:30:00,14.63,14.67,14.63,14.63,2096670.0,14.63,14.67,14.63,14.63,2096670.0
2016-06-06 12:00:00,14.63,14.67,14.61,14.65,1488870.0,14.63,14.67,14.61,14.65,1488870.0
2016-06-06 12:30:00,14.64,14.66,14.57,14.6,997800.0,14.64,14.66,14.57,14.6,997800.0
2016-06-06 13:00:00,14.6,14.67,14.59,14.66,1085160.0,14.6,14.67,14.59,14.66,1085160.0
2016-06-06 13:30:00,14.66,14.73,14.65,14.72,1289670.0,14.66,14.73,14.65,14.72,1289670.0
2016-06-06 14:00:00,14.71,14.71,14.67,14.69,1387740.0,14.71,14.71,14.67,14.69,1387740.0
2016-06-06 14:30:00,14.68,14.71,14.67,14.7,989085.0,14.68,14.71,14.67,14.7,989085.0
2016-06-06 15:00:00,14.7,14.72,14.66,14.69,1576755.0,14.7,14.72,14.66,14.69,1576755.0
2016-06-06 15:30:00,14.68,14.73,14.68,14.71,3005835.0,14.68,14.73,14.68,14.71,3005835.0
2016-06-07 09:30:00,14.82,15.16,14.77,15.09,12961830.0,14.82,15.16,14.77,15.09,12961830.0
2016-06-07 10:00:00,15.1,15.17,15.07,15.14,7052445.0,15.1,15.17,15.07,15.14,7052445.0
2016-06-07 10:30:00,15.14,15.23,15.11,15.2,6334680.0,15.14,15.23,15.11,15.2,6334680.0
2016-06-07 11:00:00,15.21,15.36,15.18,15.34,6638160.0,15.21,15.36,15.18,15.34,6638160.0
2016-06-07 11:30:00,15.34,15.52,15.32,15.38,10240725.0,15.34,15.52,15.32,15.38,10240725.0
2016-06-07 12:00:00,15.38,15.45,15.37,15.39,3438030.0,15.38,15.45,15.37,15.39,3438030.0
2016-06-07 12:30:00,15.39,15.5,15.37,15.47,3591975.0,15.39,15.5,15.37,15.47,3591975.0
2016-06-07 13:00:00,15.46,15.63,15.46,15.62,5709810.0,15.46,15.63,15.46,15.62,5709810.0
2016-06-07 13:30:00,15.61,15.62,15.49,15.52,4487805.0,15.61,15.62,15.49,15.52,4487805.0
2016-06-07 14:00:00,15.52,15.56,15.51,15.52,2660745.0,15.52,15.56,15.51,15.52,2660745.0
2016-06-07 14:30:00,15.52,15.57,15.45,15.46,3768405.0,15.52,15.57,15.45,15.46,3768405.0
2016-06-07 15:00:00,15.47,15.47,15.41,15.46,3322185.0,15.47,15.47,15.41,15.46,3322185.0
2016-06-07 15:30:00,15.46,15.51,15.44,15.5,8289705.0,15.46,15.51,15.44,15.5,8289705.0
2016-06-08 09:30:00,15.59,16.04,15.57,16.03,21460260.0,15.59,16.04,15.57,16.03,21460260.0
2016-06-08 10:00:00,16.03,16.06,15.84,15.94,9014400.0,16.03,16.06,15.84,15.94,9014400.0
2016-06-08 10:30:00,15.93,16.01,15.86,15.87,5894610.0,15.93,16.01,15.86,15.87,5894610.0
2016-06-08 11:00:00,15.86,15.88,15.65,15.67,8507475.0,15.86,15.88,15.65,15.67,8507475.0
2016-06-08 11:30:00,15.67,15.73,15.58,15.59,4573665.0,15.67,15.73,15.58,15.59,4573665.0
2016-06-08 12:00:00,15.58,15.62,15.51,15.58,3945510.0,15.58,15.62,15.51,15.58,3945510.0
2016-06-08 12:30:00,15.58,15.72,15.56,15.71,4000140.0,15.58,15.72,15.56,15.71,4000140.0
2016-06-08 13:00:00,15.71,15.77,15.68,15.68,3560460.0,15.71,15.77,15.68,15.68,3560460.0
2016-06-08 13:30:00,15.68,15.7,15.65,15.66,1754460.0,15.68,15.7,15.65,15.66,1754460.0
2016-06-08 14:00:00,15.66,15.69,15.61,15.63,2124585.0,15.66,15.69,15.61,15.63,2124585.0
2016-06-08 14:30:00,15.63,15.71,15.63,15.7,2422965.0,15.63,15.71,15.63,15.7,2422965.0
2016-06-08 15:00:00,15.69,15.76,15.68,15.69,2908215.0,15.69,15.76,15.68,15.69,2908215.0
2016-06-08 15:30:00,15.7,15.74,15.69,15.7,4780035.0,15.7,15.74,15.69,15.7,4780035.0
2016-06-09 09:30:00,15.67,15.69,15.48,15.63,7222785.0,15.67,15.69,15.48,15.63,7222785.0
2016-06-09 10:00:00,15.64,15.64,15.5,15.5,4099905.0,15.64,15.64,15.5,15.5,4099905.0
2016-06-09 10:30:00,15.5,15.66,15.49,15.57,4028940.0,15.5,15.66,15.49,15.57,4028940.0
2016-06-09 11:00:00,15.57,15.61,15.52,15.53,2322015.0,15.57,15.61,15.52,15.53,2322015.0
2016-06-09 11:30:00,15.53,15.57,15.51,15.54,2313105.0,15.53,15.57,15.51,15.54,2313105.0
2016-06-09 12:00:00,15.54,15.54,15.5,15.51,1126650.0,15.54,15.54,15.5,15.51,1126650.0
2016-06-09 12:30:00,15.51,15.6,15.51,15.57,1842615.0,15.51,15.6,15.51,15.57,1842615.0
2016-06-09 13:00:00,15.58,15.65,15.56,15.63,1740705.0,15.58,15.65,15.56,15.63,1740705.0
2016-06-09 13:30:00,15.63,15.63,15.55,15.57,1316745.0,15.63,15.63,15.55,15.57,1316745.0
2016-06-09 14:00:00,15.57,15.59,15.55,15.56,943095.0,15.57,15.59,15.55,15.56,943095.0
2016-06-09 14:30:00,15.55,15.6,15.55,15.56,896520.0,15.55,15.6,15.55,15.56,896520.0
2016-06-09 15:00:00,15.56,15.59,15.5,15.5,1510125.0,15.56,15.59,15.5,15.5,1510125.0
2016-06-09 15:30:00,15.51,15.54,15.14,15.29,27798960.0,15.51,15.54,15.14,15.29,27798960.0
2016-06-10 09:30:00,15.16,15.2,15.02,15.16,12556500.0,15.16,15.2,15.02,15.16,12556500.0
2016-06-10 10:00:00,15.15,15.2,14.92,14.94,8964315.0,15.15,15.2,14.92,14.94,8964315.0
2016-06-10 10:30:00,14.93,14.98,14.8,14.85,8050425.0,14.93,14.98,14.8,14.85,8050425.0
2016-06-10 11:00:00,14.85,14.87,14.76,14.81,7299465.0,14.85,14.87,14.76,14.81,7299465.0
2016-06-10 11:30:00,14.81,14.86,14.78,14.83,4425540.0,14.81,14.86,14.78,14.83,4425540.0
2016-06-10 12:00:00,14.84,14.89,14.8,14.84,3543405.0,14.84,14.89,14.8,14.84,3543405.0
2016-06-10 12:30:00,14.84,14.87,14.78,14.8,3070200.0,14.84,14.87,14.78,14.8,3070200.0
2016-06-10 13:00:00,14.8,14.81,14.7,14.71,3457440.0,14.8,14.81,14.7,14.71,3457440.0
2016-06-10 13:30:00,14.7,14.72,14.6,14.63,5968095.0,14.7,14.72,14.6,14.63,5968095.0
2016-06-10 14:00:00,14.63,14.66,14.56,14.64,4576695.0,14.63,14.66,14.56,14.64,4576695.0
2016-06-10 14:30:00,14.64,14.71,14.63,14.67,3040590.0,14.64,14.71,14.63,14.67,3040590.0
2016-06-10 15:00:00,14.66,14.68,14.64,14.67,2312745.0,14.66,14.68,14.64,14.67,2312745.0
2016-06-10 15:30:00,14.67,14.69,14.56,14.59,9158475.0,14.67,14.69,14.56,14.59,9158475.0
2016-06-13 09:30:00,14.63,15.01,14.63,14.93,14188530.0,14.63,15.01,14.63,14.93,14188530.0
2016-06-13 10:00:00,14.93,15.05,14.9,14.93,4801965.0,14.93,15.05,14.9,14.93,4801965.0
2016-06-13 10:30:00,14.94,15.01,14.92,14.93,3324015.0,14.94,15.01,14.92,14.93,3324015.0
2016-06-13 11:00:00,14.93,14.95,14.84,14.92,3261570.0,14.93,14.95,14.84,14.92,3261570.0
2016-06-13 11:30:00,14.91,14.93,14.82,14.83,2051040.0,14.91,14.93,14.82,14.83,2051040.0
2016-06-13 12:00:00,14.83,14.83,14.62,14.66,7373580.0,14.83,14.83,14.62,14.66,7373580.0
2016-06-13 12:30:00,14.66,14.72,14.64,14.66,2075775.0,14.66,14.72,14.64,14.66,2075775.0
2016-06-13 13:00:00,14.66,14.68,14.61,14.65,1871340.0,14.66,14.68,14.61,14.65,1871340.0
2016-06-13 13:30:00,14.65,14.68,14.6,14.63,2076120.0,14.65,14.68,14.6,14.63,2076120.0
2016-06-13 14:00:00,14.64,14.67,14.62,14.62,2166825.0,14.64,14.67,14.62,14.62,2166825.0
2016-06-13 14:30:00,14.63,14.65,14.57,14.57,2278515.0,14.63,14.65,14.57,14.57,2278515.0
2016-06-13 15:00:00,14.57,14.61,14.55,14.57,2369220.0,14.57,14.61,14.55,14.57,2369220.0
2016-06-13 15:30:00,14.57,14.58,14.51,14.52,4790940.0,14.57,14.58,14.51,14.52,4790940.0
2016-06-14 09:30:00,14.59,14.81,14.59,14.68,6205380.0,14.59,14.81,14.59,14.68,6205380.0
2016-06-14 10:00:00,14.69,14.73,14.58,14.62,3068175.0,14.69,14.73,14.58,14.62,3068175.0
2016-06-14 10:30:00,14.63,14.66,14.47,14.53,3160560.0,14.63,14.66,14.47,14.53,3160560.0
2016-06-14 11:00:00,14.52,14.53,14.42,14.43,3202140.0,14.52,14.53,14.42,14.43,3202140.0
2016-06-14 11:30:00,14.43,14.52,14.4,14.41,2531475.0,14.43,14.52,14.4,14.41,2531475.0
2016-06-14 12:00:00,14.41,14.56,14.41,14.54,1529655.0,14.41,14.56,14.41,14.54,1529655.0
2016-06-14 12:30:00,14.54,14.55,14.45,14.46,1275270.0,14.54,14.55,14.45,14.46,1275270.0
2016-06-14 13:00:00,14.46,14.48,14.41,14.41,1555725.0,14.46,14.48,14.41,14.41,1555725.0
2016-06-14 13:30:00,14.41,14.45,14.28,14.31,4765290.0,14.41,14.45,14.28,14.31,4765290.0
2016-06-14 14:00:00,14.3,14.36,14.28,14.32,3286665.0,14.3,14.36,14.28,14.32,3286665.0
2016-06-14 14:30:00,14.32,14.33,14.17,14.19,4009005.0,14.32,14.33,14.17,14.19,4009005.0
2016-06-14 15:00:00,14.19,14.32,14.17,14.32,3775545.0,14.19,14.32,14.17,14.32,3775545.0
2016-06-14 15:30:00,14.31,14.37,14.29,14.33,5500815.0,14.31,14.37,14.29,14.33,5500815.0
2016-06-15 09:30:00,14.46,14.53,14.34,14.43,5246475.0,14.46,14.53,14.34,14.43,5246475.0
2016-06-15 10:00:00,14.42,14.57,14.42,14.49,4516065.0,14.42,14.57,14.42,14.49,4516065.0
2016-06-15 10:30:00,14.49,14.61,14.49,14.61,2166360.0,14.49,14.61,14.49,14.61,2166360.0
2016-06-15 11:00:00,14.6,14.7,14.59,14.61,3150870.0,14.6,14.7,14.59,14.61,3150870.0
2016-06-15 11:30:00,14.61,14.73,14.59,14.73,2365125.0,14.61,14.73,14.59,14.73,2365125.0
2016-06-15 12:00:00,14.73,14.73,14.66,14.69,1242360.0,14.73,14.73,14.66,14.69,1242360.0
2016-06-15 12:30:00,14.7,14.79,14.68,14.76,2579295.0,14.7,14.79,14.68,14.76,2579295.0
2016-06-15 13:00:00,14.75,14.77,14.72,14.72,1627305.0,14.75,14.77,14.72,14.72,1627305.0
2016-06-15 13:30:00,14.73,14.74,14.68,14.72,1022745.0,14.73,14.74,14.68,14.72,1022745.0
2016-06-15 14:00:00,14.73,14.76,14.61,14.61,2679360.0,14.73,14.76,14.61,14.61,2679360.0
2016-06-15 14:30:00,14.6,14.62,14.56,14.59,2597760.0,14.6,14.62,14.56,14.59,2597760.0
2016-06-15 15:00:00,14.59,14.61,14.57,14.6,1209165.0,14.59,14.61,14.57,14.6,1209165.0
2016-06-15 15:30:00,14.61,14.61,14.47,14.51,4889130.0,14.61,14.61,14.47,14.51,4889130.0
2016-06-16 09:30:00,14.49,14.51,14.25,14.26,5759115.0,14.49,14.51,14.25,14.26,5759115.0
2016-06-16 10:00:00,14.26,14.36,14.24,14.31,4443525.0,14.26,14.36,14.24,14.31,4443525.0
2016-06-16 10:30:00,14.32,14.33,14.23,14.28,2542995.0,14.32,14.33,14.23,14.28,2542995.0
2016-06-16 11:00:00,14.29,14.4,14.29,14.39,2759940.0,14.29,14.4,14.29,14.39,2759940.0
2016-06-16 11:30:00,14.4,14.42,14.34,14.37,1642335.0,14.4,14.42,14.34,14.37,1642335.0
2016-06-16 12:00:00,14.37,14.48,14.35,14.46,1926660.0,14.37,14.48,14.35,14.46,1926660.0
2016-06-16 12:30:00,14.47,14.5,14.42,14.47,1716660.0,14.47,14.5,14.42,14.47,1716660.0
2016-06-16 13:00:00,14.47,14.53,14.47,14.49,1786320.0,14.47,14.53,14.47,14.49,1786320.0
2016-06-16 13:30:00,14.49,14.51,14.42,14.42,1174095.0,14.49,14.51,14.42,14.42,1174095.0
2016-06-16 14:00:00,14.42,14.52,14.42,14.46,1085985.0,14.42,14.52,14.42,14.46,1085985.0
2016-06-16 14:30:00,14.45,14.5,14.45,14.48,950520.0,14.45,14.5,14.45,14.48,950520.0
2016-06-16 15:00:00,14.47,14.51,14.47,14.51,907305.0,14.47,14.51,14.47,14.51,907305.0
2016-06-16 15:30:00,14.51,14.54,14.49,14.53,3931395.0,14.51,14.54,14.49,14.53,3931395.0
2016-06-17 09:30:00,14.52,14.65,14.47,14.65,5439300.0,14.52,14.65,14.47,14.65,5439300.0
2016-06-17 10:00:00,14.64,14.67,14.54,14.55,2151360.0,14.64,14.67,14.54,14.55,2151360.0
2016-06-17 10:30:00,14.55,14.58,14.5,14.55,2049870.0,14.55,14.58,14.5,14.55,2049870.0
2016-06-17 11:00:00,14.55,14.57,14.47,14.52,2050905.0,14.55,14.57,14.47,14.52,2050905.0
2016-06-17 11:30:00,14.52,14.56,14.49,14.49,1809615.0,14.52,14.56,14.49,14.49,1809615.0
2016-06-17 12:00:00,14.49,14.52,14.48,14.49,1513155.0,14.49,14.52,14.48,14.49,1513155.0
2016-06-17 12:30:00,14.5,14.54,14.49,14.52,1535250.0,14.5,14.54,14.49,14.52,1535250.0
2016-06-17 13:00:00,14.52,14.53,14.49,14.5,1486125.0,14.52,14.53,14.49,14.5,1486125.0
2016-06-17 13:30:00,14.5,14.6,14.5,14.57,2011560.0,14.5,14.6,14.5,14.57,2011560.0
2016-06-17 14:00:00,14.57,14.57,14.49,14.51,1481250.0,14.57,14.57,14.49,14.51,1481250.0
2016-06-17 14:30:00,14.51,14.52,14.42,14.42,2015550.0,14.51,14.52,14.42,14.42,2015550.0
2016-06-17 15:00:00,14.42,14.42,14.3,14.34,5245695.0,14.42,14.42,14.3,14.34,5245695.0
2016-06-17 15:30:00,14.34,14.37,14.31,14.37,6556455.0,14.34,14.37,14.31,14.37,6556455.0
2016-06-20 09:30:00,14.63,14.69,14.55,14.6,7901220.0,14.63,14.69,14.55,14.6,7901220.0
2016-06-20 10:00:00,14.6,14.7,14.58,14.69,4033845.0,14.6,14.7,14.58,14.69,4033845.0
2016-06-20 10:30:00,14.69,14.85,14.68,14.83,6184815.0,14.69,14.85,14.68,14.83,6184815.0
2016-06-20 11:00:00,14.82,14.92,14.79,14.87,4278165.0,14.82,14.92,14.79,14.87,4278165.0
2016-06-20 11:30:00,14.87,14.89,14.79,14.84,3061965.0,14.87,14.89,14.79,14.84,3061965.0
2016-06-20 12:00:00,14.84,14.84,14.76,14.78,2065440.0,14.84,14.84,14.76,14.78,2065440.0
2016-06-20 12:30:00,14.78,14.79,14.71,14.72,1993440.0,14.78,14.79,14.71,14.72,1993440.0
2016-06-20 13:00:00,14.72,14.8,14.7,14.73,2901660.0,14.72,14.8,14.7,14.73,2901660.0
2016-06-20 13:30:00,14.73,14.81,14.71,14.76,1605270.0,14.73,14.81,14.71,14.76,1605270.0
2016-06-20 14:00:00,14.75,14.77,14.71,14.71,1481460.0,14.75,14.77,14.71,14.71,1481460.0
2016-06-20 14:30:00,14.7,14.73,14.66,14.72,1299420.0,14.7,14.73,14.66,14.72,1299420.0
2016-06-20 15:00:00,14.73,14.73,14.65,14.65,1447380.0,14.73,14.73,14.65,14.65,1447380.0
2016-06-20 15:30:00,14.65,14.68,14.61,14.65,4724175.0,14.65,14.68,14.61,14.65,4724175.0
2016-06-21 09:30:00,14.72,14.84,14.61,14.79,6251805.0,14.72,14.84,14.61,14.79,6251805.0
2016-06-21 10:00:00,14.79,14.81,14.65,14.71,4495350.0,14.79,14.81,14.65,14.71,4495350.0
2016-06-21 10:30:00,14.72,14.73,14.64,14.65,3232170.0,14.72,14.73,14.64,14.65,3232170.0
2016-06-21 11:00:00,14.65,14.73,14.64,14.69,1664265.0,14.65,14.73,14.64,14.69,1664265.0
2016-06-21 11:30:00,14.68,14.69,14.62,14.65,3040200.0,14.68,14.69,14.62,14.65,3040200.0
2016-06-21 12:00:00,14.66,14.68,14.64,14.67,1158855.0,14.66,14.68,14.64,14.67,1158855.0
2016-06-21 12:30:00,14.67,14.69,14.65,14.66,1175820.0,14.67,14.69,14.65,14.66,1175820.0
2016-06-21 13:00:00,14.66,14.67,14.64,14.65,823215.0,14.66,14.67,14.64,14.65,823215.0
2016-06-21 13:30:00,14.66,14.66,14.59,14.63,2368020.0,14.66,14.66,14.59,14.63,2368020.0
2016-06-21 14:00:00,14.63,14.66,14.62,14.64,943920.0,14.63,14.66,14.62,14.64,943920.0
2016-06-21 14:30:00,14.64,14.71,14.64,14.69,1401720.0,14.64,14.71,14.64,14.69,1401720.0
2016-06-21 15:00:00,14.69,14.71,14.65,14.69,1103490.0,14.69,14.71,14.65,14.69,1103490.0
2016-06-21 15:30:00,14.69,14.7,14.64,14.64,3276000.0,14.69,14.7,14.64,14.64,3276000.0
2016-06-22 09:30:00,13.29,13.64,13.2,13.34,90565620.0,13.29,13.64,13.2,13.34,90565620.0
2016-06-22 10:00:00,13.34,13.46,13.24,13.4,28206015.0,13.34,13.46,13.24,13.4,28206015.0
2016-06-22 10:30:00,13.4,13.65,13.38,13.64,20385465.0,13.4,13.65,13.38,13.64,20385465.0
2016-06-22 11:00:00,13.64,13.73,13.55,13.58,18198585.0,13.64,13.73,13.55,13.58,18198585.0
2016-06-22 11:30:00,13.58,13.58,13.44,13.49,12155115.0,13.58,13.58,13.44,13.49,12155115.0
2016-06-22 12:00:00,13.49,13.49,13.31,13.38,17536560.0,13.49,13.49,13.31,13.38,17536560.0
2016-06-22 12:30:00,13.37,13.4,13.28,13.4,12729000.0,13.37,13.4,13.28,13.4,12729000.0
2016-06-22 13:00:00,13.4,13.42,13.33,13.36,5127345.0,13.4,13.42,13.33,13.36,5127345.0
2016-06-22 13:30:00,13.35,13.39,13.28,13.29,7894875.0,13.35,13.39,13.28,13.29,7894875.0
2016-06-22 14:00:00,13.29,13.36,13.28,13.29,6898395.0,13.29,13.36,13.28,13.29,6898395.0
2016-06-22 14:30:00,13.29,13.3,13.11,13.16,17516895.0,13.29,13.3,13.11,13.16,17516895.0
2016-06-22 15:00:00,13.16,13.18,13.05,13.09,17783100.0,13.16,13.18,13.05,13.09,17783100.0
2016-06-22 15:30:00,13.09,13.16,13.07,13.11,21070995.0,13.09,13.16,13.07,13.11,21070995.0
2016-06-23 09:30:00,13.05,13.05,12.81,12.84,30753765.0,13.05,13.05,12.81,12.84,30753765.0
2016-06-23 10:00:00,12.84,13.17,12.83,13.14,17905875.0,12.84,13.17,12.83,13.14,17905875.0
2016-06-23 10:30:00,13.14,13.14,12.98,13.01,8765250.0,13.14,13.14,12.98,13.01,8765250.0
2016-06-23 11:00:00,13.01,13.03,12.93,12.96,6079020.0,13.01,13.03,12.93,12.96,6079020.0
2016-06-23 11:30:00,12.95,12.97,12.87,12.89,7240185.0,12.95,12.97,12.87,12.89,7240185.0
2016-06-23 12:00:00,12.89,13.02,12.87,13.0,7388505.0,12.89,13.02,12.87,13.0,7388505.0
2016-06-23 12:30:00,13.0,13.01,12.94,12.99,4036395.0,13.0,13.01,12.94,12.99,4036395.0
2016-06-23 13:00:00,12.99,13.12,12.99,13.1,5498805.0,12.99,13.12,12.99,13.1,5498805.0
2016-06-23 13:30:00,13.1,13.12,13.0,13.02,5846565.0,13.1,13.12,13.0,13.02,5846565.0
2016-06-23 14:00:00,13.02,13.02,12.96,12.96,3581835.0,13.02,13.02,12.96,12.96,3581835.0
2016-06-23 14:30:00,12.96,13.03,12.94,13.0,4663200.0,12.96,13.03,12.94,13.0,4663200.0
2016-06-23 15:00:00,13.0,13.04,12.98,13.02,6054750.0,13.0,13.04,12.98,13.02,6054750.0
2016-06-23 15:30:00,13.03,13.11,13.02,13.09,9676230.0,13.03,13.11,13.02,13.09,9676230.0
2016-06-24 09:30:00,12.67,13.0,12.67,12.94,17858325.0,12.67,13.0,12.67,12.94,17858325.0
2016-06-24 10:00:00,12.96,13.01,12.87,12.92,7650855.0,12.96,13.01,12.87,12.92,7650855.0
2016-06-24 10:30:00,12.91,12.94,12.86,12.87,4309905.0,12.91,12.94,12.86,12.87,4309905.0
2016-06-24 11:00:00,12.88,12.89,12.82,12.88,4959060.0,12.88,12.89,12.82,12.88,4959060.0
2016-06-24 11:30:00,12.88,12.89,12.83,12.86,2531730.0,12.88,12.89,12.83,12.86,2531730.0
2016-06-24 12:00:00,12.86,12.88,12.84,12.86,3424515.0,12.86,12.88,12.84,12.86,3424515.0
2016-06-24 12:30:00,12.85,12.86,12.77,12.79,3425760.0,12.85,12.86,12.77,12.79,3425760.0
2016-06-24 13:00:00,12.79,12.82,12.76,12.76,2385765.0,12.79,12.82,12.76,12.76,2385765.0
2016-06-24 13:30:00,12.76,12.82,12.75,12.76,2499840.0,12.76,12.82,12.75,12.76,2499840.0
2016-06-24 14:00:00,12.77,12.77,12.68,12.68,4046130.0,12.77,12.77,12.68,12.68,4046130.0
2016-06-24 14:30:00,12.68,12.73,12.65,12.7,5590080.0,12.68,12.73,12.65,12.7,5590080.0
2016-06-24 15:00:00,12.7,12.77,12.69,12.76,3714990.0,12.7,12.77,12.69,12.76,3714990.0
2016-06-24 15:30:00,12.76,12.88,12.75,12.88,14046915.0,12.76,12.88,12.75,12.88,14046915.0
2016-06-27 09:30:00,12.72,12.79,12.6,12.68,13625820.0,12.72,12.79,12.6,12.68,13625820.0
2016-06-27 10:00:00,12.68,12.7,12.55,12.59,6401775.0,12.68,12.7,12.55,12.59,6401775.0
2016-06-27 10:30:00,12.59,12.67,12.53,12.53,5765805.0,12.59,12.67,12.53,12.53,5765805.0
2016-06-27 11:00:00,12.54,12.63,12.52,12.59,3805470.0,12.54,12.63,12.52,12.59,3805470.0
2016-06-27 11:30:00,12.59,12.77,12.57,12.74,7207590.0,12.59,12.77,12.57,12.74,7207590.0
2016-06-27 12:00:00,12.75,12.83,12.71,12.83,3058665.0,12.75,12.83,12.71,12.83,3058665.0
2016-06-27 12:30:00,12.83,13.13,12.83,13.12,10018320.0,12.83,13.13,12.83,13.12,10018320.0
2016-06-27 13:00:00,13.13,13.15,13.03,13.04,8630430.0,13.13,13.15,13.03,13.04,8630430.0
2016-06-27 13:30:00,13.04,13.15,13.0,13.11,4784805.0,13.04,13.15,13.0,13.11,4784805.0
2016-06-27 14:00:00,13.11,13.15,13.04,13.05,4091820.0,13.11,13.15,13.04,13.05,4091820.0
2016-06-27 14:30:00,13.05,13.09,12.93,12.98,5227005.0,13.05,13.09,12.93,12.98,5227005.0
2016-06-27 15:00:00,12.98,13.07,12.96,13.01,3927720.0,12.98,13.07,12.96,13.01,3927720.0
2016-06-27 15:30:00,13.01,13.25,13.0,13.24,12195045.0,13.01,13.25,13.0,13.24,12195045.0
2016-06-28 09:30:00,13.46,13.6,13.36,13.43,17735625.0,13.46,13.6,13.36,13.43,17735625.0
2016-06-28 10:00:00,13.41,13.43,13.29,13.43,8447145.0,13.41,13.43,13.29,13.43,8447145.0
2016-06-28 10:30:00,13.42,13.5,13.42,13.46,4781445.0,13.42,13.5,13.42,13.46,4781445.0
2016-06-28 11:00:00,13.46,13.47,13.36,13.38,2999520.0,13.46,13.47,13.36,13.38,2999520.0
2016-06-28 11:30:00,13.38,13.42,13.34,13.38,2468265.0,13.38,13.42,13.34,13.38,2468265.0
2016-06-28 12:00:00,13.38,13.39,13.32,13.39,2154405.0,13.38,13.39,13.32,13.39,2154405.0
2016-06-28 12:30:00,13.39,13.45,13.38,13.41,1440960.0,13.39,13.45,13.38,13.41,1440960.0
2016-06-28 13:00:00,13.4,13.42,13.36,13.41,1561185.0,13.4,13.42,13.36,13.41,1561185.0
2016-06-28 13:30:00,13.41,13.44,13.39,13.42,1759500.0,13.41,13.44,13.39,13.42,1759500.0
2016-06-28 14:00:00,13.42,13.43,13.37,13.41,1617645.0,13.42,13.43,13.37,13.41,1617645.0
2016-06-28 14:30:00,13.41,13.5,13.41,13.48,2871945.0,13.41,13.5,13.41,13.48,2871945.0
2016-06-28 15:00:00,13.48,13.53,13.4,13.45,3373995.0,13.48,13.53,13.4,13.45,3373995.0
2016-06-28 15:30:00,13.45,13.48,13.39,13.45,8315460.0,13.45,13.48,13.39,13.45,8315460.0
2016-06-29 09:30:00,13.66,13.7,13.53,13.65,9480105.0,13.66,13.7,13.53,13.65,9480105.0
2016-06-29 10:00:00,13.64,13.72,13.59,13.72,6226545.0,13.64,13.72,13.59,13.72,6226545.0
2016-06-29 10:30:00,13.72,13.79,13.7,13.79,6208605.0,13.72,13.79,13.7,13.79,6208605.0
2016-06-29 11:00:00,13.79,13.93,13.79,13.92,8072295.0,13.79,13.93,13.79,13.92,8072295.0
2016-06-29 11:30:00,13.92,13.97,13.89,13.94,4553235.0,13.92,13.97,13.89,13.94,4553235.0
2016-06-29 12:00:00,13.94,13.97,13.93,13.96,2743965.0,13.94,13.97,13.93,13.96,2743965.0
2016-06-29 12:30:00,13.96,13.96,13.85,13.87,2885970.0,13.96,13.96,13.85,13.87,2885970.0
2016-06-29 13:00:00,13.87,13.91,13.86,13.9,2262300.0,13.87,13.91,13.86,13.9,2262300.0
2016-06-29 13:30:00,13.9,13.95,13.87,13.93,2106795.0,13.9,13.95,13.87,13.93,2106795.0
2016-06-29 14:00:00,13.94,13.99,13.93,13.97,3800115.0,13.94,13.99,13.93,13.97,3800115.0
2016-06-29 14:30:00,13.97,14.0,13.95,13.99,3627195.0,13.97,14.0,13.95,13.99,3627195.0
2016-06-29 15:00:00,13.99,14.12,13.99,14.06,6838425.0,13.99,14.12,13.99,14.06,6838425.0
2016-06-29 15:30:00,14.07,14.07,13.95,14.01,9220065.0,14.07,14.07,13.95,14.01,9220065.0
2016-06-30 09:30:00,14.2,14.23,13.97,14.02,11244780.0,14.2,14.23,13.97,14.02,11244780.0
2016-06-30 10:00:00,14.02,14.07,13.93,13.98,5986830.0,14.02,14.07,13.93,13.98,5986830.0
2016-06-30 10:30:00,13.98,14.15,13.98,14.13,4320000.0,13.98,14.15,13.98,14.13,4320000.0
2016-06-30 11:00:00,14.14,14.17,14.1,14.12,4157010.0,14.14,14.17,14.1,14.12,4157010.0
2016-06-30 11:30:00,14.13,14.15,14.1,14.11,2139945.0,14.13,14.15,14.1,14.11,2139945.0
2016-06-30 12:00:00,14.11,14.13,14.05,14.11,1977285.0,14.11,14.13,14.05,14.11,1977285.0
2016-06-30 12:30:00,14.11,14.13,14.09,14.11,2386035.0,14.11,14.13,14.09,14.11,2386035.0
2016-06-30 13:00:00,14.11,14.11,14.0,14.0,2085285.0,14.11,14.11,14.0,14.0,2085285.0
2016-06-30 13:30:00,14.01,14.11,14.01,14.07,1944150.0,14.01,14.11,14.01,14.07,1944150.0
2016-06-30 14:00:00,14.07,14.15,14.06,14.12,1979985.0,14.07,14.15,14.06,14.12,1979985.0
2016-06-30 14:30:00,14.12,14.16,14.12,14.14,2440425.0,14.12,14.16,14.12,14.14,2440425.0
2016-06-30 15:00:00,14.14,14.14,14.04,14.13,2800815.0,14.14,14.14,14.04,14.13,2800815.0
2016-06-30 15:30:00,14.14,14.18,14.1,14.15,6089670.0,14.14,14.18,14.1,14.15,6089670.0
2016-07-01 09:30:00,13.76,14.11,13.73,14.07,12699735.0,13.76,14.11,13.73,14.07,12699735.0
2016-07-01 10:00:00,14.08,14.25,14.08,14.19,6028365.0,14.08,14.25,14.08,14.19,6028365.0
2016-07-01 10:30:00,14.2,14.3,14.17,14.29,4666395.0,14.2,14.3,14.17,14.29,4666395.0
2016-07-01 11:00:00,14.29,14.29,14.16,14.19,4492875.0,14.29,14.29,14.16,14.19,4492875.0
2016-07-01 11:30:00,14.2,14.23,14.17,14.22,2824740.0,14.2,14.23,14.17,14.22,2824740.0
2016-07-01 12:00:00,14.22,14.24,14.11,14.13,2656755.0,14.22,14.24,14.11,14.13,2656755.0
2016-07-01 12:30:00,14.13,14.2,14.11,14.19,1947870.0,14.13,14.2,14.11,14.19,1947870.0
2016-07-01 13:00:00,14.19,14.22,14.18,14.19,1816935.0,14.19,14.22,14.18,14.19,1816935.0
2016-07-01 13:30:00,14.2,14.25,14.19,14.23,1584390.0,14.2,14.25,14.19,14.23,1584390.0
2016-07-01 14:00:00,14.23,14.28,14.22,14.28,2059200.0,14.23,14.28,14.22,14.28,2059200.0
2016-07-01 14:30:00,14.28,14.41,14.27,14.41,4843650.0,14.28,14.41,14.27,14.41,4843650.0
2016-07-01 15:00:00,14.41,14.55,14.33,14.37,9858525.0,14.41,14.55,14.33,14.37,9858525.0
2016-07-01 15:30:00,14.37,14.43,14.35,14.43,6572355.0,14.37,14.43,14.35,14.43,6572355.0
2016-07-05 09:30:00,13.98,14.06,13.87,14.0,18903270.0,13.98,14.06,13.87,14.0,18903270.0
2016-07-05 10:00:00,13.99,14.03,13.93,14.03,8198790.0,13.99,14.03,13.93,14.03,8198790.0
2016-07-05 10:30:00,14.03,14.05,13.93,13.97,4854345.0,14.03,14.05,13.93,13.97,4854345.0
2016-07-05 11:00:00,13.96,14.0,13.95,13.97,2184630.0,13.96,14.0,13.95,13.97,2184630.0
2016-07-05 11:30:00,13.97,13.99,13.89,13.9,3613740.0,13.97,13.99,13.89,13.9,3613740.0
2016-07-05 12:00:00,13.91,13.95,13.89,13.95,2618235.0,13.91,13.95,13.89,13.95,2618235.0
2016-07-05 12:30:00,13.95,13.97,13.93,13.96,1882530.0,13.95,13.97,13.93,13.96,1882530.0
2016-07-05 13:00:00,13.96,14.01,13.95,13.99,1610370.0,13.96,14.01,13.95,13.99,1610370.0
2016-07-05 13:30:00,13.98,14.02,13.97,14.01,1633035.0,13.98,14.02,13.97,14.01,1633035.0
2016-07-05 14:00:00,14.02,14.22,14.0,14.18,5416590.0,14.02,14.22,14.0,14.18,5416590.0
2016-07-05 14:30:00,14.19,14.26,14.16,14.25,2108145.0,14.19,14.26,14.16,14.25,2108145.0
2016-07-05 15:00:00,14.26,14.3,14.18,14.2,3746910.0,14.26,14.3,14.18,14.2,3746910.0
2016-07-05 15:30:00,14.19,14.28,14.17,14.26,5157990.0,14.19,14.28,14.17,14.26,5157990.0
2016-07-06 09:30:00,14.0,14.1,13.93,13.98,9630705.0,14.0,14.1,13.93,13.98,9630705.0
2016-07-06 10:00:00,13.98,14.03,13.94,13.94,5507100.0,13.98,14.03,13.94,13.94,5507100.0
2016-07-06 10:30:00,13.95,14.08,13.94,14.07,4105395.0,13.95,14.08,13.94,14.07,4105395.0
2016-07-06 11:00:00,14.08,14.23,14.06,14.12,4825185.0,14.08,14.23,14.06,14.12,4825185.0
2016-07-06 11:30:00,14.13,14.19,14.1,14.17,2387655.0,14.13,14.19,14.1,14.17,2387655.0
2016-07-06 12:00:00,14.18,14.2,14.13,14.17,2228610.0,14.18,14.2,14.13,14.17,2228610.0
2016-07-06 12:30:00,14.17,14.27,14.17,14.23,3456525.0,14.17,14.27,14.17,14.23,3456525.0
2016-07-06 13:00:00,14.23,14.27,14.22,14.24,2477790.0,14.23,14.27,14.22,14.24,2477790.0
2016-07-06 13:30:00,14.25,14.28,14.22,14.25,2369670.0,14.25,14.28,14.22,14.25,2369670.0
2016-07-06 14:00:00,14.26,14.33,14.22,14.29,2766705.0,14.26,14.33,14.22,14.29,2766705.0
2016-07-06 14:30:00,14.29,14.35,14.25,14.3,2892705.0,14.29,14.35,14.25,14.3,2892705.0
2016-07-06 15:00:00,14.3,14.31,14.21,14.24,3576330.0,14.3,14.31,14.21,14.24,3576330.0
2016-07-06 15:30:00,14.24,14.31,14.24,14.29,5958555.0,14.24,14.31,14.24,14.29,5958555.0
2016-07-07 09:30:00,14.21,14.41,14.2,14.39,6283830.0,14.21,14.41,14.2,14.39,6283830.0
2016-07-07 10:00:00,14.39,14.45,14.34,14.45,3402495.0,14.39,14.45,14.34,14.45,3402495.0
2016-07-07 10:30:00,14.44,14.54,14.4,14.42,5076255.0,14.44,14.54,14.4,14.42,5076255.0
2016-07-07 11:00:00,14.41,14.44,14.35,14.37,2711550.0,14.41,14.44,14.35,14.37,2711550.0
2016-07-07 11:30:00,14.38,14.46,14.36,14.45,1996125.0,14.38,14.46,14.36,14.45,1996125.0
2016-07-07 12:00:00,14.45,14.5,14.43,14.47,2311650.0,14.45,14.5,14.43,14.47,2311650.0
2016-07-07 12:30:00,14.46,14.49,14.42,14.44,2047515.0,14.46,14.49,14.42,14.44,2047515.0
2016-07-07 13:00:00,14.44,14.5,14.42,14.47,1718910.0,14.44,14.5,14.42,14.47,1718910.0
2016-07-07 13:30:00,14.47,14.51,14.44,14.44,2245485.0,14.47,14.51,14.44,14.44,2245485.0
2016-07-07 14:00:00,14.44,14.46,14.39,14.41,1999560.0,14.44,14.46,14.39,14.41,1999560.0
2016-07-07 14:30:00,14.41,14.44,14.37,14.42,2343060.0,14.41,14.44,14.37,14.42,2343060.0
2016-07-07 15:00:00,14.42,14.48,14.41,14.42,2033880.0,14.42,14.48,14.41,14.42,2033880.0
2016-07-07 15:30:00,14.42,14.45,14.37,14.39,4464105.0,14.42,14.45,14.37,14.39,4464105.0
2016-07-08 09:30:00,14.52,14.65,14.45,14.58,8100405.0,14.52,14.65,14.45,14.58,8100405.0
2016-07-08 10:00:00,14.58,14.59,14.44,14.49,4414095.0,14.58,14.59,14.44,14.49,4414095.0
2016-07-08 10:30:00,14.49,14.53,14.46,14.48,2921775.0,14.49,14.53,14.46,14.48,2921775.0
2016-07-08 11:00:00,14.47,14.49,14.41,14.47,2899785.0,14.47,14.49,14.41,14.47,2899785.0
2016-07-08 11:30:00,14.47,14.48,14.32,14.34,3684195.0,14.47,14.48,14.32,14.34,3684195.0
2016-07-08 12:00:00,14.34,14.39,14.3,14.33,4050360.0,14.34,14.39,14.3,14.33,4050360.0
2016-07-08 12:30:00,14.33,14.37,14.31,14.34,2453580.0,14.33,14.37,14.31,14.34,2453580.0
2016-07-08 13:00:00,14.34,14.36,14.32,14.35,1711560.0,14.34,14.36,14.32,14.35,1711560.0
2016-07-08 13:30:00,14.35,14.43,14.35,14.4,2573415.0,14.35,14.43,14.35,14.4,2573415.0
2016-07-08 14:00:00,14.4,14.46,14.4,14.46,1483485.0,14.4,14.46,14.4,14.46,1483485.0
2016-07-08 14:30:00,14.46,14.51,14.45,14.48,3087090.0,14.46,14.51,14.45,14.48,3087090.0
2016-07-08 15:00:00,14.48,14.5,14.48,14.49,2532375.0,14.48,14.5,14.48,14.49,2532375.0
2016-07-08 15:30:00,14.5,14.51,14.45,14.45,4826790.0,14.5,14.51,14.45,14.45,4826790.0
2016-07-11 09:30:00,14.66,15.12,14.63,14.95,19975995.0,14.66,15.12,14.63,14.95,19975995.0
2016-07-11 10:00:00,14.96,15.05,14.92,14.95,6784200.0,14.96,15.05,14.92,14.95,6784200.0
2016-07-11 10:30:00,14.96,15.02,14.95,15.0,4056345.0,14.96,15.02,14.95,15.0,4056345.0
2016-07-11 11:00:00,14.99,15.02,14.97,15.01,3415125.0,14.99,15.02,14.97,15.01,3415125.0
2016-07-11 11:30:00,15.01,15.11,15.0,15.08,5002395.0,15.01,15.11,15.0,15.08,5002395.0
2016-07-11 12:00:00,15.08,15.1,15.03,15.1,3193245.0,15.08,15.1,15.03,15.1,3193245.0
2016-07-11 12:30:00,15.1,15.11,15.06,15.07,2090040.0,15.1,15.11,15.06,15.07,2090040.0
2016-07-11 13:00:00,15.07,15.11,15.06,15.09,2735040.0,15.07,15.11,15.06,15.09,2735040.0
2016-07-11 13:30:00,15.09,15.09,15.02,15.02,2691885.0,15.09,15.09,15.02,15.02,2691885.0
2016-07-11 14:00:00,15.02,15.05,15.01,15.01,2112465.0,15.02,15.05,15.01,15.01,2112465.0
2016-07-11 14:30:00,15.01,15.09,15.01,15.07,2038905.0,15.01,15.09,15.01,15.07,2038905.0
2016-07-11 15:00:00,15.08,15.09,15.02,15.03,2340720.0,15.08,15.09,15.02,15.03,2340720.0
2016-07-11 15:30:00,15.03,15.03,14.98,14.99,7874010.0,15.03,15.03,14.98,14.99,7874010.0
2016-07-12 09:30:00,14.94,15.17,14.91,14.93,10864845.0,14.94,15.17,14.91,14.93,10864845.0
2016-07-12 10:00:00,14.92,15.01,14.88,14.99,5590950.0,14.92,15.01,14.88,14.99,5590950.0
2016-07-12 10:30:00,14.98,15.05,14.98,15.0,2907810.0,14.98,15.05,14.98,15.0,2907810.0
2016-07-12 11:00:00,15.0,15.07,14.98,15.06,2317950.0,15.0,15.07,14.98,15.06,2317950.0
2016-07-12 11:30:00,15.06,15.1,15.04,15.09,2759805.0,15.06,15.1,15.04,15.09,2759805.0
2016-07-12 12:00:00,15.08,15.1,15.03,15.06,2469465.0,15.08,15.1,15.03,15.06,2469465.0
2016-07-12 12:30:00,15.05,15.07,14.96,14.98,3149535.0,15.05,15.07,14.96,14.98,3149535.0
2016-07-12 13:00:00,14.97,15.01,14.94,14.99,3575850.0,14.97,15.01,14.94,14.99,3575850.0
2016-07-12 13:30:00,14.99,15.02,14.97,14.98,2656290.0,14.99,15.02,14.97,14.98,2656290.0
2016-07-12 14:00:00,14.99,15.02,14.97,14.99,2824545.0,14.99,15.02,14.97,14.99,2824545.0
2016-07-12 14:30:00,14.99,15.01,14.96,14.98,4931160.0,14.99,15.01,14.96,14.98,4931160.0
2016-07-12 15:00:00,14.98,15.01,14.97,14.99,1941975.0,14.98,15.01,14.97,14.99,1941975.0
2016-07-12 15:30:00,14.99,15.0,14.97,14.98,5457090.0,14.99,15.0,14.97,14.98,5457090.0
2016-07-13 09:30:00,15.03,15.04,14.75,14.76,6929355.0,15.03,15.04,14.75,14.76,6929355.0
2016-07-13 10:00:00,14.76,14.81,14.69,14.78,6778155.0,14.76,14.81,14.69,14.78,6778155.0
2016-07-13 10:30:00,14.79,14.87,14.77,14.86,4304520.0,14.79,14.87,14.77,14.86,4304520.0
2016-07-13 11:00:00,14.85,14.86,14.78,14.83,2588055.0,14.85,14.86,14.78,14.83,2588055.0
2016-07-13 11:30:00,14.83,14.83,14.77,14.8,1736130.0,14.83,14.83,14.77,14.8,1736130.0
2016-07-13 12:00:00,14.81,14.82,14.77,14.78,1342065.0,14.81,14.82,14.77,14.78,1342065.0
2016-07-13 12:30:00,14.77,14.8,14.75,14.79,1492125.0,14.77,14.8,14.75,14.79,1492125.0
2016-07-13 13:00:00,14.78,14.79,14.71,14.75,4096155.0,14.78,14.79,14.71,14.75,4096155.0
2016-07-13 13:30:00,14.75,14.83,14.74,14.81,2732595.0,14.75,14.83,14.74,14.81,2732595.0
2016-07-13 14:00:00,14.82,14.85,14.79,14.82,1441440.0,14.82,14.85,14.79,14.82,1441440.0
2016-07-13 14:30:00,14.82,14.84,14.79,14.8,1630275.0,14.82,14.84,14.79,14.8,1630275.0
2016-07-13 15:00:00,14.79,14.81,14.78,14.79,1377195.0,14.79,14.81,14.78,14.79,1377195.0
2016-07-13 15:30:00,14.8,14.84,14.79,14.83,4656405.0,14.8,14.84,14.79,14.83,4656405.0
2016-07-14 09:30:00,14.88,15.0,14.77,14.8,4718565.0,14.88,15.0,14.77,14.8,4718565.0
2016-07-14 10:00:00,14.8,14.84,14.74,14.78,3414390.0,14.8,14.84,14.74,14.78,3414390.0
2016-07-14 10:30:00,14.79,14.83,14.77,14.81,2491905.0,14.79,14.83,14.77,14.81,2491905.0
2016-07-14 11:00:00,14.81,14.83,14.8,14.81,1368990.0,14.81,14.83,14.8,14.81,1368990.0
2016-07-14 11:30:00,14.81,14.85,14.77,14.85,2444520.0,14.81,14.85,14.77,14.85,2444520.0
2016-07-14 12:00:00,14.85,14.89,14.82,14.84,2752380.0,14.85,14.89,14.82,14.84,2752380.0
2016-07-14 12:30:00,14.83,14.88,14.83,14.86,1212390.0,14.83,14.88,14.83,14.86,1212390.0
2016-07-14 13:00:00,14.86,14.87,14.8,14.8,1229010.0,14.86,14.87,14.8,14.8,1229010.0
2016-07-14 13:30:00,14.81,14.83,14.79,14.8,1860075.0,14.81,14.83,14.79,14.8,1860075.0
2016-07-14 14:00:00,14.8,14.81,14.79,14.8,1719150.0,14.8,14.81,14.79,14.8,1719150.0
2016-07-14 14:30:00,14.8,14.8,14.78,14.79,1306695.0,14.8,14.8,14.78,14.79,1306695.0
2016-07-14 15:00:00,14.79,14.81,14.78,14.79,2867880.0,14.79,14.81,14.78,14.79,2867880.0
2016-07-14 15:30:00,14.79,14.79,14.75,14.76,4444380.0,14.79,14.79,14.75,14.76,4444380.0
2016-07-15 09:30:00,14.83,14.85,14.64,14.68,4296135.0,14.83,14.85,14.64,14.68,4296135.0
2016-07-15 10:00:00,14.69,14.71,14.65,14.7,2353680.0,14.69,14.71,14.65,14.7,2353680.0
2016-07-15 10:30:00,14.7,14.73,14.69,14.7,2120025.0,14.7,14.73,14.69,14.7,2120025.0
2016-07-15 11:00:00,14.71,14.72,14.66,14.7,1810530.0,14.71,14.72,14.66,14.7,1810530.0
2016-07-15 11:30:00,14.69,14.71,14.68,14.7,811155.0,14.69,14.71,14.68,14.7,811155.0
2016-07-15 12:00:00,14.7,14.71,14.67,14.69,887460.0,14.7,14.71,14.67,14.69,887460.0
2016-07-15 12:30:00,14.69,14.7,14.65,14.67,2984040.0,14.69,14.7,14.65,14.67,2984040.0
2016-07-15 13:00:00,14.67,14.69,14.66,14.67,671685.0,14.67,14.69,14.66,14.67,671685.0
2016-07-15 13:30:00,14.67,14.68,14.66,14.67,981540.0,14.67,14.68,14.66,14.67,981540.0
2016-07-15 14:00:00,14.67,14.68,14.65,14.67,1668465.0,14.67,14.68,14.65,14.67,1668465.0
2016-07-15 14:30:00,14.67,14.69,14.66,14.68,1516380.0,14.67,14.69,14.66,14.68,1516380.0
2016-07-15 15:00:00,14.67,14.71,14.66,14.7,2345715.0,14.67,14.71,14.66,14.7,2345715.0
2016-07-15 15:30:00,14.7,14.71,14.67,14.69,4173885.0,14.7,14.71,14.67,14.69,4173885.0
2016-07-18 09:30:00,14.64,14.74,14.55,14.74,6662910.0,14.64,14.74,14.55,14.74,6662910.0
2016-07-18 10:00:00,14.74,14.95,14.73,14.93,6048135.0,14.74,14.95,14.73,14.93,6048135.0
2016-07-18 10:30:00,14.93,15.01,14.93,14.98,4728300.0,14.93,15.01,14.93,14.98,4728300.0
2016-07-18 11:00:00,14.98,15.08,14.98,15.02,3732375.0,14.98,15.08,14.98,15.02,3732375.0
2016-07-18 11:30:00,15.02,15.06,14.99,15.05,2297220.0,15.02,15.06,14.99,15.05,2297220.0
2016-07-18 12:00:00,15.05,15.09,15.04,15.05,2534100.0,15.05,15.09,15.04,15.05,2534100.0
2016-07-18 12:30:00,15.06,15.07,15.03,15.05,1182735.0,15.06,15.07,15.03,15.05,1182735.0
2016-07-18 13:00:00,15.05,15.11,15.05,15.08,2332305.0,15.05,15.11,15.05,15.08,2332305.0
2016-07-18 13:30:00,15.08,15.12,15.07,15.08,2033700.0,15.08,15.12,15.07,15.08,2033700.0
2016-07-18 14:00:00,15.08,15.11,15.08,15.1,1363215.0,15.08,15.11,15.08,15.1,1363215.0
2016-07-18 14:30:00,15.1,15.13,15.1,15.11,1733610.0,15.1,15.13,15.1,15.11,1733610.0
2016-07-18 15:00:00,15.11,15.14,15.08,15.11,2216505.0,15.11,15.14,15.08,15.11,2216505.0
2016-07-18 15:30:00,15.1,15.11,15.07,15.09,4981995.0,15.1,15.11,15.07,15.09,4981995.0
2016-07-19 09:30:00,15.0,15.15,14.98,15.13,5239260.0,15.0,15.15,14.98,15.13,5239260.0
2016-07-19 10:00:00,15.13,15.22,15.11,15.19,5205555.0,15.13,15.22,15.11,15.19,5205555.0
2016-07-19 10:30:00,15.2,15.21,15.11,15.2,3079830.0,15.2,15.21,15.11,15.2,3079830.0
2016-07-19 11:00:00,15.2,15.27,15.15,15.18,4750725.0,15.2,15.27,15.15,15.18,4750725.0
2016-07-19 11:30:00,15.17,15.2,15.1,15.16,2539800.0,15.17,15.2,15.1,15.16,2539800.0
2016-07-19 12:00:00,15.15,15.17,15.11,15.15,1020435.0,15.15,15.17,15.11,15.15,1020435.0
2016-07-19 12:30:00,15.16,15.18,15.09,15.11,2298885.0,15.16,15.18,15.09,15.11,2298885.0
2016-07-19 13:00:00,15.12,15.13,15.04,15.04,1486455.0,15.12,15.13,15.04,15.04,1486455.0
2016-07-19 13:30:00,15.04,15.05,15.0,15.0,2031900.0,15.04,15.05,15.0,15.0,2031900.0
2016-07-19 14:00:00,15.0,15.06,14.99,15.05,1245435.0,15.0,15.06,14.99,15.05,1245435.0
2016-07-19 14:30:00,15.05,15.06,15.02,15.06,1071210.0,15.05,15.06,15.02,15.06,1071210.0
2016-07-19 15:00:00,15.05,15.07,15.01,15.02,1152630.0,15.05,15.07,15.01,15.02,1152630.0
2016-07-19 15:30:00,15.02,15.03,15.0,15.02,2915475.0,15.02,15.03,15.0,15.02,2915475.0
2016-07-20 09:30:00,15.1,15.17,15.0,15.13,4318620.0,15.1,15.17,15.0,15.13,4318620.0
2016-07-20 10:00:00,15.13,15.26,15.12,15.17,3318870.0,15.13,15.26,15.12,15.17,3318870.0
2016-07-20 10:30:00,15.17,15.22,15.16,15.21,1980675.0,15.17,15.22,15.16,15.21,1980675.0
2016-07-20 11:00:00,15.21,15.27,15.2,15.25,2054340.0,15.21,15.27,15.2,15.25,2054340.0
2016-07-20 11:30:00,15.25,15.26,15.17,15.19,1382895.0,15.25,15.26,15.17,15.19,1382895.0
2016-07-20 12:00:00,15.19,15.2,15.18,15.19,602445.0,15.19,15.2,15.18,15.19,602445.0
2016-07-20 12:30:00,15.19,15.19,15.12,15.17,1672965.0,15.19,15.19,15.12,15.17,1672965.0
2016-07-20 13:00:00,15.17,15.22,15.17,15.21,827580.0,15.17,15.22,15.17,15.21,827580.0
2016-07-20 13:30:00,15.21,15.25,15.21,15.23,1317525.0,15.21,15.25,15.21,15.23,1317525.0
2016-07-20 14:00:00,15.23,15.27,15.23,15.27,1646805.0,15.23,15.27,15.23,15.27,1646805.0
2016-07-20 14:30:00,15.27,15.27,15.24,15.25,1280250.0,15.27,15.27,15.24,15.25,1280250.0
2016-07-20 15:00:00,15.25,15.32,15.21,15.24,4715520.0,15.25,15.32,15.21,15.24,4715520.0
2016-07-20 15:30:00,15.24,15.25,15.2,15.21,5642070.0,15.24,15.25,15.2,15.21,5642070.0
2016-07-21 09:30:00,15.07,15.19,14.94,14.96,9620205.0,15.07,15.19,14.94,14.96,9620205.0
2016-07-21 10:00:00,14.97,15.03,14.89,14.92,6002625.0,14.97,15.03,14.89,14.92,6002625.0
2016-07-21 10:30:00,14.92,15.0,14.92,14.99,3003900.0,14.92,15.0,14.92,14.99,3003900.0
2016-07-21 11:00:00,14.99,15.03,14.95,14.95,2287890.0,14.99,15.03,14.95,14.95,2287890.0
2016-07-21 11:30:00,14.95,14.95,14.77,14.79,4868355.0,14.95,14.95,14.77,14.79,4868355.0
2016-07-21 12:00:00,14.79,14.85,14.75,14.77,2775450.0,14.79,14.85,14.75,14.77,2775450.0
2016-07-21 12:30:00,14.77,14.79,14.7,14.71,2979105.0,14.77,14.79,14.7,14.71,2979105.0
2016-07-21 13:00:00,14.71,14.8,14.71,14.74,2681085.0,14.71,14.8,14.71,14.74,2681085.0
2016-07-21 13:30:00,14.74,14.74,14.68,14.7,2529495.0,14.74,14.74,14.68,14.7,2529495.0
2016-07-21 14:00:00,14.69,14.7,14.64,14.64,3291195.0,14.69,14.7,14.64,14.64,3291195.0
2016-07-21 14:30:00,14.64,14.64,14.61,14.62,3054015.0,14.64,14.64,14.61,14.62,3054015.0
2016-07-21 15:00:00,14.62,14.7,14.62,14.7,3429825.0,14.62,14.7,14.62,14.7,3429825.0
2016-07-21 15:30:00,14.7,14.72,14.67,14.69,6985965.0,14.7,14.72,14.67,14.69,6985965.0
2016-07-22 09:30:00,14.8,14.8,14.59,14.66,5674830.0,14.8,14.8,14.59,14.66,5674830.0
2016-07-22 10:00:00,14.66,14.68,14.59,14.63,2597520.0,14.66,14.68,14.59,14.63,2597520.0
2016-07-22 10:30:00,14.63,14.79,14.63,14.78,4151235.0,14.63,14.79,14.63,14.78,4151235.0
2016-07-22 11:00:00,14.78,14.93,14.78,14.86,5441550.0,14.78,14.93,14.78,14.86,5441550.0
2016-07-22 11:30:00,14.86,14.93,14.86,14.91,2016240.0,14.86,14.93,14.86,14.91,2016240.0
2016-07-22 12:00:00,14.92,14.97,14.86,14.87,2114775.0,14.92,14.97,14.86,14.87,2114775.0
2016-07-22 12:30:00,14.86,14.88,14.78,14.78,1512720.0,14.86,14.88,14.78,14.78,1512720.0
2016-07-22 13:00:00,14.78,14.82,14.75,14.81,1446660.0,14.78,14.82,14.75,14.81,1446660.0
2016-07-22 13:30:00,14.81,14.82,14.78,14.79,810240.0,14.81,14.82,14.78,14.79,810240.0
2016-07-22 14:00:00,14.79,14.8,14.77,14.8,715755.0,14.79,14.8,14.77,14.8,715755.0
2016-07-22 14:30:00,14.8,14.83,14.8,14.82,770520.0,14.8,14.83,14.8,14.82,770520.0
2016-07-22 15:00:00,14.82,14.89,14.82,14.88,1511910.0,14.82,14.89,14.82,14.88,1511910.0
2016-07-22 15:30:00,14.88,14.88,14.8,14.82,3356625.0,14.88,14.88,14.8,14.82,3356625.0
2016-07-25 09:30:00,14.82,15.2,14.76,15.09,12067020.0,14.82,15.2,14.76,15.09,12067020.0
2016-07-25 10:00:00,15.09,15.2,15.08,15.19,6568095.0,15.09,15.2,15.08,15.19,6568095.0
2016-07-25 10:30:00,15.18,15.3,15.17,15.27,6324255.0,15.18,15.3,15.17,15.27,6324255.0
2016-07-25 11:00:00,15.27,15.29,15.23,15.25,4563165.0,15.27,15.29,15.23,15.25,4563165.0
2016-07-25 11:30:00,15.25,15.26,15.17,15.17,3491715.0,15.25,15.26,15.17,15.17,3491715.0
2016-07-25 12:00:00,15.17,15.19,15.08,15.1,2138070.0,15.17,15.19,15.08,15.1,2138070.0
2016-07-25 12:30:00,15.1,15.19,15.1,15.18,2117985.0,15.1,15.19,15.1,15.18,2117985.0
2016-07-25 13:00:00,15.18,15.23,15.18,15.21,2123085.0,15.18,15.23,15.18,15.21,2123085.0
2016-07-25 13:30:00,15.21,15.28,15.21,15.28,2034090.0,15.21,15.28,15.21,15.28,2034090.0
2016-07-25 14:00:00,15.27,15.4,15.27,15.35,5318505.0,15.27,15.4,15.27,15.35,5318505.0
2016-07-25 14:30:00,15.35,15.43,15.35,15.39,2774475.0,15.35,15.43,15.35,15.39,2774475.0
2016-07-25 15:00:00,15.39,15.4,15.35,15.38,2261715.0,15.39,15.4,15.35,15.38,2261715.0
2016-07-25 15:30:00,15.39,15.39,15.31,15.34,5079195.0,15.39,15.39,15.31,15.34,5079195.0
2016-07-26 09:30:00,15.18,15.26,15.02,15.1,9316935.0,15.18,15.26,15.02,15.1,9316935.0
2016-07-26 10:00:00,15.11,15.14,15.04,15.06,3208155.0,15.11,15.14,15.04,15.06,3208155.0
2016-07-26 10:30:00,15.06,15.12,15.02,15.04,3428205.0,15.06,15.12,15.02,15.04,3428205.0
2016-07-26 11:00:00,15.04,15.21,15.04,15.2,3986175.0,15.04,15.21,15.04,15.2,3986175.0
2016-07-26 11:30:00,15.2,15.24,15.18,15.23,1962165.0,15.2,15.24,15.18,15.23,1962165.0
2016-07-26 12:00:00,15.23,15.23,15.17,15.18,1992915.0,15.23,15.23,15.17,15.18,1992915.0
2016-07-26 12:30:00,15.18,15.22,15.17,15.17,1090080.0,15.18,15.22,15.17,15.17,1090080.0
2016-07-26 13:00:00,15.19,15.21,15.15,15.17,1533585.0,15.19,15.21,15.15,15.17,1533585.0
2016-07-26 13:30:00,15.17,15.23,15.16,15.23,1595265.0,15.17,15.23,15.16,15.23,1595265.0
2016-07-26 14:00:00,15.23,15.25,15.19,15.22,1397415.0,15.23,15.25,15.19,15.22,1397415.0
2016-07-26 14:30:00,15.22,15.29,15.2,15.27,2122185.0,15.22,15.29,15.2,15.27,2122185.0
2016-07-26 15:00:00,15.28,15.33,15.26,15.28,2689215.0,15.28,15.33,15.26,15.28,2689215.0
2016-07-26 15:30:00,15.28,15.33,15.27,15.29,3698370.0,15.28,15.33,15.27,15.29,3698370.0
2016-07-27 09:30:00,15.29,15.56,15.13,15.51,8854290.0,15.29,15.56,15.13,15.51,8854290.0
2016-07-27 10:00:00,15.52,15.53,15.4,15.44,5430630.0,15.52,15.53,15.4,15.44,5430630.0
2016-07-27 10:30:00,15.43,15.47,15.36,15.45,3077505.0,15.43,15.47,15.36,15.45,3077505.0
2016-07-27 11:00:00,15.46,15.46,15.34,15.37,2845875.0,15.46,15.46,15.34,15.37,2845875.0
2016-07-27 11:30:00,15.38,15.39,15.23,15.26,2731830.0,15.38,15.39,15.23,15.26,2731830.0
2016-07-27 12:00:00,15.26,15.3,15.23,15.27,1053525.0,15.26,15.3,15.23,15.27,1053525.0
2016-07-27 12:30:00,15.28,15.3,15.26,15.28,727455.0,15.28,15.3,15.26,15.28,727455.0
2016-07-27 13:00:00,15.27,15.31,15.25,15.25,682005.0,15.27,15.31,15.25,15.25,682005.0
2016-07-27 13:30:00,15.25,15.3,15.24,15.26,940830.0,15.25,15.3,15.24,15.26,940830.0
2016-07-27 14:00:00,15.26,15.35,15.21,15.32,2127885.0,15.26,15.35,15.21,15.32,2127885.0
2016-07-27 14:30:00,15.32,15.34,15.28,15.29,2101620.0,15.32,15.34,15.28,15.29,2101620.0
2016-07-27 15:00:00,15.29,15.31,15.26,15.29,1181880.0,15.29,15.31,15.26,15.29,1181880.0
2016-07-27 15:30:00,15.29,15.3,15.21,15.23,2940405.0,15.29,15.3,15.21,15.23,2940405.0
2016-07-28 09:30:00,15.2,15.33,15.11,15.18,5336250.0,15.2,15.33,15.11,15.18,5336250.0
2016-07-28 10:00:00,15.17,15.24,15.13,15.23,2359575.0,15.17,15.24,15.13,15.23,2359575.0
2016-07-28 10:30:00,15.23,15.25,15.19,15.2,2101035.0,15.23,15.25,15.19,15.2,2101035.0
2016-07-28 11:00:00,15.19,15.23,15.19,15.22,1704255.0,15.19,15.23,15.19,15.22,1704255.0
2016-07-28 11:30:00,15.22,15.27,15.2,15.22,987090.0,15.22,15.27,15.2,15.22,987090.0
2016-07-28 12:00:00,15.22,15.25,15.22,15.24,865995.0,15.22,15.25,15.22,15.24,865995.0
2016-07-28 12:30:00,15.25,15.28,15.22,15.22,1418655.0,15.25,15.28,15.22,15.22,1418655.0
2016-07-28 13:00:00,15.22,15.31,15.21,15.3,2012025.0,15.22,15.31,15.21,15.3,2012025.0
2016-07-28 13:30:00,15.31,15.33,15.28,15.32,1417995.0,15.31,15.33,15.28,15.32,1417995.0
2016-07-28 14:00:00,15.32,15.38,15.32,15.34,1807725.0,15.32,15.38,15.32,15.34,1807725.0
2016-07-28 14:30:00,15.34,15.35,15.33,15.34,963630.0,15.34,15.35,15.33,15.34,963630.0
2016-07-28 15:00:00,15.34,15.38,15.33,15.37,2112015.0,15.34,15.38,15.33,15.37,2112015.0
2016-07-28 15:30:00,15.37,15.38,15.34,15.36,4537440.0,15.37,15.38,15.34,15.36,4537440.0
2016-07-29 09:30:00,15.4,15.51,15.35,15.49,6476610.0,15.4,15.51,15.35,15.49,6476610.0
2016-07-29 10:00:00,15.49,15.58,15.42,15.52,4210095.0,15.49,15.58,15.42,15.52,4210095.0
2016-07-29 10:30:00,15.52,15.63,15.5,15.63,3235365.0,15.52,15.63,15.5,15.63,3235365.0
2016-07-29 11:00:00,15.62,15.67,15.6,15.64,3181725.0,15.62,15.67,15.6,15.64,3181725.0
2016-07-29 11:30:00,15.64,15.67,15.58,15.6,2951910.0,15.64,15.67,15.58,15.6,2951910.0
2016-07-29 12:00:00,15.6,15.66,15.6,15.62,1832265.0,15.6,15.66,15.6,15.62,1832265.0
2016-07-29 12:30:00,15.62,15.68,15.61,15.63,2036415.0,15.62,15.68,15.61,15.63,2036415.0
2016-07-29 13:00:00,15.63,15.67,15.61,15.66,1500180.0,15.63,15.67,15.61,15.66,1500180.0
2016-07-29 13:30:00,15.66,15.69,15.63,15.65,1473825.0,15.66,15.69,15.63,15.65,1473825.0
2016-07-29 14:00:00,15.65,15.68,15.61,15.62,1766265.0,15.65,15.68,15.61,15.62,1766265.0
2016-07-29 14:30:00,15.62,15.65,15.6,15.64,2022690.0,15.62,15.65,15.6,15.64,2022690.0
2016-07-29 15:00:00,15.64,15.64,15.61,15.63,1911825.0,15.64,15.64,15.61,15.63,1911825.0
2016-07-29 15:30:00,15.64,15.66,15.62,15.65,4098015.0,15.64,15.66,15.62,15.65,4098015.0
2016-08-01 09:30:00,15.7,15.71,15.33,15.4,8968950.0,15.7,15.71,15.33,15.4,8968950.0
2016-08-01 10:00:00,15.4,15.6,15.39,15.58,4498425.0,15.4,15.6,15.39,15.58,4498425.0
2016-08-01 10:30:00,15.59,15.61,15.52,15.59,3324495.0,15.59,15.61,15.52,15.59,3324495.0
2016-08-01 11:00:00,15.59,15.78,15.59,15.59,6454110.0,15.59,15.78,15.59,15.59,6454110.0
2016-08-01 11:30:00,15.61,15.67,15.55,15.57,3069690.0,15.61,15.67,15.55,15.57,3069690.0
2016-08-01 12:00:00,15.57,15.58,15.5,15.54,4138635.0,15.57,15.58,15.5,15.54,4138635.0
2016-08-01 12:30:00,15.56,15.62,15.48,15.5,2954055.0,15.56,15.62,15.48,15.5,2954055.0
2016-08-01 13:00:00,15.49,15.51,15.42,15.45,1920225.0,15.49,15.51,15.42,15.45,1920225.0
2016-08-01 13:30:00,15.45,15.5,15.41,15.43,1849245.0,15.45,15.5,15.41,15.43,1849245.0
2016-08-01 14:00:00,15.43,15.5,15.43,15.47,1623225.0,15.43,15.5,15.43,15.47,1623225.0
2016-08-01 14:30:00,15.47,15.47,15.36,15.39,2651415.0,15.47,15.47,15.36,15.39,2651415.0
2016-08-01 15:00:00,15.4,15.4,15.31,15.33,3276120.0,15.4,15.4,15.31,15.33,3276120.0
2016-08-01 15:30:00,15.32,15.36,15.29,15.31,5467635.0,15.32,15.36,15.29,15.31,5467635.0
2016-08-02 09:30:00,15.29,15.32,15.12,15.15,6310800.0,15.29,15.32,15.12,15.15,6310800.0
2016-08-02 10:00:00,15.14,15.17,15.01,15.01,4984515.0,15.14,15.17,15.01,15.01,4984515.0
2016-08-02 10:30:00,15.01,15.03,14.76,14.76,7831200.0,15.01,15.03,14.76,14.76,7831200.0
2016-08-02 11:00:00,14.76,14.93,14.76,14.91,5219925.0,14.76,14.93,14.76,14.91,5219925.0
2016-08-02 11:30:00,14.91,15.02,14.88,14.97,2943975.0,14.91,15.02,14.88,14.97,2943975.0
2016-08-02 12:00:00,14.97,15.05,14.94,15.0,2498715.0,14.97,15.05,14.94,15.0,2498715.0
2016-08-02 12:30:00,15.0,15.1,15.0,15.05,2411490.0,15.0,15.1,15.0,15.05,2411490.0
2016-08-02 13:00:00,15.05,15.06,14.99,15.06,1246260.0,15.05,15.06,14.99,15.06,1246260.0
2016-08-02 13:30:00,15.06,15.17,15.04,15.11,2617635.0,15.06,15.17,15.04,15.11,2617635.0
2016-08-02 14:00:00,15.11,15.19,15.09,15.15,2473170.0,15.11,15.19,15.09,15.15,2473170.0
2016-08-02 14:30:00,15.16,15.17,15.1,15.14,2757960.0,15.16,15.17,15.1,15.14,2757960.0
2016-08-02 15:00:00,15.14,15.18,15.11,15.17,1553280.0,15.14,15.18,15.11,15.17,1553280.0
2016-08-02 15:30:00,15.16,15.19,15.13,15.14,3887700.0,15.16,15.19,15.13,15.14,3887700.0
2016-08-03 09:30:00,15.16,15.31,15.01,15.25,6331320.0,15.16,15.31,15.01,15.25,6331320.0
2016-08-03 10:00:00,15.24,15.25,15.19,15.24,2836305.0,15.24,15.25,15.19,15.24,2836305.0
2016-08-03 10:30:00,15.23,15.24,15.11,15.13,2624190.0,15.23,15.24,15.11,15.13,2624190.0
2016-08-03 11:00:00,15.15,15.17,15.1,15.12,3020685.0,15.15,15.17,15.1,15.12,3020685.0
2016-08-03 11:30:00,15.12,15.14,15.06,15.1,2038035.0,15.12,15.14,15.06,15.1,2038035.0
2016-08-03 12:00:00,15.1,15.17,15.1,15.12,2094300.0,15.1,15.17,15.1,15.12,2094300.0
2016-08-03 12:30:00,15.11,15.17,15.11,15.13,1317525.0,15.11,15.17,15.11,15.13,1317525.0
2016-08-03 13:00:00,15.13,15.14,15.1,15.12,1978710.0,15.13,15.14,15.1,15.12,1978710.0
2016-08-03 13:30:00,15.12,15.13,15.04,15.05,2241600.0,15.12,15.13,15.04,15.05,2241600.0
2016-08-03 14:00:00,15.04,15.1,15.04,15.05,2102190.0,15.04,15.1,15.04,15.05,2102190.0
2016-08-03 14:30:00,15.04,15.05,14.96,14.96,2670690.0,15.04,15.05,14.96,14.96,2670690.0
2016-08-03 15:00:00,14.98,15.09,14.95,15.06,3706845.0,14.98,15.09,14.95,15.06,3706845.0
2016-08-03 15:30:00,15.06,15.11,15.02,15.04,7833720.0,15.06,15.11,15.02,15.04,7833720.0
2016-08-04 09:30:00,15.05,15.17,14.8,15.03,14045730.0,15.05,15.17,14.8,15.03,14045730.0
2016-08-04 10:00:00,15.02,15.13,14.91,14.97,4167465.0,15.02,15.13,14.91,14.97,4167465.0
2016-08-04 10:30:00,14.97,15.1,14.96,15.1,3120000.0,14.97,15.1,14.96,15.1,3120000.0
2016-08-04 11:00:00,15.09,15.1,14.97,14.99,2393655.0,15.09,15.1,14.97,14.99,2393655.0
2016-08-04 11:30:00,15.0,15.06,14.95,15.03,1680120.0,15.0,15.06,14.95,15.03,1680120.0
2016-08-04 12:00:00,15.03,15.04,15.0,15.02,1364685.0,15.03,15.04,15.0,15.02,1364685.0
2016-08-04 12:30:00,15.02,15.07,14.97,15.06,1312545.0,15.02,15.07,14.97,15.06,1312545.0
2016-08-04 13:00:00,15.06,15.13,15.03,15.12,1867440.0,15.06,15.13,15.03,15.12,1867440.0
2016-08-04 13:30:00,15.12,15.32,15.11,15.31,4846155.0,15.12,15.32,15.11,15.31,4846155.0
2016-08-04 14:00:00,15.3,15.36,15.26,15.35,4758570.0,15.3,15.36,15.26,15.35,4758570.0
2016-08-04 14:30:00,15.35,15.35,15.29,15.34,2234460.0,15.35,15.35,15.29,15.34,2234460.0
2016-08-04 15:00:00,15.33,15.34,15.23,15.3,2220465.0,15.33,15.34,15.23,15.3,2220465.0
2016-08-04 15:30:00,15.29,15.39,15.26,15.37,6200010.0,15.29,15.39,15.26,15.37,6200010.0
2016-08-05 09:30:00,15.33,15.47,15.25,15.26,8130090.0,15.33,15.47,15.25,15.26,8130090.0
2016-08-05 10:00:00,15.26,15.39,15.25,15.28,4927740.0,15.26,15.39,15.25,15.28,4927740.0
2016-08-05 10:30:00,15.27,15.3,15.16,15.27,4694220.0,15.27,15.3,15.16,15.27,4694220.0
2016-08-05 11:00:00,15.28,15.31,15.23,15.27,2312595.0,15.28,15.31,15.23,15.27,2312595.0
2016-08-05 11:30:00,15.27,15.33,15.25,15.28,2095335.0,15.27,15.33,15.25,15.28,2095335.0
2016-08-05 12:00:00,15.29,15.3,15.26,15.26,1309080.0,15.29,15.3,15.26,15.26,1309080.0
2016-08-05 12:30:00,15.27,15.31,15.27,15.27,1438530.0,15.27,15.31,15.27,15.27,1438530.0
2016-08-05 13:00:00,15.28,15.32,15.27,15.3,1842240.0,15.28,15.32,15.27,15.3,1842240.0
2016-08-05 13:30:00,15.3,15.33,15.29,15.31,1336410.0,15.3,15.33,15.29,15.31,1336410.0
2016-08-05 14:00:00,15.31,15.32,15.27,15.29,1183110.0,15.31,15.32,15.27,15.29,1183110.0
2016-08-05 14:30:00,15.3,15.32,15.28,15.28,1356255.0,15.3,15.32,15.28,15.28,1356255.0
2016-08-05 15:00:00,15.28,15.38,15.28,15.37,2638245.0,15.28,15.38,15.28,15.37,2638245.0
2016-08-05 15:30:00,15.36,15.39,15.31,15.33,3760845.0,15.36,15.39,15.31,15.33,3760845.0
2016-08-08 09:30:00,15.2,15.31,15.17,15.26,6530385.0,15.2,15.31,15.17,15.26,6530385.0
2016-08-08 10:00:00,15.26,15.27,15.11,15.15,3503265.0,15.26,15.27,15.11,15.15,3503265.0
2016-08-08 10:30:00,15.15,15.18,15.14,15.17,2156475.0,15.15,15.18,15.14,15.17,2156475.0
2016-08-08 11:00:00,15.17,15.2,15.16,15.18,1169415.0,15.17,15.2,15.16,15.18,1169415.0
2016-08-08 11:30:00,15.18,15.23,15.18,15.2,1197105.0,15.18,15.23,15.18,15.2,1197105.0
2016-08-08 12:00:00,15.2,15.21,15.18,15.19,994815.0,15.2,15.21,15.18,15.19,994815.0
2016-08-08 12:30:00,15.19,15.23,15.19,15.22,1293645.0,15.19,15.23,15.19,15.22,1293645.0
2016-08-08 13:00:00,15.23,15.25,15.21,15.24,859725.0,15.23,15.25,15.21,15.24,859725.0
2016-08-08 13:30:00,15.24,15.25,15.2,15.22,687855.0,15.24,15.25,15.2,15.22,687855.0
2016-08-08 14:00:00,15.21,15.22,15.17,15.18,1037130.0,15.21,15.22,15.17,15.18,1037130.0
2016-08-08 14:30:00,15.18,15.19,15.15,15.15,1164330.0,15.18,15.19,15.15,15.15,1164330.0
2016-08-08 15:00:00,15.15,15.16,15.14,15.15,1373835.0,15.15,15.16,15.14,15.15,1373835.0
2016-08-08 15:30:00,15.15,15.15,15.07,15.08,3934530.0,15.15,15.15,15.07,15.08,3934530.0
2016-08-09 09:30:00,15.12,15.44,15.11,15.33,7813155.0,15.12,15.44,15.11,15.33,7813155.0
2016-08-09 10:00:00,15.33,15.36,15.27,15.28,3019050.0,15.33,15.36,15.27,15.28,3019050.0
2016-08-09 10:30:00,15.28,15.31,15.21,15.25,1922115.0,15.28,15.31,15.21,15.25,1922115.0
2016-08-09 11:00:00,15.25,15.29,15.22,15.29,1303020.0,15.25,15.29,15.22,15.29,1303020.0
2016-08-09 11:30:00,15.29,15.35,15.28,15.33,1630245.0,15.29,15.35,15.28,15.33,1630245.0
2016-08-09 12:00:00,15.33,15.37,15.3,15.32,1236720.0,15.33,15.37,15.3,15.32,1236720.0
2016-08-09 12:30:00,15.32,15.33,15.27,15.28,859425.0,15.32,15.33,15.27,15.28,859425.0
2016-08-09 13:00:00,15.29,15.33,15.29,15.3,767595.0,15.29,15.33,15.29,15.3,767595.0
2016-08-09 13:30:00,15.31,15.31,15.23,15.27,1146210.0,15.31,15.31,15.23,15.27,1146210.0
2016-08-09 14:00:00,15.27,15.28,15.24,15.25,730350.0,15.27,15.28,15.24,15.25,730350.0
2016-08-09 14:30:00,15.25,15.26,15.22,15.26,686910.0,15.25,15.26,15.22,15.26,686910.0
2016-08-09 15:00:00,15.26,15.27,15.24,15.26,1061325.0,15.26,15.27,15.24,15.26,1061325.0
2016-08-09 15:30:00,15.26,15.29,15.25,15.27,2670945.0,15.26,15.29,15.25,15.27,2670945.0
2016-08-10 09:30:00,15.22,15.32,15.11,15.13,5260920.0,15.22,15.32,15.11,15.13,5260920.0
2016-08-10 10:00:00,15.13,15.2,15.04,15.05,3542910.0,15.13,15.2,15.04,15.05,3542910.0
2016-08-10 10:30:00,15.05,15.1,15.04,15.08,2607840.0,15.05,15.1,15.04,15.08,2607840.0
2016-08-10 11:00:00,15.09,15.09,14.98,15.01,3225960.0,15.09,15.09,14.98,15.01,3225960.0
2016-08-10 11:30:00,15.01,15.05,14.97,15.04,1752375.0,15.01,15.05,14.97,15.04,1752375.0
2016-08-10 12:00:00,15.04,15.04,14.99,15.02,1254120.0,15.04,15.04,14.99,15.02,1254120.0
2016-08-10 12:30:00,15.02,15.04,14.98,15.03,1219545.0,15.02,15.04,14.98,15.03,1219545.0
2016-08-10 13:00:00,15.03,15.05,15.0,15.04,771330.0,15.03,15.05,15.0,15.04,771330.0
2016-08-10 13:30:00,15.04,15.05,15.01,15.01,718830.0,15.04,15.05,15.01,15.01,718830.0
2016-08-10 14:00:00,15.02,15.04,14.99,15.0,1009110.0,15.02,15.04,14.99,15.0,1009110.0
2016-08-10 14:30:00,15.0,15.03,14.98,15.01,1114605.0,15.0,15.03,14.98,15.01,1114605.0
2016-08-10 15:00:00,15.01,15.07,15.0,15.04,1565700.0,15.01,15.07,15.0,15.04,1565700.0
2016-08-10 15:30:00,15.05,15.07,15.01,15.04,3185685.0,15.05,15.07,15.01,15.04,3185685.0
2016-08-11 09:30:00,15.08,15.17,14.99,15.01,4135740.0,15.08,15.17,14.99,15.01,4135740.0
2016-08-11 10:00:00,15.0,15.05,14.98,15.0,1810785.0,15.0,15.05,14.98,15.0,1810785.0
2016-08-11 10:30:00,15.0,15.04,14.96,14.98,2238510.0,15.0,15.04,14.96,14.98,2238510.0
2016-08-11 11:00:00,14.99,14.99,14.89,14.96,2893230.0,14.99,14.99,14.89,14.96,2893230.0
2016-08-11 11:30:00,14.97,15.01,14.97,15.01,1396335.0,14.97,15.01,14.97,15.01,1396335.0
2016-08-11 12:00:00,15.0,15.01,14.97,14.99,740625.0,15.0,15.01,14.97,14.99,740625.0
2016-08-11 12:30:00,14.99,15.03,14.99,15.03,966255.0,14.99,15.03,14.99,15.03,966255.0
2016-08-11 13:00:00,15.02,15.06,15.0,15.06,1071405.0,15.02,15.06,15.0,15.06,1071405.0
2016-08-11 13:30:00,15.06,15.06,15.02,15.05,763485.0,15.06,15.06,15.02,15.05,763485.0
2016-08-11 14:00:00,15.05,15.05,14.98,15.01,1297350.0,15.05,15.05,14.98,15.01,1297350.0
2016-08-11 14:30:00,15.01,15.05,15.0,15.02,999975.0,15.01,15.05,15.0,15.02,999975.0
2016-08-11 15:00:00,15.02,15.04,15.0,15.0,983655.0,15.02,15.04,15.0,15.0,983655.0
2016-08-11 15:30:00,15.0,15.02,14.99,14.99,2442885.0,15.0,15.02,14.99,14.99,2442885.0
2016-08-12 09:30:00,15.03,15.05,14.94,15.01,3121050.0,15.03,15.05,14.94,15.01,3121050.0
2016-08-12 10:00:00,15.01,15.1,15.0,15.07,3244605.0,15.01,15.1,15.0,15.07,3244605.0
2016-08-12 10:30:00,15.06,15.09,15.04,15.08,1335795.0,15.06,15.09,15.04,15.08,1335795.0
2016-08-12 11:00:00,15.08,15.11,15.07,15.09,901050.0,15.08,15.11,15.07,15.09,901050.0
2016-08-12 11:30:00,15.09,15.09,15.04,15.06,772020.0,15.09,15.09,15.04,15.06,772020.0
2016-08-12 12:00:00,15.06,15.06,15.0,15.01,905010.0,15.06,15.06,15.0,15.01,905010.0
2016-08-12 12:30:00,15.02,15.04,15.0,15.01,623295.0,15.02,15.04,15.0,15.01,623295.0
2016-08-12 13:00:00,15.0,15.0,14.96,14.98,1188780.0,15.0,15.0,14.96,14.98,1188780.0
2016-08-12 13:30:00,14.97,15.01,14.96,14.99,994185.0,14.97,15.01,14.96,14.99,994185.0
2016-08-12 14:00:00,14.99,15.01,14.97,15.01,833550.0,14.99,15.01,14.97,15.01,833550.0
2016-08-12 14:30:00,15.01,15.04,15.0,15.02,862320.0,15.01,15.04,15.0,15.02,862320.0
2016-08-12 15:00:00,15.02,15.02,15.0,15.02,761325.0,15.02,15.02,15.0,15.02,761325.0
2016-08-12 15:30:00,15.01,15.04,15.0,15.04,3169950.0,15.01,15.04,15.0,15.04,3169950.0
2016-08-15 09:30:00,15.07,15.21,15.07,15.17,4929285.0,15.07,15.21,15.07,15.17,4929285.0
2016-08-15 10:00:00,15.17,15.3,15.15,15.25,4181580.0,15.17,15.3,15.15,15.25,4181580.0
2016-08-15 10:30:00,15.25,15.29,15.18,15.18,1864770.0,15.25,15.29,15.18,15.18,1864770.0
2016-08-15 11:00:00,15.18,15.22,15.15,15.2,1154205.0,15.18,15.22,15.15,15.2,1154205.0
2016-08-15 11:30:00,15.2,15.25,15.18,15.2,896925.0,15.2,15.25,15.18,15.2,896925.0
2016-08-15 12:00:00,15.2,15.2,15.13,15.15,996405.0,15.2,15.2,15.13,15.15,996405.0
2016-08-15 12:30:00,15.14,15.16,15.11,15.11,1055550.0,15.14,15.16,15.11,15.11,1055550.0
2016-08-15 13:00:00,15.11,15.13,15.1,15.12,938325.0,15.11,15.13,15.1,15.12,938325.0
2016-08-15 13:30:00,15.12,15.13,15.08,15.08,774930.0,15.12,15.13,15.08,15.08,774930.0
2016-08-15 14:00:00,15.08,15.12,15.07,15.09,1137615.0,15.08,15.12,15.07,15.09,1137615.0
2016-08-15 14:30:00,15.08,15.11,15.08,15.08,449400.0,15.08,15.11,15.08,15.08,449400.0
2016-08-15 15:00:00,15.08,15.08,15.0,15.01,2774955.0,15.08,15.08,15.0,15.01,2774955.0
2016-08-15 15:30:00,15.02,15.05,15.01,15.04,3000495.0,15.02,15.05,15.01,15.04,3000495.0
2016-08-16 09:30:00,15.03,15.1,14.92,14.98,3802350.0,15.03,15.1,14.92,14.98,3802350.0
2016-08-16 10:00:00,14.99,15.15,14.99,15.06,3019455.0,14.99,15.15,14.99,15.06,3019455.0
2016-08-16 10:30:00,15.07,15.07,14.97,14.98,1798365.0,15.07,15.07,14.97,14.98,1798365.0
2016-08-16 11:00:00,14.98,15.04,14.98,14.98,1322475.0,14.98,15.04,14.98,14.98,1322475.0
2016-08-16 11:30:00,14.98,15.01,14.98,15.01,972660.0,14.98,15.01,14.98,15.01,972660.0
2016-08-16 12:00:00,15.01,15.02,14.98,15.0,850710.0,15.01,15.02,14.98,15.0,850710.0
2016-08-16 12:30:00,15.0,15.04,14.98,15.03,805170.0,15.0,15.04,14.98,15.03,805170.0
2016-08-16 13:00:00,15.03,15.04,14.98,14.98,1161225.0,15.03,15.04,14.98,14.98,1161225.0
2016-08-16 13:30:00,14.98,15.0,14.94,14.95,2075805.0,14.98,15.0,14.94,14.95,2075805.0
2016-08-16 14:00:00,14.95,14.96,14.89,14.94,2448315.0,14.95,14.96,14.89,14.94,2448315.0
2016-08-16 14:30:00,14.94,15.0,14.94,15.0,1319250.0,14.94,15.0,14.94,15.0,1319250.0
2016-08-16 15:00:00,15.0,15.0,14.97,14.99,658035.0,15.0,15.0,14.97,14.99,658035.0
2016-08-16 15:30:00,14.99,14.99,14.91,14.91,3067725.0,14.99,14.99,14.91,14.91,3067725.0
2016-08-17 09:30:00,14.96,14.99,14.88,14.88,3931845.0,14.96,14.99,14.88,14.88,3931845.0
2016-08-17 10:00:00,14.89,14.94,14.86,14.91,2040345.0,14.89,14.94,14.86,14.91,2040345.0
2016-08-17 10:30:00,14.92,14.93,14.86,14.89,1481040.0,14.92,14.93,14.86,14.89,1481040.0
2016-08-17 11:00:00,14.88,14.91,14.85,14.88,1949235.0,14.88,14.91,14.85,14.88,1949235.0
2016-08-17 11:30:00,14.87,14.91,14.86,14.89,1119795.0,14.87,14.91,14.86,14.89,1119795.0
2016-08-17 12:00:00,14.89,14.95,14.88,14.93,1124985.0,14.89,14.95,14.88,14.93,1124985.0
2016-08-17 12:30:00,14.93,14.98,14.92,14.94,1015470.0,14.93,14.98,14.92,14.94,1015470.0
2016-08-17 13:00:00,14.94,14.95,14.91,14.93,561165.0,14.94,14.95,14.91,14.93,561165.0
2016-08-17 13:30:00,14.92,14.97,14.92,14.93,827955.0,14.92,14.97,14.92,14.93,827955.0
2016-08-17 14:00:00,14.93,14.98,14.89,14.89,1845720.0,14.93,14.98,14.89,14.89,1845720.0
2016-08-17 14:30:00,14.89,14.92,14.87,14.89,1029285.0,14.89,14.92,14.87,14.89,1029285.0
2016-08-17 15:00:00,14.9,14.91,14.86,14.9,1246995.0,14.9,14.91,14.86,14.9,1246995.0
2016-08-17 15:30:00,14.9,14.9,14.85,14.88,2884530.0,14.9,14.9,14.85,14.88,2884530.0
2016-08-18 09:30:00,14.92,14.92,14.82,14.86,3346680.0,14.92,14.92,14.82,14.86,3346680.0
2016-08-18 10:00:00,14.86,14.98,14.85,14.96,3046860.0,14.86,14.98,14.85,14.96,3046860.0
2016-08-18 10:30:00,14.97,15.04,14.96,15.03,2040240.0,14.97,15.04,14.96,15.03,2040240.0
2016-08-18 11:00:00,15.03,15.03,14.98,15.0,1198605.0,15.03,15.03,14.98,15.0,1198605.0
2016-08-18 11:30:00,15.01,15.02,14.98,14.98,811995.0,15.01,15.02,14.98,14.98,811995.0
2016-08-18 12:00:00,14.98,15.03,14.97,14.98,1164000.0,14.98,15.03,14.97,14.98,1164000.0
2016-08-18 12:30:00,14.97,14.98,14.92,14.93,1007760.0,14.97,14.98,14.92,14.93,1007760.0
2016-08-18 13:00:00,14.93,14.96,14.93,14.93,701055.0,14.93,14.96,14.93,14.93,701055.0
2016-08-18 13:30:00,14.94,14.95,14.89,14.91,755910.0,14.94,14.95,14.89,14.91,755910.0
2016-08-18 14:00:00,14.9,14.92,14.87,14.9,820965.0,14.9,14.92,14.87,14.9,820965.0
2016-08-18 14:30:00,14.9,14.91,14.87,14.9,622290.0,14.9,14.91,14.87,14.9,622290.0
2016-08-18 15:00:00,14.9,14.91,14.85,14.86,1788255.0,14.9,14.91,14.85,14.86,1788255.0
2016-08-18 15:30:00,14.86,14.9,14.86,14.9,2786880.0,14.86,14.9,14.86,14.9,2786880.0
2016-08-19 09:30:00,14.9,14.95,14.84,14.93,2640735.0,14.9,14.95,14.84,14.93,2640735.0
2016-08-19 10:00:00,14.92,14.97,14.9,14.95,1820100.0,14.92,14.97,14.9,14.95,1820100.0
2016-08-19 10:30:00,14.95,14.97,14.9,14.91,1775940.0,14.95,14.97,14.9,14.91,1775940.0
2016-08-19 11:00:00,14.92,14.95,14.9,14.93,678765.0,14.92,14.95,14.9,14.93,678765.0
2016-08-19 11:30:00,14.93,14.95,14.91,14.93,700410.0,14.93,14.95,14.91,14.93,700410.0
2016-08-19 12:00:00,14.94,14.95,14.88,14.89,816450.0,14.94,14.95,14.88,14.89,816450.0
2016-08-19 12:30:00,14.89,14.9,14.87,14.88,693555.0,14.89,14.9,14.87,14.88,693555.0
2016-08-19 13:00:00,14.88,14.88,14.84,14.85,942825.0,14.88,14.88,14.84,14.85,942825.0
2016-08-19 13:30:00,14.85,14.92,14.85,14.92,810600.0,14.85,14.92,14.85,14.92,810600.0
2016-08-19 14:00:00,14.91,14.95,14.91,14.93,1215960.0,14.91,14.95,14.91,14.93,1215960.0
2016-08-19 14:30:00,14.93,14.96,14.93,14.96,1213605.0,14.93,14.96,14.93,14.96,1213605.0
2016-08-19 15:00:00,14.96,15.0,14.96,14.99,1323780.0,14.96,15.0,14.96,14.99,1323780.0
2016-08-19 15:30:00,15.0,15.01,14.98,15.0,3875505.0,15.0,15.01,14.98,15.0,3875505.0
2016-08-22 09:30:00,14.94,15.0,14.92,14.97,3336915.0,14.94,15.0,14.92,14.97,3336915.0
2016-08-22 10:00:00,14.98,15.01,14.95,14.97,2317170.0,14.98,15.01,14.95,14.97,2317170.0
2016-08-22 10:30:00,14.97,14.99,14.94,14.95,1418505.0,14.97,14.99,14.94,14.95,1418505.0
2016-08-22 11:00:00,14.96,14.96,14.87,14.9,2237805.0,14.96,14.96,14.87,14.9,2237805.0
2016-08-22 11:30:00,14.89,14.9,14.86,14.87,1234875.0,14.89,14.9,14.86,14.87,1234875.0
2016-08-22 12:00:00,14.87,14.9,14.85,14.88,1454670.0,14.87,14.9,14.85,14.88,1454670.0
2016-08-22 12:30:00,14.88,14.93,14.87,14.91,1020600.0,14.88,14.93,14.87,14.91,1020600.0
2016-08-22 13:00:00,14.91,14.92,14.85,14.89,641640.0,14.91,14.92,14.85,14.89,641640.0
2016-08-22 13:30:00,14.89,14.91,14.88,14.9,690345.0,14.89,14.91,14.88,14.9,690345.0
2016-08-22 14:00:00,14.9,14.92,14.87,14.87,705180.0,14.9,14.92,14.87,14.87,705180.0
2016-08-22 14:30:00,14.88,14.89,14.86,14.89,772830.0,14.88,14.89,14.86,14.89,772830.0
2016-08-22 15:00:00,14.88,14.91,14.88,14.9,763725.0,14.88,14.91,14.88,14.9,763725.0
2016-08-22 15:30:00,14.9,14.92,14.86,14.87,2779620.0,14.9,14.92,14.86,14.87,2779620.0
2016-08-23 09:30:00,14.95,14.99,14.87,14.89,3319140.0,14.95,14.99,14.87,14.89,3319140.0
2016-08-23 10:00:00,14.89,14.91,14.87,14.88,1591980.0,14.89,14.91,14.87,14.88,1591980.0
2016-08-23 10:30:00,14.88,14.92,14.88,14.89,1340610.0,14.88,14.92,14.88,14.89,1340610.0
2016-08-23 11:00:00,14.89,15.12,14.85,15.11,9382590.0,14.89,15.12,14.85,15.11,9382590.0
2016-08-23 11:30:00,15.11,15.21,15.05,15.15,9756840.0,15.11,15.21,15.05,15.15,9756840.0
2016-08-23 12:00:00,15.15,15.15,15.09,15.12,3193380.0,15.15,15.15,15.09,15.12,3193380.0
2016-08-23 12:30:00,15.12,15.13,15.03,15.09,2930115.0,15.12,15.13,15.03,15.09,2930115.0
2016-08-23 13:00:00,15.09,15.17,15.07,15.16,1722450.0,15.09,15.17,15.07,15.16,1722450.0
2016-08-23 13:30:00,15.16,15.23,15.16,15.19,2954790.0,15.16,15.23,15.16,15.19,2954790.0
2016-08-23 14:00:00,15.19,15.2,15.15,15.19,1387140.0,15.19,15.2,15.15,15.19,1387140.0
2016-08-23 14:30:00,15.19,15.21,15.13,15.14,2452005.0,15.19,15.21,15.13,15.14,2452005.0
2016-08-23 15:00:00,15.15,15.21,15.13,15.19,3685650.0,15.15,15.21,15.13,15.19,3685650.0
2016-08-23 15:30:00,15.19,15.21,14.9,14.97,17100615.0,15.19,15.21,14.9,14.97,17100615.0
2016-08-24 09:30:00,15.13,15.14,14.95,15.05,6442890.0,15.13,15.14,14.95,15.05,6442890.0
2016-08-24 10:00:00,15.04,15.05,14.95,14.96,2117325.0,15.04,15.05,14.95,14.96,2117325.0
2016-08-24 10:30:00,14.96,15.0,14.94,14.95,2059485.0,14.96,15.0,14.94,14.95,2059485.0
2016-08-24 11:00:00,14.96,15.0,14.92,14.93,2475645.0,14.96,15.0,14.92,14.93,2475645.0
2016-08-24 11:30:00,14.93,14.95,14.92,14.94,1162020.0,14.93,14.95,14.92,14.94,1162020.0
2016-08-24 12:00:00,14.94,14.97,14.92,14.94,1582350.0,14.94,14.97,14.92,14.94,1582350.0
2016-08-24 12:30:00,14.94,14.96,14.92,14.96,940485.0,14.94,14.96,14.92,14.96,940485.0
2016-08-24 13:00:00,14.96,14.99,14.94,14.97,1408260.0,14.96,14.99,14.94,14.97,1408260.0
2016-08-24 13:30:00,14.97,14.98,14.95,14.96,834195.0,14.97,14.98,14.95,14.96,834195.0
2016-08-24 14:00:00,14.96,14.96,14.89,14.9,2027265.0,14.96,14.96,14.89,14.9,2027265.0
2016-08-24 14:30:00,14.9,14.91,14.88,14.89,932055.0,14.9,14.91,14.88,14.89,932055.0
2016-08-24 15:00:00,14.89,14.9,14.85,14.85,2486595.0,14.89,14.9,14.85,14.85,2486595.0
2016-08-24 15:30:00,14.85,14.88,14.81,14.85,4558275.0,14.85,14.88,14.81,14.85,4558275.0
2016-08-25 09:30:00,14.87,14.9,14.82,14.83,2617380.0,14.87,14.9,14.82,14.83,2617380.0
2016-08-25 10:00:00,14.84,14.9,14.83,14.89,2100645.0,14.84,14.9,14.83,14.89,2100645.0
2016-08-25 10:30:00,14.89,14.92,14.85,14.87,1307505.0,14.89,14.92,14.85,14.87,1307505.0
2016-08-25 11:00:00,14.88,14.91,14.87,14.88,864945.0,14.88,14.91,14.87,14.88,864945.0
2016-08-25 11:30:00,14.88,14.89,14.84,14.86,867720.0,14.88,14.89,14.84,14.86,867720.0
2016-08-25 12:00:00,14.86,14.89,14.85,14.88,680325.0,14.86,14.89,14.85,14.88,680325.0
2016-08-25 12:30:00,14.87,14.9,14.87,14.89,517965.0,14.87,14.9,14.87,14.89,517965.0
2016-08-25 13:00:00,14.89,14.89,14.85,14.87,846060.0,14.89,14.89,14.85,14.87,846060.0
2016-08-25 13:30:00,14.87,14.88,14.77,14.8,1883580.0,14.87,14.88,14.77,14.8,1883580.0
2016-08-25 14:00:00,14.81,14.82,14.77,14.78,983130.0,14.81,14.82,14.77,14.78,983130.0
2016-08-25 14:30:00,14.78,14.79,14.77,14.77,1383795.0,14.78,14.79,14.77,14.77,1383795.0
2016-08-25 15:00:00,14.78,14.78,14.72,14.73,2927520.0,14.78,14.78,14.72,14.73,2927520.0
2016-08-25 15:30:00,14.73,14.75,14.72,14.73,3996525.0,14.73,14.75,14.72,14.73,3996525.0
2016-08-26 09:30:00,14.8,14.84,14.72,14.83,3433290.0,14.8,14.84,14.72,14.83,3433290.0
2016-08-26 10:00:00,14.82,14.86,14.8,14.84,2641470.0,14.82,14.86,14.8,14.84,2641470.0
2016-08-26 10:30:00,14.84,14.84,14.72,14.75,2589705.0,14.84,14.84,14.72,14.75,2589705.0
2016-08-26 11:00:00,14.75,14.77,14.72,14.75,2353410.0,14.75,14.77,14.72,14.75,2353410.0
2016-08-26 11:30:00,14.76,14.76,14.66,14.67,3518775.0,14.76,14.76,14.66,14.67,3518775.0
2016-08-26 12:00:00,14.66,14.71,14.59,14.67,2585025.0,14.66,14.71,14.59,14.67,2585025.0
2016-08-26 12:30:00,14.67,14.72,14.65,14.7,1065180.0,14.67,14.72,14.65,14.7,1065180.0
2016-08-26 13:00:00,14.69,14.71,14.66,14.68,867315.0,14.69,14.71,14.66,14.68,867315.0
2016-08-26 13:30:00,14.68,14.69,14.64,14.65,632040.0,14.68,14.69,14.64,14.65,632040.0
2016-08-26 14:00:00,14.65,14.68,14.64,14.67,1002840.0,14.65,14.68,14.64,14.67,1002840.0
2016-08-26 14:30:00,14.67,14.7,14.65,14.69,896145.0,14.67,14.7,14.65,14.69,896145.0
2016-08-26 15:00:00,14.69,14.7,14.63,14.67,1478640.0,14.69,14.7,14.63,14.67,1478640.0
2016-08-26 15:30:00,14.66,14.69,14.64,14.67,4311270.0,14.66,14.69,14.64,14.67,4311270.0
2016-08-29 09:30:00,14.68,14.69,14.37,14.46,6819285.0,14.68,14.69,14.37,14.46,6819285.0
2016-08-29 10:00:00,14.46,14.56,14.41,14.43,5479575.0,14.46,14.56,14.41,14.43,5479575.0
2016-08-29 10:30:00,14.44,14.47,14.35,14.39,4164495.0,14.44,14.47,14.35,14.39,4164495.0
2016-08-29 11:00:00,14.39,14.49,14.37,14.41,2965545.0,14.39,14.49,14.37,14.41,2965545.0
2016-08-29 11:30:00,14.42,14.45,14.4,14.41,2302125.0,14.42,14.45,14.4,14.41,2302125.0
2016-08-29 12:00:00,14.41,14.42,14.35,14.37,2068650.0,14.41,14.42,14.35,14.37,2068650.0
2016-08-29 12:30:00,14.37,14.47,14.37,14.47,2217630.0,14.37,14.47,14.37,14.47,2217630.0
2016-08-29 13:00:00,14.47,14.49,14.44,14.44,1283910.0,14.47,14.49,14.44,14.44,1283910.0
2016-08-29 13:30:00,14.44,14.48,14.44,14.47,765375.0,14.44,14.48,14.44,14.47,765375.0
2016-08-29 14:00:00,14.47,14.47,14.38,14.39,1462515.0,14.47,14.47,14.38,14.39,1462515.0
2016-08-29 14:30:00,14.39,14.4,14.33,14.34,3361440.0,14.39,14.4,14.33,14.34,3361440.0
2016-08-29 15:00:00,14.34,14.4,14.34,14.39,2901870.0,14.34,14.4,14.34,14.39,2901870.0
2016-08-29 15:30:00,14.38,14.39,14.34,14.35,4682550.0,14.38,14.39,14.34,14.35,4682550.0
2016-08-30 09:30:00,14.35,14.41,14.2,14.21,8025930.0,14.35,14.41,14.2,14.21,8025930.0
2016-08-30 10:00:00,14.21,14.33,14.21,14.27,3778860.0,14.21,14.33,14.21,14.27,3778860.0
2016-08-30 10:30:00,14.27,14.28,14.15,14.16,3348135.0,14.27,14.28,14.15,14.16,3348135.0
2016-08-30 11:00:00,14.16,14.21,14.15,14.18,2551860.0,14.16,14.21,14.15,14.18,2551860.0
2016-08-30 11:30:00,14.19,14.19,14.13,14.17,2867265.0,14.19,14.19,14.13,14.17,2867265.0
2016-08-30 12:00:00,14.17,14.21,14.16,14.18,1671285.0,14.17,14.21,14.16,14.18,1671285.0
2016-08-30 12:30:00,14.18,14.19,14.13,14.13,2245785.0,14.18,14.19,14.13,14.13,2245785.0
2016-08-30 13:00:00,14.13,14.14,14.07,14.07,2490750.0,14.13,14.14,14.07,14.07,2490750.0
2016-08-30 13:30:00,14.08,14.11,14.04,14.1,2594820.0,14.08,14.11,14.04,14.1,2594820.0
2016-08-30 14:00:00,14.1,14.13,14.08,14.13,1623255.0,14.1,14.13,14.08,14.13,1623255.0
2016-08-30 14:30:00,14.13,14.13,14.06,14.07,1218165.0,14.13,14.13,14.06,14.07,1218165.0
2016-08-30 15:00:00,14.07,14.08,14.03,14.07,1991475.0,14.07,14.08,14.03,14.07,1991475.0
2016-08-30 15:30:00,14.07,14.09,14.07,14.09,3595395.0,14.07,14.09,14.07,14.09,3595395.0
2016-08-31 09:30:00,14.09,14.09,13.91,13.99,7404075.0,14.09,14.09,13.91,13.99,7404075.0
2016-08-31 10:00:00,13.98,14.16,13.98,14.15,3742500.0,13.98,14.16,13.98,14.15,3742500.0
2016-08-31 10:30:00,14.14,14.15,14.04,14.05,2867955.0,14.14,14.15,14.04,14.05,2867955.0
2016-08-31 11:00:00,14.05,14.15,14.02,14.13,2050230.0,14.05,14.15,14.02,14.13,2050230.0
2016-08-31 11:30:00,14.13,14.17,14.08,14.11,2148585.0,14.13,14.17,14.08,14.11,2148585.0
2016-08-31 12:00:00,14.1,14.1,13.96,13.98,2827650.0,14.1,14.1,13.96,13.98,2827650.0
2016-08-31 12:30:00,13.98,14.06,13.96,14.02,1739565.0,13.98,14.06,13.96,14.02,1739565.0
2016-08-31 13:00:00,14.03,14.04,14.01,14.01,879810.0,14.03,14.04,14.01,14.01,879810.0
2016-08-31 13:30:00,14.01,14.02,13.99,14.0,1169040.0,14.01,14.02,13.99,14.0,1169040.0
2016-08-31 14:00:00,14.01,14.08,14.0,14.07,1020555.0,14.01,14.08,14.0,14.07,1020555.0
2016-08-31 14:30:00,14.07,14.08,14.03,14.03,887685.0,14.07,14.08,14.03,14.03,887685.0
2016-08-31 15:00:00,14.03,14.1,14.03,14.08,1236060.0,14.03,14.1,14.03,14.08,1236060.0
2016-08-31 15:30:00,14.08,14.14,14.08,14.13,5280015.0,14.08,14.14,14.08,14.13,5280015.0
2016-09-01 09:30:00,13.93,14.07,13.85,13.85,10879935.0,13.93,14.07,13.85,13.85,10879935.0
2016-09-01 10:00:00,13.85,13.86,13.54,13.55,16627035.0,13.85,13.86,13.54,13.55,16627035.0
2016-09-01 10:30:00,13.55,13.63,13.37,13.52,21779400.0,13.55,13.63,13.37,13.52,21779400.0
2016-09-01 11:00:00,13.52,13.61,13.44,13.6,7657365.0,13.52,13.61,13.44,13.6,7657365.0
2016-09-01 11:30:00,13.6,13.61,13.5,13.53,4620570.0,13.6,13.61,13.5,13.53,4620570.0
2016-09-01 12:00:00,13.53,13.56,13.47,13.56,4958550.0,13.53,13.56,13.47,13.56,4958550.0
2016-09-01 12:30:00,13.56,13.59,13.51,13.52,3675150.0,13.56,13.59,13.51,13.52,3675150.0
2016-09-01 13:00:00,13.52,13.57,13.48,13.5,3067215.0,13.52,13.57,13.48,13.5,3067215.0
2016-09-01 13:30:00,13.5,13.51,13.41,13.46,5093625.0,13.5,13.51,13.41,13.46,5093625.0
2016-09-01 14:00:00,13.46,13.47,13.38,13.4,4810005.0,13.46,13.47,13.38,13.4,4810005.0
2016-09-01 14:30:00,13.4,13.45,13.38,13.4,3448620.0,13.4,13.45,13.38,13.4,3448620.0
2016-09-01 15:00:00,13.41,13.45,13.38,13.39,5135475.0,13.41,13.45,13.38,13.39,5135475.0
2016-09-01 15:30:00,13.38,13.43,13.37,13.38,8526465.0,13.38,13.43,13.37,13.38,8526465.0
2016-09-02 09:30:00,13.53,13.55,13.34,13.44,10202385.0,13.53,13.55,13.34,13.44,10202385.0
2016-09-02 10:00:00,13.45,13.51,13.38,13.42,5115030.0,13.45,13.51,13.38,13.42,5115030.0
2016-09-02 10:30:00,13.43,13.43,13.27,13.28,6271440.0,13.43,13.43,13.27,13.28,6271440.0
2016-09-02 11:00:00,13.28,13.36,13.21,13.31,9886860.0,13.28,13.36,13.21,13.31,9886860.0
2016-09-02 11:30:00,13.31,13.34,13.21,13.27,5111610.0,13.31,13.34,13.21,13.27,5111610.0
2016-09-02 12:00:00,13.28,13.28,13.18,13.21,5526855.0,13.28,13.28,13.18,13.21,5526855.0
2016-09-02 12:30:00,13.21,13.26,13.19,13.22,3446880.0,13.21,13.26,13.19,13.22,3446880.0
2016-09-02 13:00:00,13.23,13.24,13.14,13.15,4078140.0,13.23,13.24,13.14,13.15,4078140.0
2016-09-02 13:30:00,13.15,13.15,13.08,13.12,4297530.0,13.15,13.15,13.08,13.12,4297530.0
2016-09-02 14:00:00,13.12,13.13,13.08,13.12,3903600.0,13.12,13.13,13.08,13.12,3903600.0
2016-09-02 14:30:00,13.12,13.13,13.09,13.12,3006825.0,13.12,13.13,13.09,13.12,3006825.0
2016-09-02 15:00:00,13.13,13.19,13.13,13.17,3593265.0,13.13,13.19,13.13,13.17,3593265.0
2016-09-02 15:30:00,13.17,13.19,13.16,13.19,8050605.0,13.17,13.19,13.16,13.19,8050605.0
2016-09-06 09:30:00,13.29,13.53,13.27,13.48,14358630.0,13.29,13.53,13.27,13.48,14358630.0
2016-09-06 10:00:00,13.48,13.51,13.32,13.37,6973245.0,13.48,13.51,13.32,13.37,6973245.0
2016-09-06 10:30:00,13.38,13.44,13.37,13.37,3531120.0,13.38,13.44,13.37,13.37,3531120.0
2016-09-06 11:00:00,13.37,13.5,13.37,13.49,3463515.0,13.37,13.5,13.37,13.49,3463515.0
2016-09-06 11:30:00,13.49,13.55,13.47,13.53,4428000.0,13.49,13.55,13.47,13.53,4428000.0
2016-09-06 12:00:00,13.53,13.53,13.49,13.5,3050085.0,13.53,13.53,13.49,13.5,3050085.0
2016-09-06 12:30:00,13.5,13.52,13.5,13.51,1632330.0,13.5,13.52,13.5,13.51,1632330.0
2016-09-06 13:00:00,13.51,13.51,13.5,13.51,2058210.0,13.51,13.51,13.5,13.51,2058210.0
2016-09-06 13:30:00,13.51,13.51,13.41,13.46,2299485.0,13.51,13.51,13.41,13.46,2299485.0
2016-09-06 14:00:00,13.46,13.53,13.44,13.48,2003010.0,13.46,13.53,13.44,13.48,2003010.0
2016-09-06 14:30:00,13.48,13.5,13.44,13.5,2354430.0,13.48,13.5,13.44,13.5,2354430.0
2016-09-06 15:00:00,13.5,13.53,13.48,13.49,1984005.0,13.5,13.53,13.48,13.49,1984005.0
2016-09-06 15:30:00,13.49,13.53,13.48,13.52,3494430.0,13.49,13.53,13.48,13.52,3494430.0
2016-09-07 09:30:00,13.7,13.77,13.51,13.58,8940345.0,13.7,13.77,13.51,13.58,8940345.0
2016-09-07 10:00:00,13.57,13.58,13.43,13.48,6490680.0,13.57,13.58,13.43,13.48,6490680.0
2016-09-07 10:30:00,13.47,13.47,13.41,13.43,3435630.0,13.47,13.47,13.41,13.43,3435630.0
2016-09-07 11:00:00,13.43,13.45,13.39,13.39,2894775.0,13.43,13.45,13.39,13.39,2894775.0
2016-09-07 11:30:00,13.39,13.51,13.38,13.51,2967450.0,13.39,13.51,13.38,13.51,2967450.0
2016-09-07 12:00:00,13.5,13.53,13.47,13.5,1840890.0,13.5,13.53,13.47,13.5,1840890.0
2016-09-07 12:30:00,13.51,13.57,13.48,13.49,2173680.0,13.51,13.57,13.48,13.49,2173680.0
2016-09-07 13:00:00,13.49,13.52,13.47,13.5,1278165.0,13.49,13.52,13.47,13.5,1278165.0
2016-09-07 13:30:00,13.51,13.52,13.46,13.47,1275960.0,13.51,13.52,13.46,13.47,1275960.0
2016-09-07 14:00:00,13.47,13.5,13.47,13.49,1131945.0,13.47,13.5,13.47,13.49,1131945.0
2016-09-07 14:30:00,13.49,13.49,13.46,13.47,1295790.0,13.49,13.49,13.46,13.47,1295790.0
2016-09-07 15:00:00,13.47,13.51,13.46,13.47,1598640.0,13.47,13.51,13.46,13.47,1598640.0
2016-09-07 15:30:00,13.48,13.49,13.41,13.45,3901230.0,13.48,13.49,13.41,13.45,3901230.0
2016-09-08 09:30:00,13.32,13.33,13.09,13.14,8735040.0,13.32,13.33,13.09,13.14,8735040.0
2016-09-08 10:00:00,13.14,13.22,13.12,13.19,3287430.0,13.14,13.22,13.12,13.19,3287430.0
2016-09-08 10:30:00,13.19,13.3,13.19,13.29,2989065.0,13.19,13.3,13.19,13.29,2989065.0
2016-09-08 11:00:00,13.3,13.3,13.24,13.27,2481450.0,13.3,13.3,13.24,13.27,2481450.0
2016-09-08 11:30:00,13.29,13.3,13.23,13.25,1525635.0,13.29,13.3,13.23,13.25,1525635.0
2016-09-08 12:00:00,13.25,13.27,13.21,13.22,1242345.0,13.25,13.27,13.21,13.22,1242345.0
2016-09-08 12:30:00,13.23,13.23,13.17,13.18,1973925.0,13.23,13.23,13.17,13.18,1973925.0
2016-09-08 13:00:00,13.18,13.19,13.13,13.16,1699980.0,13.18,13.19,13.13,13.16,1699980.0
2016-09-08 13:30:00,13.15,13.17,13.13,13.17,1911165.0,13.15,13.17,13.13,13.17,1911165.0
2016-09-08 14:00:00,13.16,13.21,13.15,13.19,3479040.0,13.16,13.21,13.15,13.19,3479040.0
2016-09-08 14:30:00,13.18,13.19,13.14,13.16,2609295.0,13.18,13.19,13.14,13.16,2609295.0
2016-09-08 15:00:00,13.16,13.21,13.14,13.21,2168805.0,13.16,13.21,13.14,13.21,2168805.0
2016-09-08 15:30:00,13.21,13.21,13.15,13.17,5122365.0,13.21,13.21,13.15,13.17,5122365.0
2016-09-09 09:30:00,13.24,13.33,13.18,13.29,7694895.0,13.24,13.33,13.18,13.29,7694895.0
2016-09-09 10:00:00,13.29,13.29,13.22,13.23,3627420.0,13.29,13.29,13.22,13.23,3627420.0
2016-09-09 10:30:00,13.22,13.24,13.12,13.15,3331260.0,13.22,13.24,13.12,13.15,3331260.0
2016-09-09 11:00:00,13.15,13.17,13.11,13.16,2972220.0,13.15,13.17,13.11,13.16,2972220.0
2016-09-09 11:30:00,13.16,13.2,13.13,13.15,1527555.0,13.16,13.2,13.13,13.15,1527555.0
2016-09-09 12:00:00,13.15,13.16,13.09,13.12,2615820.0,13.15,13.16,13.09,13.12,2615820.0
2016-09-09 12:30:00,13.13,13.13,13.08,13.1,1686630.0,13.13,13.13,13.08,13.1,1686630.0
2016-09-09 13:00:00,13.1,13.11,13.05,13.09,2487000.0,13.1,13.11,13.05,13.09,2487000.0
2016-09-09 13:30:00,13.09,13.11,13.05,13.07,2465025.0,13.09,13.11,13.05,13.07,2465025.0
2016-09-09 14:00:00,13.07,13.09,13.01,13.05,2854845.0,13.07,13.09,13.01,13.05,2854845.0
2016-09-09 14:30:00,13.05,13.05,13.0,13.01,2555265.0,13.05,13.05,13.0,13.01,2555265.0
2016-09-09 15:00:00,13.01,13.01,12.91,12.99,6393165.0,13.01,13.01,12.91,12.99,6393165.0
2016-09-09 15:30:00,12.99,13.0,12.95,12.96,5268750.0,12.99,13.0,12.95,12.96,5268750.0
2016-09-12 09:30:00,13.03,13.18,12.94,13.14,10422705.0,13.03,13.18,12.94,13.14,10422705.0
2016-09-12 10:00:00,13.14,13.25,13.11,13.23,4638165.0,13.14,13.25,13.11,13.23,4638165.0
2016-09-12 10:30:00,13.23,13.24,13.12,13.2,2367645.0,13.23,13.24,13.12,13.2,2367645.0
2016-09-12 11:00:00,13.2,13.28,13.18,13.27,2602260.0,13.2,13.28,13.18,13.27,2602260.0
2016-09-12 11:30:00,13.27,13.42,13.27,13.41,4726080.0,13.27,13.42,13.27,13.41,4726080.0
2016-09-12 12:00:00,13.41,13.42,13.31,13.34,2275695.0,13.41,13.42,13.31,13.34,2275695.0
2016-09-12 12:30:00,13.34,13.4,13.33,13.36,1791225.0,13.34,13.4,13.33,13.36,1791225.0
2016-09-12 13:00:00,13.36,13.37,13.25,13.25,1844910.0,13.36,13.37,13.25,13.25,1844910.0
2016-09-12 13:30:00,13.25,13.25,13.19,13.21,2221755.0,13.25,13.25,13.19,13.21,2221755.0
2016-09-12 14:00:00,13.21,13.27,13.2,13.26,1511025.0,13.21,13.27,13.2,13.26,1511025.0
2016-09-12 14:30:00,13.26,13.3,13.24,13.25,1344270.0,13.26,13.3,13.24,13.25,1344270.0
2016-09-12 15:00:00,13.25,13.27,13.2,13.22,1953390.0,13.25,13.27,13.2,13.22,1953390.0
2016-09-12 15:30:00,13.22,13.24,13.2,13.22,5408145.0,13.22,13.24,13.2,13.22,5408145.0
2016-09-13 09:30:00,13.21,13.23,13.04,13.05,6906225.0,13.21,13.23,13.04,13.05,6906225.0
2016-09-13 10:00:00,13.04,13.07,12.97,12.98,4019865.0,13.04,13.07,12.97,12.98,4019865.0
2016-09-13 10:30:00,12.98,13.04,12.95,12.95,2651985.0,12.98,13.04,12.95,12.95,2651985.0
2016-09-13 11:00:00,12.95,12.97,12.9,12.94,4122225.0,12.95,12.97,12.9,12.94,4122225.0
2016-09-13 11:30:00,12.94,13.01,12.92,13.01,2816430.0,12.94,13.01,12.92,13.01,2816430.0
2016-09-13 12:00:00,13.01,13.06,12.99,13.0,3326460.0,13.01,13.06,12.99,13.0,3326460.0
2016-09-13 12:30:00,13.0,13.06,12.98,12.99,3401700.0,13.0,13.06,12.98,12.99,3401700.0
2016-09-13 13:00:00,12.99,13.04,12.97,13.01,2608215.0,12.99,13.04,12.97,13.01,2608215.0
2016-09-13 13:30:00,13.02,13.06,12.97,12.97,1737660.0,13.02,13.06,12.97,12.97,1737660.0
2016-09-13 14:00:00,12.97,12.99,12.95,12.97,1182390.0,12.97,12.99,12.95,12.97,1182390.0
2016-09-13 14:30:00,12.97,13.0,12.95,12.96,4578615.0,12.97,13.0,12.95,12.96,4578615.0
2016-09-13 15:00:00,12.95,13.07,12.94,13.06,2435265.0,12.95,13.07,12.94,13.06,2435265.0
2016-09-13 15:30:00,13.06,13.09,13.03,13.07,3752670.0,13.06,13.09,13.03,13.07,3752670.0
2016-09-14 09:30:00,13.07,13.17,12.99,13.07,4194570.0,13.07,13.17,12.99,13.07,4194570.0
2016-09-14 10:00:00,13.05,13.13,13.04,13.09,2229720.0,13.05,13.13,13.04,13.09,2229720.0
2016-09-14 10:30:00,13.1,13.12,13.01,13.02,1837200.0,13.1,13.12,13.01,13.02,1837200.0
2016-09-14 11:00:00,13.03,13.09,13.03,13.06,1650615.0,13.03,13.09,13.03,13.06,1650615.0
2016-09-14 11:30:00,13.06,13.08,13.02,13.07,1189305.0,13.06,13.08,13.02,13.07,1189305.0
2016-09-14 12:00:00,13.07,13.17,13.06,13.12,2781195.0,13.07,13.17,13.06,13.12,2781195.0
2016-09-14 12:30:00,13.12,13.13,13.07,13.11,1069620.0,13.12,13.13,13.07,13.11,1069620.0
2016-09-14 13:00:00,13.1,13.16,13.09,13.15,1091460.0,13.1,13.16,13.09,13.15,1091460.0
2016-09-14 13:30:00,13.15,13.18,13.14,13.14,901245.0,13.15,13.18,13.14,13.14,901245.0
2016-09-14 14:00:00,13.15,13.15,13.09,13.13,786105.0,13.15,13.15,13.09,13.13,786105.0
2016-09-14 14:30:00,13.13,13.2,13.12,13.19,974235.0,13.13,13.2,13.12,13.19,974235.0
2016-09-14 15:00:00,13.19,13.19,13.09,13.1,1394220.0,13.19,13.19,13.09,13.1,1394220.0
2016-09-14 15:30:00,13.1,13.12,13.08,13.1,3394440.0,13.1,13.12,13.08,13.1,3394440.0
2016-09-15 09:30:00,13.1,13.17,13.09,13.12,3081195.0,13.1,13.17,13.09,13.12,3081195.0
2016-09-15 10:00:00,13.12,13.19,13.1,13.19,1967955.0,13.12,13.19,13.1,13.19,1967955.0
2016-09-15 10:30:00,13.19,13.26,13.18,13.26,2295930.0,13.19,13.26,13.18,13.26,2295930.0
2016-09-15 11:00:00,13.25,13.31,13.23,13.3,2136600.0,13.25,13.31,13.23,13.3,2136600.0
2016-09-15 11:30:00,13.31,13.41,13.31,13.37,4196790.0,13.31,13.41,13.31,13.37,4196790.0
2016-09-15 12:00:00,13.37,13.43,13.33,13.35,2698035.0,13.37,13.43,13.33,13.35,2698035.0
2016-09-15 12:30:00,13.35,13.38,13.32,13.36,1779465.0,13.35,13.38,13.32,13.36,1779465.0
2016-09-15 13:00:00,13.37,13.45,13.37,13.42,3170115.0,13.37,13.45,13.37,13.42,3170115.0
2016-09-15 13:30:00,13.42,13.43,13.39,13.41,1300500.0,13.42,13.43,13.39,13.41,1300500.0
2016-09-15 14:00:00,13.41,13.5,13.41,13.48,2879925.0,13.41,13.5,13.41,13.48,2879925.0
2016-09-15 14:30:00,13.48,13.48,13.41,13.42,1313250.0,13.48,13.48,13.41,13.42,1313250.0
2016-09-15 15:00:00,13.42,13.44,13.35,13.36,2068710.0,13.42,13.44,13.35,13.36,2068710.0
2016-09-15 15:30:00,13.36,13.37,13.34,13.35,3897780.0,13.36,13.37,13.34,13.35,3897780.0
2016-09-16 09:30:00,13.34,13.37,13.27,13.33,4790520.0,13.34,13.37,13.27,13.33,4790520.0
2016-09-16 10:00:00,13.34,13.4,13.29,13.35,1642965.0,13.34,13.4,13.29,13.35,1642965.0
2016-09-16 10:30:00,13.36,13.44,13.34,13.4,1726155.0,13.36,13.44,13.34,13.4,1726155.0
2016-09-16 11:00:00,13.4,13.59,13.39,13.53,4003725.0,13.4,13.59,13.39,13.53,4003725.0
2016-09-16 11:30:00,13.52,13.57,13.51,13.55,1618005.0,13.52,13.57,13.51,13.55,1618005.0
2016-09-16 12:00:00,13.55,13.6,13.52,13.57,1680075.0,13.55,13.6,13.52,13.57,1680075.0
2016-09-16 12:30:00,13.57,13.59,13.54,13.58,895710.0,13.57,13.59,13.54,13.58,895710.0
2016-09-16 13:00:00,13.58,13.59,13.53,13.54,931935.0,13.58,13.59,13.53,13.54,931935.0
2016-09-16 13:30:00,13.54,13.55,13.49,13.54,951030.0,13.54,13.55,13.49,13.54,951030.0
2016-09-16 14:00:00,13.54,13.59,13.53,13.58,1413240.0,13.54,13.59,13.53,13.58,1413240.0
2016-09-16 14:30:00,13.59,13.63,13.58,13.62,2331450.0,13.59,13.63,13.58,13.62,2331450.0
2016-09-16 15:00:00,13.62,13.68,13.62,13.68,4613415.0,13.62,13.68,13.62,13.68,4613415.0
2016-09-16 15:30:00,13.68,13.71,13.67,13.69,5815050.0,13.68,13.71,13.67,13.69,5815050.0
2016-09-19 09:30:00,13.8,13.96,13.67,13.95,6734505.0,13.8,13.96,13.67,13.95,6734505.0
2016-09-19 10:00:00,13.95,13.95,13.79,13.86,3400875.0,13.95,13.95,13.79,13.86,3400875.0
2016-09-19 10:30:00,13.86,13.89,13.8,13.83,1894455.0,13.86,13.89,13.8,13.83,1894455.0
2016-09-19 11:00:00,13.83,13.87,13.81,13.85,1142610.0,13.83,13.87,13.81,13.85,1142610.0
2016-09-19 11:30:00,13.85,13.87,13.81,13.83,987300.0,13.85,13.87,13.81,13.83,987300.0
2016-09-19 12:00:00,13.82,13.84,13.73,13.74,1325250.0,13.82,13.84,13.73,13.74,1325250.0
2016-09-19 12:30:00,13.74,13.75,13.67,13.67,1350780.0,13.74,13.75,13.67,13.67,1350780.0
2016-09-19 13:00:00,13.67,13.73,13.67,13.73,986595.0,13.67,13.73,13.67,13.73,986595.0
2016-09-19 13:30:00,13.72,13.72,13.68,13.69,1325265.0,13.72,13.72,13.68,13.69,1325265.0
2016-09-19 14:00:00,13.69,13.74,13.69,13.72,888810.0,13.69,13.74,13.69,13.72,888810.0
2016-09-19 14:30:00,13.71,13.79,13.71,13.75,1011435.0,13.71,13.79,13.71,13.75,1011435.0
2016-09-19 15:00:00,13.75,13.77,13.7,13.7,1156260.0,13.75,13.77,13.7,13.7,1156260.0
2016-09-19 15:30:00,13.7,13.78,13.68,13.76,5246535.0,13.7,13.78,13.68,13.76,5246535.0
2016-09-20 09:30:00,13.79,13.85,13.7,13.74,3530610.0,13.79,13.85,13.7,13.74,3530610.0
2016-09-20 10:00:00,13.74,13.77,13.59,13.66,3677025.0,13.74,13.77,13.59,13.66,3677025.0
2016-09-20 10:30:00,13.66,13.67,13.63,13.64,1164195.0,13.66,13.67,13.63,13.64,1164195.0
2016-09-20 11:00:00,13.64,13.66,13.63,13.65,1003290.0,13.64,13.66,13.63,13.65,1003290.0
2016-09-20 11:30:00,13.65,13.78,13.6,13.72,4391040.0,13.65,13.78,13.6,13.72,4391040.0
2016-09-20 12:00:00,13.72,13.79,13.71,13.75,1810875.0,13.72,13.79,13.71,13.75,1810875.0
2016-09-20 12:30:00,13.75,13.75,13.65,13.67,969900.0,13.75,13.75,13.65,13.67,969900.0
2016-09-20 13:00:00,13.65,13.67,13.63,13.63,630405.0,13.65,13.67,13.63,13.63,630405.0
2016-09-20 13:30:00,13.63,13.68,13.61,13.66,649620.0,13.63,13.68,13.61,13.66,649620.0
2016-09-20 14:00:00,13.66,13.66,13.62,13.65,495030.0,13.66,13.66,13.62,13.65,495030.0
2016-09-20 14:30:00,13.65,13.66,13.63,13.64,534435.0,13.65,13.66,13.63,13.64,534435.0
2016-09-20 15:00:00,13.64,13.67,13.63,13.65,762750.0,13.64,13.67,13.63,13.65,762750.0
2016-09-20 15:30:00,13.66,13.72,13.63,13.63,4034445.0,13.66,13.72,13.63,13.63,4034445.0
2016-09-21 09:30:00,13.75,13.8,13.7,13.78,3879150.0,13.75,13.8,13.7,13.78,3879150.0
2016-09-21 10:00:00,13.78,13.79,13.7,13.73,1285260.0,13.78,13.79,13.7,13.73,1285260.0
2016-09-21 10:30:00,13.74,13.75,13.52,13.55,5241930.0,13.74,13.75,13.52,13.55,5241930.0
2016-09-21 11:00:00,13.56,13.6,13.52,13.55,1257300.0,13.56,13.6,13.52,13.55,1257300.0
2016-09-21 11:30:00,13.55,13.56,13.49,13.49,1221240.0,13.55,13.56,13.49,13.49,1221240.0
2016-09-21 12:00:00,13.49,13.52,13.45,13.47,1613775.0,13.49,13.52,13.45,13.47,1613775.0
2016-09-21 12:30:00,13.47,13.66,13.44,13.62,4228605.0,13.47,13.66,13.44,13.62,4228605.0
2016-09-21 13:00:00,13.62,13.65,13.59,13.6,1064925.0,13.62,13.65,13.59,13.6,1064925.0
2016-09-21 13:30:00,13.6,13.66,13.6,13.62,1034085.0,13.6,13.66,13.6,13.62,1034085.0
2016-09-21 14:00:00,13.62,13.73,13.6,13.62,2552040.0,13.62,13.73,13.6,13.62,2552040.0
2016-09-21 14:30:00,13.62,13.72,13.62,13.7,1909485.0,13.62,13.72,13.62,13.7,1909485.0
2016-09-21 15:00:00,13.7,13.72,13.67,13.67,1609575.0,13.7,13.72,13.67,13.67,1609575.0
2016-09-21 15:30:00,13.67,13.71,13.65,13.68,3554895.0,13.67,13.71,13.65,13.68,3554895.0
2016-09-22 09:30:00,13.76,13.78,13.6,13.63,4879725.0,13.76,13.78,13.6,13.63,4879725.0
2016-09-22 10:00:00,13.62,13.63,13.53,13.6,3184785.0,13.62,13.63,13.53,13.6,3184785.0
2016-09-22 10:30:00,13.6,13.6,13.56,13.57,1869375.0,13.6,13.6,13.56,13.57,1869375.0
2016-09-22 11:00:00,13.57,13.66,13.56,13.62,2059470.0,13.57,13.66,13.56,13.62,2059470.0
2016-09-22 11:30:00,13.62,13.67,13.59,13.59,1282740.0,13.62,13.67,13.59,13.59,1282740.0
2016-09-22 12:00:00,13.59,13.67,13.58,13.67,1595310.0,13.59,13.67,13.58,13.67,1595310.0
2016-09-22 12:30:00,13.67,13.7,13.65,13.7,1261500.0,13.67,13.7,13.65,13.7,1261500.0
2016-09-22 13:00:00,13.7,13.82,13.7,13.74,4745925.0,13.7,13.82,13.7,13.74,4745925.0
2016-09-22 13:30:00,13.73,13.78,13.73,13.75,941475.0,13.73,13.78,13.73,13.75,941475.0
2016-09-22 14:00:00,13.75,13.78,13.74,13.77,707460.0,13.75,13.78,13.74,13.77,707460.0
2016-09-22 14:30:00,13.76,13.8,13.76,13.8,1632165.0,13.76,13.8,13.76,13.8,1632165.0
2016-09-22 15:00:00,13.8,13.8,13.76,13.78,1215960.0,13.8,13.8,13.76,13.78,1215960.0
2016-09-22 15:30:00,13.79,13.8,13.74,13.75,3214740.0,13.79,13.8,13.74,13.75,3214740.0
2016-09-23 09:30:00,13.73,13.85,13.71,13.79,4863015.0,13.73,13.85,13.71,13.79,4863015.0
2016-09-23 10:00:00,13.79,13.81,13.72,13.79,2277195.0,13.79,13.81,13.72,13.79,2277195.0
2016-09-23 10:30:00,13.79,13.94,13.78,13.88,3921015.0,13.79,13.94,13.78,13.88,3921015.0
2016-09-23 11:00:00,13.9,13.98,13.87,13.98,3204825.0,13.9,13.98,13.87,13.98,3204825.0
2016-09-23 11:30:00,13.98,14.01,13.93,13.96,3003735.0,13.98,14.01,13.93,13.96,3003735.0
2016-09-23 12:00:00,13.96,13.98,13.88,13.9,1832730.0,13.96,13.98,13.88,13.9,1832730.0
2016-09-23 12:30:00,13.9,13.92,13.85,13.85,1921620.0,13.9,13.92,13.85,13.85,1921620.0
2016-09-23 13:00:00,13.85,13.86,13.8,13.85,1015350.0,13.85,13.86,13.8,13.85,1015350.0
2016-09-23 13:30:00,13.85,13.89,13.83,13.86,1243725.0,13.85,13.89,13.83,13.86,1243725.0
2016-09-23 14:00:00,13.86,13.91,13.84,13.91,1271040.0,13.86,13.91,13.84,13.91,1271040.0
2016-09-23 14:30:00,13.9,13.91,13.87,13.89,962190.0,13.9,13.91,13.87,13.89,962190.0
2016-09-23 15:00:00,13.89,13.89,13.84,13.88,1285935.0,13.89,13.89,13.84,13.88,1285935.0
2016-09-23 15:30:00,13.89,13.91,13.83,13.83,5249865.0,13.89,13.91,13.83,13.83,5249865.0
2016-09-26 09:30:00,13.77,14.07,13.77,14.03,7229280.0,13.77,14.07,13.77,14.03,7229280.0
2016-09-26 10:00:00,14.04,14.05,13.96,13.97,2765940.0,14.04,14.05,13.96,13.97,2765940.0
2016-09-26 10:30:00,13.97,13.98,13.87,13.89,1821585.0,13.97,13.98,13.87,13.89,1821585.0
2016-09-26 11:00:00,13.88,13.91,13.86,13.88,1483230.0,13.88,13.91,13.86,13.88,1483230.0
2016-09-26 11:30:00,13.9,13.92,13.88,13.9,873960.0,13.9,13.92,13.88,13.9,873960.0
2016-09-26 12:00:00,13.91,13.93,13.9,13.91,668190.0,13.91,13.93,13.9,13.91,668190.0
2016-09-26 12:30:00,13.92,13.93,13.89,13.91,606945.0,13.92,13.93,13.89,13.91,606945.0
2016-09-26 13:00:00,13.92,13.95,13.91,13.94,1026225.0,13.92,13.95,13.91,13.94,1026225.0
2016-09-26 13:30:00,13.94,13.95,13.91,13.94,1117905.0,13.94,13.95,13.91,13.94,1117905.0
2016-09-26 14:00:00,13.94,13.95,13.92,13.93,1214625.0,13.94,13.95,13.92,13.93,1214625.0
2016-09-26 14:30:00,13.93,13.93,13.88,13.9,1516905.0,13.93,13.93,13.88,13.9,1516905.0
2016-09-26 15:00:00,13.89,13.93,13.88,13.92,1569165.0,13.89,13.93,13.88,13.92,1569165.0
2016-09-26 15:30:00,13.92,13.95,13.91,13.94,2957715.0,13.92,13.95,13.91,13.94,2957715.0
2016-09-27 09:30:00,13.98,14.0,13.85,13.87,3692220.0,13.98,14.0,13.85,13.87,3692220.0
2016-09-27 10:00:00,13.87,13.91,13.81,13.83,3943830.0,13.87,13.91,13.81,13.83,3943830.0
2016-09-27 10:30:00,13.82,13.82,13.65,13.67,5001255.0,13.82,13.82,13.65,13.67,5001255.0
2016-09-27 11:00:00,13.67,13.78,13.66,13.74,3578280.0,13.67,13.78,13.66,13.74,3578280.0
2016-09-27 11:30:00,13.74,13.78,13.71,13.73,2080020.0,13.74,13.78,13.71,13.73,2080020.0
2016-09-27 12:00:00,13.72,13.75,13.64,13.75,2912055.0,13.72,13.75,13.64,13.75,2912055.0
2016-09-27 12:30:00,13.75,13.77,13.73,13.77,1187070.0,13.75,13.77,13.73,13.77,1187070.0
2016-09-27 13:00:00,13.77,13.81,13.74,13.81,1483995.0,13.77,13.81,13.74,13.81,1483995.0
2016-09-27 13:30:00,13.81,13.83,13.76,13.79,1339050.0,13.81,13.83,13.76,13.79,1339050.0
2016-09-27 14:00:00,13.78,13.8,13.75,13.77,1395450.0,13.78,13.8,13.75,13.77,1395450.0
2016-09-27 14:30:00,13.77,13.78,13.72,13.75,1423830.0,13.77,13.78,13.72,13.75,1423830.0
2016-09-27 15:00:00,13.75,13.76,13.68,13.7,1745865.0,13.75,13.76,13.68,13.7,1745865.0
2016-09-27 15:30:00,13.7,13.76,13.67,13.73,4642875.0,13.7,13.76,13.67,13.73,4642875.0
2016-09-28 09:30:00,13.84,13.88,13.76,13.83,5012460.0,13.84,13.88,13.76,13.83,5012460.0
2016-09-28 10:00:00,13.82,13.84,13.78,13.81,1750380.0,13.82,13.84,13.78,13.81,1750380.0
2016-09-28 10:30:00,13.81,13.83,13.68,13.73,1928235.0,13.81,13.83,13.68,13.73,1928235.0
2016-09-28 11:00:00,13.73,13.79,13.73,13.78,998475.0,13.73,13.79,13.73,13.78,998475.0
2016-09-28 11:30:00,13.77,13.83,13.76,13.81,1263510.0,13.77,13.83,13.76,13.81,1263510.0
2016-09-28 12:00:00,13.81,13.82,13.78,13.8,744615.0,13.81,13.82,13.78,13.8,744615.0
2016-09-28 12:30:00,13.8,13.83,13.78,13.81,595800.0,13.8,13.83,13.78,13.81,595800.0
2016-09-28 13:00:00,13.81,13.81,13.76,13.78,1040160.0,13.81,13.81,13.76,13.78,1040160.0
2016-09-28 13:30:00,13.77,13.8,13.76,13.76,1391250.0,13.77,13.8,13.76,13.76,1391250.0
2016-09-28 14:00:00,13.77,13.78,13.73,13.76,1273095.0,13.77,13.78,13.73,13.76,1273095.0
2016-09-28 14:30:00,13.76,13.78,13.73,13.75,787170.0,13.76,13.78,13.73,13.75,787170.0
2016-09-28 15:00:00,13.75,13.76,13.73,13.76,832830.0,13.75,13.76,13.73,13.76,832830.0
2016-09-28 15:30:00,13.76,13.79,13.75,13.75,2674500.0,13.76,13.79,13.75,13.75,2674500.0
2016-09-29 09:30:00,13.71,13.82,13.67,13.77,3782520.0,13.71,13.82,13.67,13.77,3782520.0
2016-09-29 10:00:00,13.78,13.82,13.63,13.64,3938355.0,13.78,13.82,13.63,13.64,3938355.0
2016-09-29 10:30:00,13.64,13.65,13.57,13.61,3797340.0,13.64,13.65,13.57,13.61,3797340.0
2016-09-29 11:00:00,13.61,13.64,13.59,13.61,1420680.0,13.61,13.64,13.59,13.61,1420680.0
2016-09-29 11:30:00,13.6,13.64,13.59,13.61,1416630.0,13.6,13.64,13.59,13.61,1416630.0
2016-09-29 12:00:00,13.61,13.62,13.58,13.59,1015680.0,13.61,13.62,13.58,13.59,1015680.0
2016-09-29 12:30:00,13.59,13.6,13.51,13.51,2297655.0,13.59,13.6,13.51,13.51,2297655.0
2016-09-29 13:00:00,13.52,13.55,13.47,13.53,2070060.0,13.52,13.55,13.47,13.53,2070060.0
2016-09-29 13:30:00,13.53,13.56,13.47,13.5,1396515.0,13.53,13.56,13.47,13.5,1396515.0
2016-09-29 14:00:00,13.5,13.58,13.48,13.57,1690200.0,13.5,13.58,13.48,13.57,1690200.0
2016-09-29 14:30:00,13.57,13.58,13.49,13.52,1432290.0,13.57,13.58,13.49,13.52,1432290.0
2016-09-29 15:00:00,13.53,13.53,13.48,13.49,1496115.0,13.53,13.53,13.48,13.49,1496115.0
2016-09-29 15:30:00,13.49,13.5,13.37,13.38,6988125.0,13.49,13.5,13.37,13.38,6988125.0
2016-09-30 09:30:00,13.49,13.53,13.3,13.41,5181570.0,13.49,13.53,13.3,13.41,5181570.0
2016-09-30 10:00:00,13.4,13.49,13.35,13.43,2566590.0,13.4,13.49,13.35,13.43,2566590.0
2016-09-30 10:30:00,13.43,13.49,13.41,13.49,1501470.0,13.43,13.49,13.41,13.49,1501470.0
2016-09-30 11:00:00,13.48,13.56,13.45,13.56,1942710.0,13.48,13.56,13.45,13.56,1942710.0
2016-09-30 11:30:00,13.57,13.67,13.57,13.59,3592350.0,13.57,13.67,13.57,13.59,3592350.0
2016-09-30 12:00:00,13.59,13.62,13.57,13.58,1437660.0,13.59,13.62,13.57,13.58,1437660.0
2016-09-30 12:30:00,13.59,13.63,13.58,13.63,865695.0,13.59,13.63,13.58,13.63,865695.0
2016-09-30 13:00:00,13.62,13.66,13.6,13.62,1730745.0,13.62,13.66,13.6,13.62,1730745.0
2016-09-30 13:30:00,13.61,13.64,13.61,13.63,697470.0,13.61,13.64,13.61,13.63,697470.0
2016-09-30 14:00:00,13.62,13.64,13.58,13.59,1161750.0,13.62,13.64,13.58,13.59,1161750.0
2016-09-30 14:30:00,13.59,13.64,13.58,13.61,1147590.0,13.59,13.64,13.58,13.61,1147590.0
2016-09-30 15:00:00,13.6,13.61,13.54,13.55,2091810.0,13.6,13.61,13.54,13.55,2091810.0
2016-09-30 15:30:00,13.55,13.61,13.54,13.6,5527785.0,13.55,13.61,13.54,13.6,5527785.0
2016-10-03 09:30:00,14.04,14.17,13.88,14.15,23491125.0,14.04,14.17,13.88,14.15,23491125.0
2016-10-03 10:00:00,14.15,14.38,14.15,14.29,17884065.0,14.15,14.38,14.15,14.29,17884065.0
2016-10-03 10:30:00,14.29,14.33,14.17,14.2,6428190.0,14.29,14.33,14.17,14.2,6428190.0
2016-10-03 11:00:00,14.2,14.28,14.15,14.22,5447610.0,14.2,14.28,14.15,14.22,5447610.0
2016-10-03 11:30:00,14.22,14.25,14.17,14.22,3103845.0,14.22,14.25,14.17,14.22,3103845.0
2016-10-03 12:00:00,14.23,14.24,14.18,14.23,1842765.0,14.23,14.24,14.18,14.23,1842765.0
2016-10-03 12:30:00,14.23,14.23,14.18,14.21,1625115.0,14.23,14.23,14.18,14.21,1625115.0
2016-10-03 13:00:00,14.2,14.21,14.15,14.2,1854990.0,14.2,14.21,14.15,14.2,1854990.0
2016-10-03 13:30:00,14.2,14.23,14.19,14.21,1184550.0,14.2,14.23,14.19,14.21,1184550.0
2016-10-03 14:00:00,14.21,14.32,14.21,14.28,4242675.0,14.21,14.32,14.21,14.28,4242675.0
2016-10-03 14:30:00,14.28,14.3,14.21,14.23,2002350.0,14.28,14.3,14.21,14.23,2002350.0
2016-10-03 15:00:00,14.23,14.26,14.21,14.22,1676760.0,14.23,14.26,14.21,14.22,1676760.0
2016-10-03 15:30:00,14.22,14.28,14.22,14.24,5517195.0,14.22,14.28,14.22,14.24,5517195.0
2016-10-04 09:30:00,14.21,14.21,13.92,14.04,12916935.0,14.21,14.21,13.92,14.04,12916935.0
2016-10-04 10:00:00,14.04,14.1,13.97,14.01,5140995.0,14.04,14.1,13.97,14.01,5140995.0
2016-10-04 10:30:00,14.01,14.06,13.98,14.04,2777220.0,14.01,14.06,13.98,14.04,2777220.0
2016-10-04 11:00:00,14.04,14.13,14.0,14.11,3730605.0,14.04,14.13,14.0,14.11,3730605.0
2016-10-04 11:30:00,14.12,14.15,14.07,14.11,2311395.0,14.12,14.15,14.07,14.11,2311395.0
2016-10-04 12:00:00,14.1,14.18,14.09,14.16,2306940.0,14.1,14.18,14.09,14.16,2306940.0
2016-10-04 12:30:00,14.16,14.22,14.13,14.19,1620300.0,14.16,14.22,14.13,14.19,1620300.0
2016-10-04 13:00:00,14.2,14.22,14.08,14.09,1842210.0,14.2,14.22,14.08,14.09,1842210.0
2016-10-04 13:30:00,14.1,14.16,14.08,14.14,1552260.0,14.1,14.16,14.08,14.14,1552260.0
2016-10-04 14:00:00,14.13,14.2,14.13,14.19,1389810.0,14.13,14.2,14.13,14.19,1389810.0
2016-10-04 14:30:00,14.19,14.2,14.11,14.13,1678170.0,14.19,14.2,14.11,14.13,1678170.0
2016-10-04 15:00:00,14.13,14.15,14.06,14.09,2675115.0,14.13,14.15,14.06,14.09,2675115.0
2016-10-04 15:30:00,14.1,14.14,14.09,14.09,4574550.0,14.1,14.14,14.09,14.09,4574550.0
2016-10-05 09:30:00,14.15,14.21,14.11,14.19,2661570.0,14.15,14.21,14.11,14.19,2661570.0
2016-10-05 10:00:00,14.2,14.21,14.14,14.2,2198430.0,14.2,14.21,14.14,14.2,2198430.0
2016-10-05 10:30:00,14.2,14.2,14.08,14.1,1996545.0,14.2,14.2,14.08,14.1,1996545.0
2016-10-05 11:00:00,14.09,14.09,14.0,14.03,2550390.0,14.09,14.09,14.0,14.03,2550390.0
2016-10-05 11:30:00,14.03,14.07,14.02,14.05,1175400.0,14.03,14.07,14.02,14.05,1175400.0
2016-10-05 12:00:00,14.06,14.12,14.05,14.1,1623810.0,14.06,14.12,14.05,14.1,1623810.0
2016-10-05 12:30:00,14.1,14.12,14.06,14.08,1352775.0,14.1,14.12,14.06,14.08,1352775.0
2016-10-05 13:00:00,14.09,14.1,14.04,14.06,714255.0,14.09,14.1,14.04,14.06,714255.0
2016-10-05 13:30:00,14.05,14.08,14.04,14.05,723390.0,14.05,14.08,14.04,14.05,723390.0
2016-10-05 14:00:00,14.05,14.06,14.02,14.03,700605.0,14.05,14.06,14.02,14.03,700605.0
2016-10-05 14:30:00,14.03,14.05,14.02,14.04,825030.0,14.03,14.05,14.02,14.04,825030.0
2016-10-05 15:00:00,14.04,14.04,13.97,13.97,1163775.0,14.04,14.04,13.97,13.97,1163775.0
2016-10-05 15:30:00,13.97,13.98,13.87,13.9,5395890.0,13.97,13.98,13.87,13.9,5395890.0
2016-10-06 09:30:00,13.5,13.61,13.43,13.45,12949170.0,13.5,13.61,13.43,13.45,12949170.0
2016-10-06 10:00:00,13.45,13.47,13.35,13.41,12181200.0,13.45,13.47,13.35,13.41,12181200.0
2016-10-06 10:30:00,13.41,13.53,13.4,13.46,4986105.0,13.41,13.53,13.4,13.46,4986105.0
2016-10-06 11:00:00,13.46,13.47,13.36,13.37,4552140.0,13.46,13.47,13.36,13.37,4552140.0
2016-10-06 11:30:00,13.37,13.44,13.37,13.41,3299595.0,13.37,13.44,13.37,13.41,3299595.0
2016-10-06 12:00:00,13.42,13.43,13.37,13.37,2702355.0,13.42,13.43,13.37,13.37,2702355.0
2016-10-06 12:30:00,13.38,13.43,13.37,13.41,1953690.0,13.38,13.43,13.37,13.41,1953690.0
2016-10-06 13:00:00,13.4,13.41,13.37,13.38,2160180.0,13.4,13.41,13.37,13.38,2160180.0
2016-10-06 13:30:00,13.38,13.43,13.38,13.4,2678220.0,13.38,13.43,13.38,13.4,2678220.0
2016-10-06 14:00:00,13.39,13.46,13.39,13.44,1750785.0,13.39,13.46,13.39,13.44,1750785.0
2016-10-06 14:30:00,13.44,13.45,13.38,13.38,1666785.0,13.44,13.45,13.38,13.38,1666785.0
2016-10-06 15:00:00,13.38,13.43,13.38,13.41,2007660.0,13.38,13.43,13.38,13.41,2007660.0
2016-10-06 15:30:00,13.41,13.45,13.4,13.41,5439360.0,13.41,13.45,13.4,13.41,5439360.0
2016-10-07 09:30:00,13.4,13.42,13.23,13.3,7726095.0,13.4,13.42,13.23,13.3,7726095.0
2016-10-07 10:00:00,13.3,13.35,13.23,13.28,3430020.0,13.3,13.35,13.23,13.28,3430020.0
2016-10-07 10:30:00,13.28,13.29,13.22,13.22,2056560.0,13.28,13.29,13.22,13.22,2056560.0
2016-10-07 11:00:00,13.22,13.23,13.11,13.13,6550725.0,13.22,13.23,13.11,13.13,6550725.0
2016-10-07 11:30:00,13.13,13.17,13.13,13.16,2515845.0,13.13,13.17,13.13,13.16,2515845.0
2016-10-07 12:00:00,13.16,13.18,13.11,13.13,2425380.0,13.16,13.18,13.11,13.13,2425380.0
2016-10-07 12:30:00,13.13,13.15,13.12,13.13,1091400.0,13.13,13.15,13.12,13.13,1091400.0
2016-10-07 13:00:00,13.13,13.18,13.1,13.17,2490945.0,13.13,13.18,13.1,13.17,2490945.0
2016-10-07 13:30:00,13.18,13.19,13.13,13.14,1542735.0,13.18,13.19,13.13,13.14,1542735.0
2016-10-07 14:00:00,13.14,13.15,13.1,13.11,2140905.0,13.14,13.15,13.1,13.11,2140905.0
2016-10-07 14:30:00,13.11,13.11,13.06,13.07,3832605.0,13.11,13.11,13.06,13.07,3832605.0
2016-10-07 15:00:00,13.07,13.11,13.05,13.1,2471685.0,13.07,13.11,13.05,13.1,2471685.0
2016-10-07 15:30:00,13.1,13.12,13.1,13.11,4882065.0,13.1,13.12,13.1,13.11,4882065.0
2016-10-10 09:30:00,13.42,13.54,13.31,13.49,12908610.0,13.42,13.54,13.31,13.49,12908610.0
2016-10-10 10:00:00,13.49,13.61,13.47,13.47,6713970.0,13.49,13.61,13.47,13.47,6713970.0
2016-10-10 10:30:00,13.47,13.55,13.47,13.52,3972525.0,13.47,13.55,13.47,13.52,3972525.0
2016-10-10 11:00:00,13.52,13.53,13.46,13.46,2196045.0,13.52,13.53,13.46,13.46,2196045.0
2016-10-10 11:30:00,13.46,13.46,13.35,13.36,3666405.0,13.46,13.46,13.35,13.36,3666405.0
2016-10-10 12:00:00,13.36,13.4,13.36,13.39,1864860.0,13.36,13.4,13.36,13.39,1864860.0
2016-10-10 12:30:00,13.39,13.53,13.38,13.48,2532960.0,13.39,13.53,13.38,13.48,2532960.0
2016-10-10 13:00:00,13.49,13.51,13.45,13.46,1278015.0,13.49,13.51,13.45,13.46,1278015.0
2016-10-10 13:30:00,13.46,13.5,13.46,13.47,1135170.0,13.46,13.5,13.46,13.47,1135170.0
2016-10-10 14:00:00,13.47,13.49,13.47,13.47,669390.0,13.47,13.49,13.47,13.47,669390.0
2016-10-10 14:30:00,13.48,13.48,13.46,13.48,680190.0,13.48,13.48,13.46,13.48,680190.0
2016-10-10 15:00:00,13.48,13.48,13.44,13.45,622425.0,13.48,13.48,13.44,13.45,622425.0
2016-10-10 15:30:00,13.45,13.45,13.39,13.39,3043155.0,13.45,13.45,13.39,13.39,3043155.0
2016-10-11 09:30:00,13.46,13.48,13.38,13.4,3714390.0,13.46,13.48,13.38,13.4,3714390.0
2016-10-11 10:00:00,13.4,13.47,13.22,13.27,5984985.0,13.4,13.47,13.22,13.27,5984985.0
2016-10-11 10:30:00,13.26,13.33,13.22,13.29,3017625.0,13.26,13.33,13.22,13.29,3017625.0
2016-10-11 11:00:00,13.3,13.4,13.27,13.36,2263350.0,13.3,13.4,13.27,13.36,2263350.0
2016-10-11 11:30:00,13.36,13.38,13.28,13.33,1795230.0,13.36,13.38,13.28,13.33,1795230.0
2016-10-11 12:00:00,13.33,13.36,13.31,13.32,741360.0,13.33,13.36,13.31,13.32,741360.0
2016-10-11 12:30:00,13.33,13.37,13.32,13.35,815700.0,13.33,13.37,13.32,13.35,815700.0
2016-10-11 13:00:00,13.34,13.37,13.31,13.37,1354350.0,13.34,13.37,13.31,13.37,1354350.0
2016-10-11 13:30:00,13.36,13.42,13.33,13.34,2648070.0,13.36,13.42,13.33,13.34,2648070.0
2016-10-11 14:00:00,13.33,13.39,13.32,13.33,1664850.0,13.33,13.39,13.32,13.33,1664850.0
2016-10-11 14:30:00,13.33,13.33,13.29,13.29,1224960.0,13.33,13.33,13.29,13.29,1224960.0
2016-10-11 15:00:00,13.29,13.33,13.28,13.32,1280760.0,13.29,13.33,13.28,13.32,1280760.0
2016-10-11 15:30:00,13.32,13.35,13.29,13.34,2519055.0,13.32,13.35,13.29,13.34,2519055.0
2016-10-12 09:30:00,13.4,13.59,13.36,13.53,7029405.0,13.4,13.59,13.36,13.53,7029405.0
2016-10-12 10:00:00,13.53,13.53,13.45,13.47,2474835.0,13.53,13.53,13.45,13.47,2474835.0
2016-10-12 10:30:00,13.48,13.53,13.44,13.47,1603485.0,13.48,13.53,13.44,13.47,1603485.0
2016-10-12 11:00:00,13.46,13.49,13.41,13.49,1475280.0,13.46,13.49,13.41,13.49,1475280.0
2016-10-12 11:30:00,13.49,13.51,13.44,13.5,1319745.0,13.49,13.51,13.44,13.5,1319745.0
2016-10-12 12:00:00,13.51,13.52,13.46,13.47,1132665.0,13.51,13.52,13.46,13.47,1132665.0
2016-10-12 12:30:00,13.48,13.48,13.43,13.43,564900.0,13.48,13.48,13.43,13.43,564900.0
2016-10-12 13:00:00,13.44,13.46,13.43,13.45,916695.0,13.44,13.46,13.43,13.45,916695.0
2016-10-12 13:30:00,13.45,13.5,13.45,13.5,1179390.0,13.45,13.5,13.45,13.5,1179390.0
2016-10-12 14:00:00,13.5,13.5,13.46,13.49,1522320.0,13.5,13.5,13.46,13.49,1522320.0
2016-10-12 14:30:00,13.49,13.5,13.45,13.46,671670.0,13.49,13.5,13.45,13.46,671670.0
2016-10-12 15:00:00,13.45,13.48,13.45,13.45,1524255.0,13.45,13.48,13.45,13.45,1524255.0
2016-10-12 15:30:00,13.45,13.46,13.42,13.43,1795965.0,13.45,13.46,13.42,13.43,1795965.0
2016-10-13 09:30:00,13.37,13.39,13.14,13.21,6875400.0,13.37,13.39,13.14,13.21,6875400.0
2016-10-13 10:00:00,13.21,13.24,13.17,13.19,2504115.0,13.21,13.24,13.17,13.19,2504115.0
2016-10-13 10:30:00,13.19,13.29,13.19,13.28,2193180.0,13.19,13.29,13.19,13.28,2193180.0
2016-10-13 11:00:00,13.28,13.35,13.26,13.34,1767870.0,13.28,13.35,13.26,13.34,1767870.0
2016-10-13 11:30:00,13.35,13.39,13.32,13.33,2143665.0,13.35,13.39,13.32,13.33,2143665.0
2016-10-13 12:00:00,13.33,13.36,13.29,13.34,1635330.0,13.33,13.36,13.29,13.34,1635330.0
2016-10-13 12:30:00,13.34,13.37,13.3,13.31,1575615.0,13.34,13.37,13.3,13.31,1575615.0
2016-10-13 13:00:00,13.31,13.31,13.27,13.31,1126665.0,13.31,13.31,13.27,13.31,1126665.0
2016-10-13 13:30:00,13.3,13.33,13.29,13.32,717975.0,13.3,13.33,13.29,13.32,717975.0
2016-10-13 14:00:00,13.32,13.35,13.3,13.33,1163175.0,13.32,13.35,13.3,13.33,1163175.0
2016-10-13 14:30:00,13.33,13.37,13.32,13.34,1135530.0,13.33,13.37,13.32,13.34,1135530.0
2016-10-13 15:00:00,13.36,13.39,13.32,13.34,2001300.0,13.36,13.39,13.32,13.34,2001300.0
2016-10-13 15:30:00,13.34,13.37,13.33,13.35,2342760.0,13.34,13.37,13.33,13.35,2342760.0
2016-10-14 09:30:00,13.4,13.43,13.19,13.32,9094395.0,13.4,13.43,13.19,13.32,9094395.0
2016-10-14 10:00:00,13.32,13.33,13.2,13.21,4411725.0,13.32,13.33,13.2,13.21,4411725.0
2016-10-14 10:30:00,13.21,13.24,13.2,13.22,2745735.0,13.21,13.24,13.2,13.22,2745735.0
2016-10-14 11:00:00,13.22,13.23,13.18,13.2,2715540.0,13.22,13.23,13.18,13.2,2715540.0
2016-10-14 11:30:00,13.2,13.2,13.16,13.18,3113445.0,13.2,13.2,13.16,13.18,3113445.0
2016-10-14 12:00:00,13.18,13.19,13.15,13.18,2256975.0,13.18,13.19,13.15,13.18,2256975.0
2016-10-14 12:30:00,13.17,13.18,13.15,13.16,2416020.0,13.17,13.18,13.15,13.16,2416020.0
2016-10-14 13:00:00,13.16,13.18,13.16,13.16,1613280.0,13.16,13.18,13.16,13.16,1613280.0
2016-10-14 13:30:00,13.16,13.18,13.14,13.14,2994270.0,13.16,13.18,13.14,13.14,2994270.0
2016-10-14 14:00:00,13.14,13.15,13.13,13.15,2819130.0,13.14,13.15,13.13,13.15,2819130.0
2016-10-14 14:30:00,13.15,13.16,13.13,13.13,3373980.0,13.15,13.16,13.13,13.13,3373980.0
2016-10-14 15:00:00,13.13,13.13,13.09,13.1,3321480.0,13.13,13.13,13.09,13.1,3321480.0
2016-10-14 15:30:00,13.1,13.12,13.09,13.1,6298155.0,13.1,13.12,13.09,13.1,6298155.0
2016-10-17 09:30:00,13.14,13.23,12.94,12.96,9956130.0,13.14,13.23,12.94,12.96,9956130.0
2016-10-17 10:00:00,12.96,13.08,12.95,13.01,4111890.0,12.96,13.08,12.95,13.01,4111890.0
2016-10-17 10:30:00,13.02,13.02,12.91,12.92,3931020.0,13.02,13.02,12.91,12.92,3931020.0
2016-10-17 11:00:00,12.93,12.99,12.9,12.91,3131805.0,12.93,12.99,12.9,12.91,3131805.0
2016-10-17 11:30:00,12.91,12.92,12.8,12.83,6138180.0,12.91,12.92,12.8,12.83,6138180.0
2016-10-17 12:00:00,12.83,12.96,12.82,12.91,2920425.0,12.83,12.96,12.82,12.91,2920425.0
2016-10-17 12:30:00,12.91,12.91,12.83,12.83,2211675.0,12.91,12.91,12.83,12.83,2211675.0
2016-10-17 13:00:00,12.84,12.85,12.82,12.82,2071020.0,12.84,12.85,12.82,12.82,2071020.0
2016-10-17 13:30:00,12.82,12.89,12.82,12.87,1967115.0,12.82,12.89,12.82,12.87,1967115.0
2016-10-17 14:00:00,12.87,12.89,12.84,12.88,2355855.0,12.87,12.89,12.84,12.88,2355855.0
2016-10-17 14:30:00,12.88,12.94,12.88,12.93,2155560.0,12.88,12.94,12.88,12.93,2155560.0
2016-10-17 15:00:00,12.93,12.94,12.91,12.92,2196690.0,12.93,12.94,12.91,12.92,2196690.0
2016-10-17 15:30:00,12.91,12.98,12.9,12.94,5830230.0,12.91,12.98,12.9,12.94,5830230.0
2016-10-18 09:30:00,13.07,13.15,12.97,13.09,6417270.0,13.07,13.15,12.97,13.09,6417270.0
2016-10-18 10:00:00,13.09,13.24,13.07,13.15,6931245.0,13.09,13.24,13.07,13.15,6931245.0
2016-10-18 10:30:00,13.15,13.17,13.13,13.15,2027340.0,13.15,13.17,13.13,13.15,2027340.0
2016-10-18 11:00:00,13.15,13.2,13.13,13.19,2666100.0,13.15,13.2,13.13,13.19,2666100.0
2016-10-18 11:30:00,13.19,13.3,13.17,13.29,3870330.0,13.19,13.3,13.17,13.29,3870330.0
2016-10-18 12:00:00,13.29,13.3,13.23,13.25,1942695.0,13.29,13.3,13.23,13.25,1942695.0
2016-10-18 12:30:00,13.25,13.26,13.21,13.22,1202025.0,13.25,13.26,13.21,13.22,1202025.0
2016-10-18 13:00:00,13.22,13.23,12.88,13.17,21567480.0,13.22,13.23,12.88,13.17,21567480.0
2016-10-18 13:30:00,13.16,13.25,13.08,13.15,7186995.0,13.16,13.25,13.08,13.15,7186995.0
2016-10-18 14:00:00,13.14,13.19,13.13,13.15,2389035.0,13.14,13.19,13.13,13.15,2389035.0
2016-10-18 14:30:00,13.15,13.2,13.15,13.17,1950450.0,13.15,13.2,13.15,13.17,1950450.0
2016-10-18 15:00:00,13.17,13.2,13.16,13.18,1893915.0,13.17,13.2,13.16,13.18,1893915.0
2016-10-18 15:30:00,13.17,13.27,13.17,13.27,6651345.0,13.17,13.27,13.17,13.27,6651345.0
2016-10-19 09:30:00,13.28,13.39,13.22,13.23,8907795.0,13.28,13.39,13.22,13.23,8907795.0
2016-10-19 10:00:00,13.24,13.29,13.2,13.25,4820430.0,13.24,13.29,13.2,13.25,4820430.0
2016-10-19 10:30:00,13.25,13.33,13.25,13.32,3868890.0,13.25,13.33,13.25,13.32,3868890.0
2016-10-19 11:00:00,13.32,13.37,13.31,13.34,3810225.0,13.32,13.37,13.31,13.34,3810225.0
2016-10-19 11:30:00,13.34,13.41,13.33,13.38,3518685.0,13.34,13.41,13.33,13.38,3518685.0
2016-10-19 12:00:00,13.38,13.41,13.33,13.37,3414315.0,13.38,13.41,13.33,13.37,3414315.0
2016-10-19 12:30:00,13.37,13.41,13.35,13.41,2131575.0,13.37,13.41,13.35,13.41,2131575.0
2016-10-19 13:00:00,13.41,13.53,13.4,13.52,5517180.0,13.41,13.53,13.4,13.52,5517180.0
2016-10-19 13:30:00,13.52,13.74,13.49,13.72,14180610.0,13.52,13.74,13.49,13.72,14180610.0
2016-10-19 14:00:00,13.72,13.78,13.6,13.6,11107380.0,13.72,13.78,13.6,13.6,11107380.0
2016-10-19 14:30:00,13.6,13.66,13.57,13.62,4533675.0,13.6,13.66,13.57,13.62,4533675.0
2016-10-19 15:00:00,13.62,13.65,13.49,13.5,6781695.0,13.62,13.65,13.49,13.5,6781695.0
2016-10-19 15:30:00,13.49,13.62,13.49,13.58,10635930.0,13.49,13.62,13.49,13.58,10635930.0
2016-10-20 09:30:00,13.47,13.48,13.14,13.27,18588255.0,13.47,13.48,13.14,13.27,18588255.0
2016-10-20 10:00:00,13.27,13.33,13.2,13.31,6139665.0,13.27,13.33,13.2,13.31,6139665.0
2016-10-20 10:30:00,13.31,13.33,13.23,13.27,5599635.0,13.31,13.33,13.23,13.27,5599635.0
2016-10-20 11:00:00,13.27,13.28,13.24,13.26,2263905.0,13.27,13.28,13.24,13.26,2263905.0
2016-10-20 11:30:00,13.26,13.33,13.25,13.33,2325180.0,13.26,13.33,13.25,13.33,2325180.0
2016-10-20 12:00:00,13.33,13.53,13.32,13.45,9126120.0,13.33,13.53,13.32,13.45,9126120.0
2016-10-20 12:30:00,13.45,13.47,13.37,13.38,2788260.0,13.45,13.47,13.37,13.38,2788260.0
2016-10-20 13:00:00,13.37,13.39,13.32,13.35,2320635.0,13.37,13.39,13.32,13.35,2320635.0
2016-10-20 13:30:00,13.35,13.37,13.3,13.31,1665615.0,13.35,13.37,13.3,13.31,1665615.0
2016-10-20 14:00:00,13.3,13.36,13.3,13.34,1804620.0,13.3,13.36,13.3,13.34,1804620.0
2016-10-20 14:30:00,13.33,13.35,13.3,13.34,1411665.0,13.33,13.35,13.3,13.34,1411665.0
2016-10-20 15:00:00,13.34,13.36,13.31,13.36,1788585.0,13.34,13.36,13.31,13.36,1788585.0
2016-10-20 15:30:00,13.36,13.37,13.26,13.27,6648180.0,13.36,13.37,13.26,13.27,6648180.0
2016-10-21 09:30:00,13.24,13.3,13.16,13.3,4653465.0,13.24,13.3,13.16,13.3,4653465.0
2016-10-21 10:00:00,13.29,13.39,13.27,13.35,4583220.0,13.29,13.39,13.27,13.35,4583220.0
2016-10-21 10:30:00,13.35,13.44,13.33,13.4,4050945.0,13.35,13.44,13.33,13.4,4050945.0
2016-10-21 11:00:00,13.4,13.41,13.34,13.35,2162190.0,13.4,13.41,13.34,13.35,2162190.0
2016-10-21 11:30:00,13.35,13.38,13.33,13.34,1423665.0,13.35,13.38,13.33,13.34,1423665.0
2016-10-21 12:00:00,13.34,13.34,13.29,13.3,2000265.0,13.34,13.34,13.29,13.3,2000265.0
2016-10-21 12:30:00,13.3,13.34,13.27,13.33,1595370.0,13.3,13.34,13.27,13.33,1595370.0
2016-10-21 13:00:00,13.33,13.33,13.28,13.28,1123170.0,13.33,13.33,13.28,13.28,1123170.0
2016-10-21 13:30:00,13.28,13.33,13.26,13.31,1960875.0,13.28,13.33,13.26,13.31,1960875.0
2016-10-21 14:00:00,13.31,13.33,13.27,13.3,1558230.0,13.31,13.33,13.27,13.3,1558230.0
2016-10-21 14:30:00,13.3,13.32,13.26,13.28,1007220.0,13.3,13.32,13.26,13.28,1007220.0
2016-10-21 15:00:00,13.29,13.3,13.28,13.29,1144065.0,13.29,13.3,13.28,13.29,1144065.0
2016-10-21 15:30:00,13.29,13.34,13.29,13.34,5576775.0,13.29,13.34,13.29,13.34,5576775.0
2016-10-24 09:30:00,13.4,13.57,13.39,13.49,7048500.0,13.4,13.57,13.39,13.49,7048500.0
2016-10-24 10:00:00,13.49,13.49,13.35,13.4,3952500.0,13.49,13.49,13.35,13.4,3952500.0
2016-10-24 10:30:00,13.4,13.46,13.38,13.46,2184825.0,13.4,13.46,13.38,13.46,2184825.0
2016-10-24 11:00:00,13.46,13.53,13.45,13.51,2598000.0,13.46,13.53,13.45,13.51,2598000.0
2016-10-24 11:30:00,13.51,13.59,13.5,13.57,3142500.0,13.51,13.59,13.5,13.57,3142500.0
2016-10-24 12:00:00,13.57,13.57,13.51,13.54,1872150.0,13.57,13.57,13.51,13.54,1872150.0
2016-10-24 12:30:00,13.54,13.57,13.5,13.53,1905330.0,13.54,13.57,13.5,13.53,1905330.0
2016-10-24 13:00:00,13.52,13.59,13.52,13.58,1884000.0,13.52,13.59,13.52,13.58,1884000.0
2016-10-24 13:30:00,13.58,13.6,13.55,13.57,1966500.0,13.58,13.6,13.55,13.57,1966500.0
2016-10-24 14:00:00,13.56,13.58,13.53,13.53,1339500.0,13.56,13.58,13.53,13.53,1339500.0
2016-10-24 14:30:00,13.53,13.54,13.5,13.53,1071360.0,13.53,13.54,13.5,13.53,1071360.0
2016-10-24 15:00:00,13.53,13.54,13.5,13.51,1093500.0,13.53,13.54,13.5,13.51,1093500.0
2016-10-24 15:30:00,13.51,13.53,13.5,13.52,3150000.0,13.51,13.53,13.5,13.52,3150000.0
2016-10-25 09:30:00,13.53,13.65,13.47,13.53,4185000.0,13.53,13.65,13.47,13.53,4185000.0
2016-10-25 10:00:00,13.53,13.56,13.49,13.53,2343000.0,13.53,13.56,13.49,13.53,2343000.0
2016-10-25 10:30:00,13.53,13.56,13.47,13.51,2617500.0,13.53,13.56,13.47,13.51,2617500.0
2016-10-25 11:00:00,13.51,13.54,13.47,13.52,1773000.0,13.51,13.54,13.47,13.52,1773000.0
2016-10-25 11:30:00,13.53,13.53,13.48,13.5,841500.0,13.53,13.53,13.48,13.5,841500.0
2016-10-25 12:00:00,13.5,13.52,13.47,13.51,908175.0,13.5,13.52,13.47,13.51,908175.0
2016-10-25 12:30:00,13.5,13.56,13.49,13.54,1479000.0,13.5,13.56,13.49,13.54,1479000.0
2016-10-25 13:00:00,13.54,13.59,13.53,13.55,1804500.0,13.54,13.59,13.53,13.55,1804500.0
2016-10-25 13:30:00,13.55,13.56,13.54,13.54,850500.0,13.55,13.56,13.54,13.54,850500.0
2016-10-25 14:00:00,13.55,13.56,13.46,13.5,3774000.0,13.55,13.56,13.46,13.5,3774000.0
2016-10-25 14:30:00,13.5,13.51,13.41,13.44,1829190.0,13.5,13.51,13.41,13.44,1829190.0
2016-10-25 15:00:00,13.44,13.48,13.42,13.47,1551000.0,13.44,13.48,13.42,13.47,1551000.0
2016-10-25 15:30:00,13.48,13.5,13.45,13.49,3328500.0,13.48,13.5,13.45,13.49,3328500.0
2016-10-26 09:30:00,13.4,13.53,13.36,13.41,4400025.0,13.4,13.53,13.36,13.41,4400025.0
2016-10-26 10:00:00,13.41,13.42,13.34,13.37,3273405.0,13.41,13.42,13.34,13.37,3273405.0
2016-10-26 10:30:00,13.37,13.48,13.36,13.48,3060885.0,13.37,13.48,13.36,13.48,3060885.0
2016-10-26 11:00:00,13.48,13.55,13.44,13.52,3731070.0,13.48,13.55,13.44,13.52,3731070.0
2016-10-26 11:30:00,13.52,13.54,13.47,13.48,2631015.0,13.52,13.54,13.47,13.48,2631015.0
2016-10-26 12:00:00,13.48,13.51,13.44,13.46,1760730.0,13.48,13.51,13.44,13.46,1760730.0
2016-10-26 12:30:00,13.46,13.48,13.44,13.46,1715145.0,13.46,13.48,13.44,13.46,1715145.0
2016-10-26 13:00:00,13.46,13.48,13.39,13.41,2175990.0,13.46,13.48,13.39,13.41,2175990.0
2016-10-26 13:30:00,13.42,13.43,13.34,13.35,2022435.0,13.42,13.43,13.34,13.35,2022435.0
2016-10-26 14:00:00,13.35,13.39,13.34,13.36,1716945.0,13.35,13.39,13.34,13.36,1716945.0
2016-10-26 14:30:00,13.36,13.46,13.35,13.45,2384850.0,13.36,13.46,13.35,13.45,2384850.0
2016-10-26 15:00:00,13.45,13.46,13.42,13.44,2180040.0,13.45,13.46,13.42,13.44,2180040.0
2016-10-26 15:30:00,13.44,13.51,13.44,13.49,8298060.0,13.44,13.51,13.44,13.49,8298060.0
2016-10-27 09:30:00,14.09,14.25,13.97,14.2,44675100.0,14.09,14.25,13.97,14.2,44675100.0
2016-10-27 10:00:00,14.2,14.23,13.99,14.1,19859175.0,14.2,14.23,13.99,14.1,19859175.0
2016-10-27 10:30:00,14.1,14.15,14.01,14.05,10274880.0,14.1,14.15,14.01,14.05,10274880.0
2016-10-27 11:00:00,14.04,14.08,13.85,13.89,12709875.0,14.04,14.08,13.85,13.89,12709875.0
2016-10-27 11:30:00,13.9,13.93,13.74,13.78,12066540.0,13.9,13.93,13.74,13.78,12066540.0
2016-10-27 12:00:00,13.78,13.86,13.54,13.64,15602580.0,13.78,13.86,13.54,13.64,15602580.0
2016-10-27 12:30:00,13.64,13.72,13.49,13.53,9351930.0,13.64,13.72,13.49,13.53,9351930.0
2016-10-27 13:00:00,13.53,13.6,13.44,13.56,8308845.0,13.53,13.6,13.44,13.56,8308845.0
2016-10-27 13:30:00,13.57,13.57,13.47,13.53,6269265.0,13.57,13.57,13.47,13.53,6269265.0
2016-10-27 14:00:00,13.52,13.65,13.49,13.61,7068705.0,13.52,13.65,13.49,13.61,7068705.0
2016-10-27 14:30:00,13.6,13.72,13.6,13.64,8250870.0,13.6,13.72,13.6,13.64,8250870.0
2016-10-27 15:00:00,13.64,13.66,13.53,13.59,5107920.0,13.64,13.66,13.53,13.59,5107920.0
2016-10-27 15:30:00,13.59,13.63,13.53,13.6,9070920.0,13.59,13.63,13.53,13.6,9070920.0
2016-10-28 09:30:00,13.6,13.69,13.49,13.55,7247250.0,13.6,13.69,13.49,13.55,7247250.0
2016-10-28 10:00:00,13.56,13.59,13.39,13.47,8110560.0,13.56,13.59,13.39,13.47,8110560.0
2016-10-28 10:30:00,13.48,13.54,13.46,13.48,3977205.0,13.48,13.54,13.46,13.48,3977205.0
2016-10-28 11:00:00,13.48,13.53,13.47,13.47,2569170.0,13.48,13.53,13.47,13.47,2569170.0
2016-10-28 11:30:00,13.47,13.63,13.46,13.59,3515220.0,13.47,13.63,13.46,13.59,3515220.0
2016-10-28 12:00:00,13.59,13.63,13.58,13.59,2043135.0,13.59,13.63,13.58,13.59,2043135.0
2016-10-28 12:30:00,13.59,13.66,13.59,13.61,1962060.0,13.59,13.66,13.59,13.61,1962060.0
2016-10-28 13:00:00,13.62,13.63,13.56,13.56,2811075.0,13.62,13.63,13.56,13.56,2811075.0
2016-10-28 13:30:00,13.56,13.56,13.37,13.37,4375770.0,13.56,13.56,13.37,13.37,4375770.0
2016-10-28 14:00:00,13.37,13.48,13.37,13.45,3250485.0,13.37,13.48,13.37,13.45,3250485.0
2016-10-28 14:30:00,13.45,13.49,13.41,13.45,1672230.0,13.45,13.49,13.41,13.45,1672230.0
2016-10-28 15:00:00,13.45,13.45,13.36,13.4,3499680.0,13.45,13.45,13.36,13.4,3499680.0
2016-10-28 15:30:00,13.4,13.41,13.32,13.34,10385970.0,13.4,13.41,13.32,13.34,10385970.0
2016-10-31 09:30:00,13.5,13.5,13.11,13.11,10852395.0,13.5,13.5,13.11,13.11,10852395.0
2016-10-31 10:00:00,13.11,13.21,13.11,13.17,5986305.0,13.11,13.21,13.11,13.17,5986305.0
2016-10-31 10:30:00,13.17,13.19,13.09,13.15,5081010.0,13.17,13.19,13.09,13.15,5081010.0
2016-10-31 11:00:00,13.14,13.23,13.14,13.22,3392805.0,13.14,13.23,13.14,13.22,3392805.0
2016-10-31 11:30:00,13.22,13.23,13.17,13.2,1787460.0,13.22,13.23,13.17,13.2,1787460.0
2016-10-31 12:00:00,13.2,13.2,13.15,13.16,1995165.0,13.2,13.2,13.15,13.16,1995165.0
2016-10-31 12:30:00,13.16,13.17,13.05,13.08,5068800.0,13.16,13.17,13.05,13.08,5068800.0
2016-10-31 13:00:00,13.08,13.13,13.08,13.12,3623025.0,13.08,13.13,13.08,13.12,3623025.0
2016-10-31 13:30:00,13.12,13.16,13.1,13.12,2758035.0,13.12,13.16,13.1,13.12,2758035.0
2016-10-31 14:00:00,13.12,13.19,13.12,13.14,2465430.0,13.12,13.19,13.12,13.14,2465430.0
2016-10-31 14:30:00,13.14,13.2,13.12,13.17,2838075.0,13.14,13.2,13.12,13.17,2838075.0
2016-10-31 15:00:00,13.17,13.2,13.17,13.19,2121870.0,13.17,13.2,13.17,13.19,2121870.0
2016-10-31 15:30:00,13.18,13.2,13.15,13.18,6480240.0,13.18,13.2,13.15,13.18,6480240.0
2016-11-01 09:30:00,13.2,13.23,13.01,13.01,5617815.0,13.2,13.23,13.01,13.01,5617815.0
2016-11-01 10:00:00,13.02,13.04,12.98,13.02,5451045.0,13.02,13.04,12.98,13.02,5451045.0
2016-11-01 10:30:00,13.03,13.05,13.0,13.05,3626115.0,13.03,13.05,13.0,13.05,3626115.0
2016-11-01 11:00:00,13.05,13.07,12.8,12.82,14223435.0,13.05,13.07,12.8,12.82,14223435.0
2016-11-01 11:30:00,12.83,12.89,12.76,12.81,9054270.0,12.83,12.89,12.76,12.81,9054270.0
2016-11-01 12:00:00,12.81,12.83,12.76,12.81,4610940.0,12.81,12.83,12.76,12.81,4610940.0
2016-11-01 12:30:00,12.81,12.84,12.76,12.81,3184620.0,12.81,12.84,12.76,12.81,3184620.0
2016-11-01 13:00:00,12.81,12.82,12.69,12.7,5756145.0,12.81,12.82,12.69,12.7,5756145.0
2016-11-01 13:30:00,12.71,12.71,12.6,12.64,7556880.0,12.71,12.71,12.6,12.64,7556880.0
2016-11-01 14:00:00,12.63,12.66,12.54,12.62,6589470.0,12.63,12.66,12.54,12.62,6589470.0
2016-11-01 14:30:00,12.62,12.69,12.61,12.67,5393055.0,12.62,12.69,12.61,12.67,5393055.0
2016-11-01 15:00:00,12.67,12.7,12.65,12.69,5142855.0,12.67,12.7,12.65,12.69,5142855.0
2016-11-01 15:30:00,12.69,12.76,12.68,12.72,10222275.0,12.69,12.76,12.68,12.72,10222275.0
2016-11-02 09:30:00,12.67,12.85,12.58,12.81,10461930.0,12.67,12.85,12.58,12.81,10461930.0
2016-11-02 10:00:00,12.81,12.82,12.7,12.7,4410555.0,12.81,12.82,12.7,12.7,4410555.0
2016-11-02 10:30:00,12.7,12.71,12.59,12.63,5024430.0,12.7,12.71,12.59,12.63,5024430.0
2016-11-02 11:00:00,12.62,12.66,12.59,12.62,3488040.0,12.62,12.66,12.59,12.62,3488040.0
2016-11-02 11:30:00,12.62,12.69,12.6,12.67,3281550.0,12.62,12.69,12.6,12.67,3281550.0
2016-11-02 12:00:00,12.68,12.76,12.65,12.69,5038800.0,12.68,12.76,12.65,12.69,5038800.0
2016-11-02 12:30:00,12.69,12.7,12.64,12.66,1791825.0,12.69,12.7,12.64,12.66,1791825.0
2016-11-02 13:00:00,12.67,12.67,12.55,12.59,2712015.0,12.67,12.67,12.55,12.59,2712015.0
2016-11-02 13:30:00,12.6,12.62,12.56,12.58,1783815.0,12.6,12.62,12.56,12.58,1783815.0
2016-11-02 14:00:00,12.59,12.6,12.5,12.57,4583175.0,12.59,12.6,12.5,12.57,4583175.0
2016-11-02 14:30:00,12.57,12.61,12.55,12.55,1881390.0,12.57,12.61,12.55,12.55,1881390.0
2016-11-02 15:00:00,12.55,12.59,12.53,12.55,1966935.0,12.55,12.59,12.53,12.55,1966935.0
2016-11-02 15:30:00,12.55,12.56,12.51,12.54,6059955.0,12.55,12.56,12.51,12.54,6059955.0
2016-11-03 09:30:00,12.6,12.76,12.51,12.67,8498055.0,12.6,12.76,12.51,12.67,8498055.0
2016-11-03 10:00:00,12.66,12.73,12.64,12.68,3234660.0,12.66,12.73,12.64,12.68,3234660.0
2016-11-03 10:30:00,12.68,12.73,12.62,12.65,2370675.0,12.68,12.73,12.62,12.65,2370675.0
2016-11-03 11:00:00,12.65,12.69,12.61,12.68,2354835.0,12.65,12.69,12.61,12.68,2354835.0
2016-11-03 11:30:00,12.68,12.72,12.63,12.65,2014365.0,12.68,12.72,12.63,12.65,2014365.0
2016-11-03 12:00:00,12.64,12.67,12.62,12.63,981300.0,12.64,12.67,12.62,12.63,981300.0
2016-11-03 12:30:00,12.63,12.64,12.57,12.61,1621845.0,12.63,12.64,12.57,12.61,1621845.0
2016-11-03 13:00:00,12.62,12.62,12.57,12.59,1150455.0,12.62,12.62,12.57,12.59,1150455.0
2016-11-03 13:30:00,12.6,12.6,12.55,12.57,1252065.0,12.6,12.6,12.55,12.57,1252065.0
2016-11-03 14:00:00,12.57,12.6,12.54,12.55,1394115.0,12.57,12.6,12.54,12.55,1394115.0
2016-11-03 14:30:00,12.55,12.56,12.51,12.54,1953480.0,12.55,12.56,12.51,12.54,1953480.0
2016-11-03 15:00:00,12.54,12.55,12.48,12.54,1524705.0,12.54,12.55,12.48,12.54,1524705.0
2016-11-03 15:30:00,12.53,12.54,12.47,12.49,3351900.0,12.53,12.54,12.47,12.49,3351900.0
2016-11-04 09:30:00,12.6,12.62,12.4,12.41,7915920.0,12.6,12.62,12.4,12.41,7915920.0
2016-11-04 10:00:00,12.42,12.67,12.41,12.64,6947655.0,12.42,12.67,12.41,12.64,6947655.0
2016-11-04 10:30:00,12.65,12.8,12.61,12.8,8225520.0,12.65,12.8,12.61,12.8,8225520.0
2016-11-04 11:00:00,12.79,12.9,12.78,12.84,9798960.0,12.79,12.9,12.78,12.84,9798960.0
2016-11-04 11:30:00,12.84,12.84,12.7,12.76,6000270.0,12.84,12.84,12.7,12.76,6000270.0
2016-11-04 12:00:00,12.76,12.84,12.73,12.79,3962085.0,12.76,12.84,12.73,12.79,3962085.0
2016-11-04 12:30:00,12.79,12.8,12.72,12.77,2787060.0,12.79,12.8,12.72,12.77,2787060.0
2016-11-04 13:00:00,12.77,12.78,12.7,12.71,3414870.0,12.77,12.78,12.7,12.71,3414870.0
2016-11-04 13:30:00,12.71,12.76,12.7,12.74,1167840.0,12.71,12.76,12.7,12.74,1167840.0
2016-11-04 14:00:00,12.75,12.75,12.67,12.68,1635540.0,12.75,12.75,12.67,12.68,1635540.0
2016-11-04 14:30:00,12.68,12.7,12.63,12.67,3141585.0,12.68,12.7,12.63,12.67,3141585.0
2016-11-04 15:00:00,12.66,12.67,12.63,12.66,1903170.0,12.66,12.67,12.63,12.66,1903170.0
2016-11-04 15:30:00,12.66,12.72,12.63,12.7,7138245.0,12.66,12.72,12.63,12.7,7138245.0
2016-11-07 09:30:00,12.91,12.93,12.67,12.86,13305150.0,12.91,12.93,12.67,12.86,13305150.0
2016-11-07 10:00:00,12.86,12.88,12.82,12.86,6134070.0,12.86,12.88,12.82,12.86,6134070.0
2016-11-07 10:30:00,12.86,12.95,12.84,12.88,5170650.0,12.86,12.95,12.84,12.88,5170650.0
2016-11-07 11:00:00,12.89,12.9,12.84,12.84,2976375.0,12.89,12.9,12.84,12.84,2976375.0
2016-11-07 11:30:00,12.84,12.87,12.82,12.86,2076660.0,12.84,12.87,12.82,12.86,2076660.0
2016-11-07 12:00:00,12.87,12.87,12.83,12.85,1875675.0,12.87,12.87,12.83,12.85,1875675.0
2016-11-07 12:30:00,12.85,12.88,12.84,12.87,2242680.0,12.85,12.88,12.84,12.87,2242680.0
2016-11-07 13:00:00,12.87,12.9,12.87,12.88,1265610.0,12.87,12.9,12.87,12.88,1265610.0
2016-11-07 13:30:00,12.88,12.9,12.88,12.89,1375410.0,12.88,12.9,12.88,12.89,1375410.0
2016-11-07 14:00:00,12.88,12.9,12.86,12.86,2020800.0,12.88,12.9,12.86,12.86,2020800.0
2016-11-07 14:30:00,12.86,12.88,12.86,12.87,1503150.0,12.86,12.88,12.86,12.87,1503150.0
2016-11-07 15:00:00,12.88,12.88,12.86,12.88,1823040.0,12.88,12.88,12.86,12.88,1823040.0
2016-11-07 15:30:00,12.87,12.91,12.84,12.88,6507345.0,12.87,12.91,12.84,12.88,6507345.0
2016-11-08 09:30:00,12.9,12.96,12.75,12.77,5906685.0,12.9,12.96,12.75,12.77,5906685.0
2016-11-08 10:00:00,12.77,12.8,12.76,12.78,2274930.0,12.77,12.8,12.76,12.78,2274930.0
2016-11-08 10:30:00,12.78,12.92,12.78,12.89,3306465.0,12.78,12.92,12.78,12.89,3306465.0
2016-11-08 11:00:00,12.89,13.1,12.89,13.03,5752050.0,12.89,13.1,12.89,13.03,5752050.0
2016-11-08 11:30:00,13.03,13.17,13.02,13.16,5350485.0,13.03,13.17,13.02,13.16,5350485.0
2016-11-08 12:00:00,13.16,13.17,13.11,13.11,2828235.0,13.16,13.17,13.11,13.11,2828235.0
2016-11-08 12:30:00,13.11,13.13,13.1,13.13,1845210.0,13.11,13.13,13.1,13.13,1845210.0
2016-11-08 13:00:00,13.13,13.13,13.04,13.06,1975710.0,13.13,13.13,13.04,13.06,1975710.0
2016-11-08 13:30:00,13.06,13.08,13.04,13.07,1218345.0,13.06,13.08,13.04,13.07,1218345.0
2016-11-08 14:00:00,13.07,13.07,13.0,13.02,1636440.0,13.07,13.07,13.0,13.02,1636440.0
2016-11-08 14:30:00,13.02,13.02,12.94,12.98,2281530.0,13.02,13.02,12.94,12.98,2281530.0
2016-11-08 15:00:00,12.98,13.03,12.95,13.0,1846185.0,12.98,13.03,12.95,13.0,1846185.0
2016-11-08 15:30:00,13.0,13.04,12.98,13.0,4265745.0,13.0,13.04,12.98,13.0,4265745.0
2016-11-09 09:30:00,12.46,12.8,12.26,12.63,32744115.0,12.46,12.8,12.26,12.63,32744115.0
2016-11-09 10:00:00,12.63,12.64,12.46,12.51,9884445.0,12.63,12.64,12.46,12.51,9884445.0
2016-11-09 10:30:00,12.51,12.52,12.37,12.43,9619245.0,12.51,12.52,12.37,12.43,9619245.0
2016-11-09 11:00:00,12.43,12.49,12.42,12.48,7549875.0,12.43,12.49,12.42,12.48,7549875.0
2016-11-09 11:30:00,12.48,12.55,12.43,12.43,5388300.0,12.48,12.55,12.43,12.43,5388300.0
2016-11-09 12:00:00,12.43,12.49,12.34,12.48,7029975.0,12.43,12.49,12.34,12.48,7029975.0
2016-11-09 12:30:00,12.48,12.48,12.42,12.46,2870775.0,12.48,12.48,12.42,12.46,2870775.0
2016-11-09 13:00:00,12.46,12.51,12.41,12.44,3142770.0,12.46,12.51,12.41,12.44,3142770.0
2016-11-09 13:30:00,12.43,12.51,12.42,12.46,2614770.0,12.43,12.51,12.42,12.46,2614770.0
2016-11-09 14:00:00,12.47,12.55,12.46,12.52,3093675.0,12.47,12.55,12.46,12.52,3093675.0
2016-11-09 14:30:00,12.52,12.59,12.52,12.53,3264015.0,12.52,12.59,12.52,12.53,3264015.0
2016-11-09 15:00:00,12.54,12.63,12.54,12.63,3766815.0,12.54,12.63,12.54,12.63,3766815.0
2016-11-09 15:30:00,12.63,12.69,12.6,12.67,8381970.0,12.63,12.69,12.6,12.67,8381970.0
2016-11-10 09:30:00,12.74,12.77,12.52,12.53,11423220.0,12.74,12.77,12.52,12.53,11423220.0
2016-11-10 10:00:00,12.53,12.54,12.29,12.3,11427705.0,12.53,12.54,12.29,12.3,11427705.0
2016-11-10 10:30:00,12.29,12.33,12.04,12.08,13112880.0,12.29,12.33,12.04,12.08,13112880.0
2016-11-10 11:00:00,12.08,12.21,12.03,12.16,8352690.0,12.08,12.21,12.03,12.16,8352690.0
2016-11-10 11:30:00,12.16,12.26,12.15,12.21,7032210.0,12.16,12.26,12.15,12.21,7032210.0
2016-11-10 12:00:00,12.21,12.23,12.16,12.21,3693660.0,12.21,12.23,12.16,12.21,3693660.0
2016-11-10 12:30:00,12.21,12.37,12.21,12.36,6076770.0,12.21,12.37,12.21,12.36,6076770.0
2016-11-10 13:00:00,12.36,12.47,12.34,12.44,4716540.0,12.36,12.47,12.34,12.44,4716540.0
2016-11-10 13:30:00,12.44,12.55,12.42,12.52,3964290.0,12.44,12.55,12.42,12.52,3964290.0
2016-11-10 14:00:00,12.52,12.57,12.45,12.51,3432645.0,12.52,12.57,12.45,12.51,3432645.0
2016-11-10 14:30:00,12.51,12.51,12.43,12.47,2048010.0,12.51,12.51,12.43,12.47,2048010.0
2016-11-10 15:00:00,12.48,12.48,12.43,12.45,1978095.0,12.48,12.48,12.43,12.45,1978095.0
2016-11-10 15:30:00,12.45,12.45,12.33,12.36,6083850.0,12.45,12.45,12.33,12.36,6083850.0
2016-11-11 09:30:00,12.28,12.38,12.2,12.22,7532250.0,12.28,12.38,12.2,12.22,7532250.0
2016-11-11 10:00:00,12.23,12.44,12.22,12.34,6576330.0,12.23,12.44,12.22,12.34,6576330.0
2016-11-11 10:30:00,12.34,12.38,12.26,12.28,3634005.0,12.34,12.38,12.26,12.28,3634005.0
2016-11-11 11:00:00,12.28,12.3,12.23,12.24,3651270.0,12.28,12.3,12.23,12.24,3651270.0
2016-11-11 11:30:00,12.24,12.33,12.24,12.31,3456570.0,12.24,12.33,12.24,12.31,3456570.0
2016-11-11 12:00:00,12.3,12.43,12.3,12.39,3317445.0,12.3,12.43,12.3,12.39,3317445.0
2016-11-11 12:30:00,12.4,12.48,12.39,12.43,3303165.0,12.4,12.48,12.39,12.43,3303165.0
2016-11-11 13:00:00,12.43,12.46,12.41,12.45,1370265.0,12.43,12.46,12.41,12.45,1370265.0
2016-11-11 13:30:00,12.46,12.46,12.4,12.41,1775205.0,12.46,12.46,12.4,12.41,1775205.0
2016-11-11 14:00:00,12.4,12.57,12.4,12.55,3833010.0,12.4,12.57,12.4,12.55,3833010.0
2016-11-11 14:30:00,12.55,12.55,12.48,12.5,2169195.0,12.55,12.55,12.48,12.5,2169195.0
2016-11-11 15:00:00,12.5,12.55,12.5,12.54,2750610.0,12.5,12.55,12.5,12.54,2750610.0
2016-11-11 15:30:00,12.54,12.59,12.53,12.57,7260180.0,12.54,12.59,12.53,12.57,7260180.0
2016-11-14 09:30:00,12.53,12.55,12.14,12.14,11801490.0,12.53,12.55,12.14,12.14,11801490.0
2016-11-14 10:00:00,12.14,12.27,12.13,12.21,7300605.0,12.14,12.27,12.13,12.21,7300605.0
2016-11-14 10:30:00,12.21,12.23,12.12,12.13,5344935.0,12.21,12.23,12.12,12.13,5344935.0
2016-11-14 11:00:00,12.12,12.15,12.06,12.09,7981665.0,12.12,12.15,12.06,12.09,7981665.0
2016-11-14 11:30:00,12.08,12.18,12.06,12.08,4340085.0,12.08,12.18,12.06,12.08,4340085.0
2016-11-14 12:00:00,12.09,12.21,12.0,12.02,7586070.0,12.09,12.21,12.0,12.02,7586070.0
2016-11-14 12:30:00,12.02,12.04,11.88,11.98,8868285.0,12.02,12.04,11.88,11.98,8868285.0
2016-11-14 13:00:00,11.98,12.19,11.98,12.18,7124175.0,11.98,12.19,11.98,12.18,7124175.0
2016-11-14 13:30:00,12.18,12.26,12.16,12.2,5615910.0,12.18,12.26,12.16,12.2,5615910.0
2016-11-14 14:00:00,12.2,12.23,12.17,12.22,3096825.0,12.2,12.23,12.17,12.22,3096825.0
2016-11-14 14:30:00,12.21,12.23,12.15,12.18,3456285.0,12.21,12.23,12.15,12.18,3456285.0
2016-11-14 15:00:00,12.19,12.2,12.1,12.11,3687795.0,12.19,12.2,12.1,12.11,3687795.0
2016-11-14 15:30:00,12.12,12.15,12.08,12.09,7208520.0,12.12,12.15,12.08,12.09,7208520.0
2016-11-15 09:30:00,12.19,12.43,12.17,12.34,14412090.0,12.19,12.43,12.17,12.34,14412090.0
2016-11-15 10:00:00,12.34,12.4,12.29,12.33,7777830.0,12.34,12.4,12.29,12.33,7777830.0
2016-11-15 10:30:00,12.33,12.33,12.23,12.25,3829470.0,12.33,12.33,12.23,12.25,3829470.0
2016-11-15 11:00:00,12.24,12.25,12.18,12.21,3151005.0,12.24,12.25,12.18,12.21,3151005.0
2016-11-15 11:30:00,12.21,12.29,12.19,12.26,2438265.0,12.21,12.29,12.19,12.26,2438265.0
2016-11-15 12:00:00,12.26,12.27,12.21,12.22,2158140.0,12.26,12.27,12.21,12.22,2158140.0
2016-11-15 12:30:00,12.22,12.23,12.15,12.17,2059890.0,12.22,12.23,12.15,12.17,2059890.0
2016-11-15 13:00:00,12.17,12.25,12.14,12.23,2087685.0,12.17,12.25,12.14,12.23,2087685.0
2016-11-15 13:30:00,12.24,12.26,12.2,12.21,1985880.0,12.24,12.26,12.2,12.21,1985880.0
2016-11-15 14:00:00,12.21,12.26,12.21,12.24,1840065.0,12.21,12.26,12.21,12.24,1840065.0
2016-11-15 14:30:00,12.24,12.27,12.23,12.25,2429415.0,12.24,12.27,12.23,12.25,2429415.0
2016-11-15 15:00:00,12.25,12.26,12.24,12.24,1985385.0,12.25,12.26,12.24,12.24,1985385.0
2016-11-15 15:30:00,12.24,12.27,12.23,12.25,3386190.0,12.24,12.27,12.23,12.25,3386190.0
2016-11-16 09:30:00,12.18,12.3,12.17,12.23,6834585.0,12.18,12.3,12.17,12.23,6834585.0
2016-11-16 10:00:00,12.23,12.25,12.08,12.13,6511875.0,12.23,12.25,12.08,12.13,6511875.0
2016-11-16 10:30:00,12.13,12.24,12.12,12.22,4056105.0,12.13,12.24,12.12,12.22,4056105.0
2016-11-16 11:00:00,12.23,12.28,12.19,12.28,3280245.0,12.23,12.28,12.19,12.28,3280245.0
2016-11-16 11:30:00,12.27,12.32,12.25,12.27,2489085.0,12.27,12.32,12.25,12.27,2489085.0
2016-11-16 12:00:00,12.27,12.28,12.17,12.2,2303955.0,12.27,12.28,12.17,12.2,2303955.0
2016-11-16 12:30:00,12.21,12.23,12.18,12.19,1514565.0,12.21,12.23,12.18,12.19,1514565.0
2016-11-16 13:00:00,12.2,12.21,12.14,12.19,2367255.0,12.2,12.21,12.14,12.19,2367255.0
2016-11-16 13:30:00,12.19,12.23,12.17,12.21,1255695.0,12.19,12.23,12.17,12.21,1255695.0
2016-11-16 14:00:00,12.21,12.22,12.18,12.2,1569690.0,12.21,12.22,12.18,12.2,1569690.0
2016-11-16 14:30:00,12.2,12.26,12.19,12.25,2039340.0,12.2,12.26,12.19,12.25,2039340.0
2016-11-16 15:00:00,12.26,12.28,12.23,12.24,2411445.0,12.26,12.28,12.23,12.24,2411445.0
2016-11-16 15:30:00,12.24,12.27,12.22,12.26,3863640.0,12.24,12.27,12.22,12.26,3863640.0
2016-11-17 09:30:00,12.23,12.3,12.14,12.24,4611750.0,12.23,12.3,12.14,12.24,4611750.0
2016-11-17 10:00:00,12.25,12.26,12.18,12.2,4592745.0,12.25,12.26,12.18,12.2,4592745.0
2016-11-17 10:30:00,12.2,12.52,12.19,12.47,9834540.0,12.2,12.52,12.19,12.47,9834540.0
2016-11-17 11:00:00,12.46,12.5,12.41,12.49,4258110.0,12.46,12.5,12.41,12.49,4258110.0
2016-11-17 11:30:00,12.49,12.63,12.48,12.59,7709655.0,12.49,12.63,12.48,12.59,7709655.0
2016-11-17 12:00:00,12.6,12.6,12.53,12.55,2251590.0,12.6,12.6,12.53,12.55,2251590.0
2016-11-17 12:30:00,12.55,12.56,12.5,12.54,2084505.0,12.55,12.56,12.5,12.54,2084505.0
2016-11-17 13:00:00,12.54,12.55,12.5,12.53,1712205.0,12.54,12.55,12.5,12.53,1712205.0
2016-11-17 13:30:00,12.54,12.56,12.51,12.52,3250530.0,12.54,12.56,12.51,12.52,3250530.0
2016-11-17 14:00:00,12.52,12.55,12.5,12.54,1722435.0,12.52,12.55,12.5,12.54,1722435.0
2016-11-17 14:30:00,12.54,12.57,12.53,12.55,2234835.0,12.54,12.57,12.53,12.55,2234835.0
2016-11-17 15:00:00,12.55,12.58,12.54,12.55,2392395.0,12.55,12.58,12.54,12.55,2392395.0
2016-11-17 15:30:00,12.56,12.61,12.52,12.58,6251490.0,12.56,12.61,12.52,12.58,6251490.0
2016-11-18 09:30:00,12.71,12.87,12.44,12.54,18965400.0,12.71,12.87,12.44,12.54,18965400.0
2016-11-18 10:00:00,12.53,12.55,12.35,12.47,10488285.0,12.53,12.55,12.35,12.47,10488285.0
2016-11-18 10:30:00,12.48,12.55,12.39,12.45,6833940.0,12.48,12.55,12.39,12.45,6833940.0
2016-11-18 11:00:00,12.45,12.45,12.38,12.44,4331835.0,12.45,12.45,12.38,12.44,4331835.0
2016-11-18 11:30:00,12.45,12.48,12.41,12.46,2688975.0,12.45,12.48,12.41,12.46,2688975.0
2016-11-18 12:00:00,12.45,12.49,12.43,12.46,1581705.0,12.45,12.49,12.43,12.46,1581705.0
2016-11-18 12:30:00,12.46,12.46,12.4,12.43,1856175.0,12.46,12.46,12.4,12.43,1856175.0
2016-11-18 13:00:00,12.43,12.43,12.4,12.4,2563260.0,12.43,12.43,12.4,12.4,2563260.0
2016-11-18 13:30:00,12.4,12.47,12.4,12.45,2234970.0,12.4,12.47,12.4,12.45,2234970.0
2016-11-18 14:00:00,12.45,12.47,12.43,12.44,2092125.0,12.45,12.47,12.43,12.44,2092125.0
2016-11-18 14:30:00,12.44,12.45,12.42,12.42,1275015.0,12.44,12.45,12.42,12.42,1275015.0
2016-11-18 15:00:00,12.42,12.45,12.38,12.41,2635260.0,12.42,12.45,12.38,12.41,2635260.0
2016-11-18 15:30:00,12.4,12.41,12.33,12.33,7945620.0,12.4,12.41,12.33,12.33,7945620.0
2016-11-21 09:30:00,12.34,12.59,12.33,12.58,10154205.0,12.34,12.59,12.33,12.58,10154205.0
2016-11-21 10:00:00,12.58,12.59,12.47,12.49,4707045.0,12.58,12.59,12.47,12.49,4707045.0
2016-11-21 10:30:00,12.49,12.51,12.43,12.5,3652980.0,12.49,12.51,12.43,12.5,3652980.0
2016-11-21 11:00:00,12.5,12.52,12.45,12.45,2277150.0,12.5,12.52,12.45,12.45,2277150.0
2016-11-21 11:30:00,12.45,12.47,12.43,12.46,2226795.0,12.45,12.47,12.43,12.46,2226795.0
2016-11-21 12:00:00,12.46,12.5,12.44,12.46,1802550.0,12.46,12.5,12.44,12.46,1802550.0
2016-11-21 12:30:00,12.46,12.49,12.45,12.46,1198785.0,12.46,12.49,12.45,12.46,1198785.0
2016-11-21 13:00:00,12.46,12.47,12.43,12.46,1302900.0,12.46,12.47,12.43,12.46,1302900.0
2016-11-21 13:30:00,12.46,12.47,12.44,12.45,1022700.0,12.46,12.47,12.44,12.45,1022700.0
2016-11-21 14:00:00,12.45,12.46,12.42,12.46,1668720.0,12.45,12.46,12.42,12.46,1668720.0
2016-11-21 14:30:00,12.46,12.46,12.39,12.39,3448470.0,12.46,12.46,12.39,12.39,3448470.0
2016-11-21 15:00:00,12.39,12.41,12.36,12.38,5170095.0,12.39,12.41,12.36,12.38,5170095.0
2016-11-21 15:30:00,12.38,12.4,12.29,12.31,10388940.0,12.38,12.4,12.29,12.31,10388940.0
2016-11-22 09:30:00,12.38,12.41,12.25,12.38,11082390.0,12.38,12.41,12.25,12.38,11082390.0
2016-11-22 10:00:00,12.37,12.45,12.36,12.41,5608890.0,12.37,12.45,12.36,12.41,5608890.0
2016-11-22 10:30:00,12.41,12.44,12.39,12.44,4381560.0,12.41,12.44,12.39,12.44,4381560.0
2016-11-22 11:00:00,12.44,12.55,12.43,12.5,7047780.0,12.44,12.55,12.43,12.5,7047780.0
2016-11-22 11:30:00,12.51,12.69,12.49,12.69,8253300.0,12.51,12.69,12.49,12.69,8253300.0
2016-11-22 12:00:00,12.69,12.69,12.56,12.6,3469080.0,12.69,12.69,12.56,12.6,3469080.0
2016-11-22 12:30:00,12.61,12.66,12.59,12.64,3340005.0,12.61,12.66,12.59,12.64,3340005.0
2016-11-22 13:00:00,12.64,12.69,12.64,12.69,2999280.0,12.64,12.69,12.64,12.69,2999280.0
2016-11-22 13:30:00,12.69,12.76,12.68,12.73,6028200.0,12.69,12.76,12.68,12.73,6028200.0
2016-11-22 14:00:00,12.72,12.73,12.64,12.67,3266760.0,12.72,12.73,12.64,12.67,3266760.0
2016-11-22 14:30:00,12.67,12.74,12.67,12.73,2176140.0,12.67,12.74,12.67,12.73,2176140.0
2016-11-22 15:00:00,12.73,12.74,12.69,12.73,3554415.0,12.73,12.74,12.69,12.73,3554415.0
2016-11-22 15:30:00,12.73,12.76,12.72,12.74,7793715.0,12.73,12.76,12.72,12.74,7793715.0
2016-11-23 09:30:00,12.71,12.85,12.6,12.84,10868970.0,12.71,12.85,12.6,12.84,10868970.0
2016-11-23 10:00:00,12.84,12.98,12.83,12.92,10673400.0,12.84,12.98,12.83,12.92,10673400.0
2016-11-23 10:30:00,12.92,13.0,12.84,12.99,5241105.0,12.92,13.0,12.84,12.99,5241105.0
2016-11-23 11:00:00,12.99,13.04,12.96,13.02,7406580.0,12.99,13.04,12.96,13.02,7406580.0
2016-11-23 11:30:00,13.03,13.03,12.94,12.98,3616695.0,13.03,13.03,12.94,12.98,3616695.0
2016-11-23 12:00:00,12.98,13.01,12.96,13.01,1918050.0,12.98,13.01,12.96,13.01,1918050.0
2016-11-23 12:30:00,13.01,13.02,12.97,12.99,2188170.0,13.01,13.02,12.97,12.99,2188170.0
2016-11-23 13:00:00,13.0,13.0,12.94,13.0,2140260.0,13.0,13.0,12.94,13.0,2140260.0
2016-11-23 13:30:00,12.99,13.02,12.98,13.0,2033055.0,12.99,13.02,12.98,13.0,2033055.0
2016-11-23 14:00:00,12.99,13.01,12.93,12.94,2296530.0,12.99,13.01,12.93,12.94,2296530.0
2016-11-23 14:30:00,12.94,12.97,12.9,12.92,3385695.0,12.94,12.97,12.9,12.92,3385695.0
2016-11-23 15:00:00,12.92,12.95,12.83,12.88,3473880.0,12.92,12.95,12.83,12.88,3473880.0
2016-11-23 15:30:00,12.89,12.95,12.87,12.88,5700585.0,12.89,12.95,12.87,12.88,5700585.0
2016-11-25 09:30:00,12.91,13.05,12.91,13.01,7946130.0,12.91,13.05,12.91,13.01,7946130.0
2016-11-25 10:00:00,13.01,13.02,12.94,12.96,2483505.0,13.01,13.02,12.94,12.96,2483505.0
2016-11-25 10:30:00,12.96,13.06,12.96,13.02,3475380.0,12.96,13.06,12.96,13.02,3475380.0
2016-11-25 11:00:00,13.03,13.09,13.0,13.05,4267650.0,13.03,13.09,13.0,13.05,4267650.0
2016-11-25 11:30:00,13.05,13.09,13.05,13.06,2379435.0,13.05,13.09,13.05,13.06,2379435.0
2016-11-25 12:00:00,13.06,13.13,13.06,13.13,3337515.0,13.06,13.13,13.06,13.13,3337515.0
2016-11-25 12:30:00,13.13,13.15,13.07,13.1,5727480.0,13.13,13.15,13.07,13.1,5727480.0
2016-11-28 09:30:00,13.03,13.16,12.97,13.15,8061195.0,13.03,13.16,12.97,13.15,8061195.0
2016-11-28 10:00:00,13.16,13.24,13.07,13.19,7452315.0,13.16,13.24,13.07,13.19,7452315.0
2016-11-28 10:30:00,13.19,13.29,13.16,13.22,8876220.0,13.19,13.29,13.16,13.22,8876220.0
2016-11-28 11:00:00,13.22,13.23,13.15,13.19,4082610.0,13.22,13.23,13.15,13.19,4082610.0
2016-11-28 11:30:00,13.19,13.27,13.18,13.23,3964725.0,13.19,13.27,13.18,13.23,3964725.0
2016-11-28 12:00:00,13.23,13.23,13.19,13.22,1774860.0,13.23,13.23,13.19,13.22,1774860.0
2016-11-28 12:30:00,13.21,13.23,13.18,13.23,2161740.0,13.21,13.23,13.18,13.23,2161740.0
2016-11-28 13:00:00,13.23,13.23,13.18,13.18,2136225.0,13.23,13.23,13.18,13.18,2136225.0
2016-11-28 13:30:00,13.18,13.2,13.16,13.17,2606460.0,13.18,13.2,13.16,13.17,2606460.0
2016-11-28 14:00:00,13.18,13.21,13.14,13.16,2481015.0,13.18,13.21,13.14,13.16,2481015.0
2016-11-28 14:30:00,13.16,13.17,13.13,13.14,2935050.0,13.16,13.17,13.13,13.14,2935050.0
2016-11-28 15:00:00,13.14,13.15,13.12,13.13,2479815.0,13.14,13.15,13.12,13.13,2479815.0
2016-11-28 15:30:00,13.13,13.15,13.04,13.07,8016465.0,13.13,13.15,13.04,13.07,8016465.0
2016-11-29 09:30:00,13.04,13.12,12.97,12.99,7061265.0,13.04,13.12,12.97,12.99,7061265.0
2016-11-29 10:00:00,12.99,13.03,12.95,13.0,3564555.0,12.99,13.03,12.95,13.0,3564555.0
2016-11-29 10:30:00,13.01,13.02,12.88,12.89,5054880.0,13.01,13.02,12.88,12.89,5054880.0
2016-11-29 11:00:00,12.89,12.89,12.79,12.87,6253005.0,12.89,12.89,12.79,12.87,6253005.0
2016-11-29 11:30:00,12.87,12.9,12.78,12.82,6620670.0,12.87,12.9,12.78,12.82,6620670.0
2016-11-29 12:00:00,12.81,12.84,12.77,12.84,3225960.0,12.81,12.84,12.77,12.84,3225960.0
2016-11-29 12:30:00,12.84,12.86,12.81,12.82,1824030.0,12.84,12.86,12.81,12.82,1824030.0
2016-11-29 13:00:00,12.82,12.82,12.74,12.76,3491715.0,12.82,12.82,12.74,12.76,3491715.0
2016-11-29 13:30:00,12.76,12.78,12.75,12.76,1539255.0,12.76,12.78,12.75,12.76,1539255.0
2016-11-29 14:00:00,12.76,12.79,12.76,12.77,1593105.0,12.76,12.79,12.76,12.77,1593105.0
2016-11-29 14:30:00,12.77,12.78,12.69,12.7,3274305.0,12.77,12.78,12.69,12.7,3274305.0
2016-11-29 15:00:00,12.7,12.74,12.69,12.7,3320490.0,12.7,12.74,12.69,12.7,3320490.0
2016-11-29 15:30:00,12.7,12.71,12.63,12.64,9005040.0,12.7,12.71,12.63,12.64,9005040.0
2016-11-30 09:30:00,12.73,12.79,12.59,12.64,8681520.0,12.73,12.79,12.59,12.64,8681520.0
2016-11-30 10:00:00,12.64,12.68,12.51,12.54,5950680.0,12.64,12.68,12.51,12.54,5950680.0
2016-11-30 10:30:00,12.54,12.61,12.5,12.58,4106250.0,12.54,12.61,12.5,12.58,4106250.0
2016-11-30 11:00:00,12.58,12.61,12.54,12.58,2556780.0,12.58,12.61,12.54,12.58,2556780.0
2016-11-30 11:30:00,12.58,12.63,12.56,12.57,2370960.0,12.58,12.63,12.56,12.57,2370960.0
2016-11-30 12:00:00,12.57,12.6,12.53,12.53,2542500.0,12.57,12.6,12.53,12.53,2542500.0
2016-11-30 12:30:00,12.53,12.58,12.51,12.57,1626420.0,12.53,12.58,12.51,12.57,1626420.0
2016-11-30 13:00:00,12.57,12.57,12.55,12.57,741990.0,12.57,12.57,12.55,12.57,741990.0
2016-11-30 13:30:00,12.57,12.58,12.54,12.57,1561830.0,12.57,12.58,12.54,12.57,1561830.0
2016-11-30 14:00:00,12.57,12.59,12.55,12.56,1533315.0,12.57,12.59,12.55,12.56,1533315.0
2016-11-30 14:30:00,12.56,12.57,12.5,12.54,2718510.0,12.56,12.57,12.5,12.54,2718510.0
2016-11-30 15:00:00,12.54,12.56,12.53,12.55,2349990.0,12.54,12.56,12.53,12.55,2349990.0
2016-11-30 15:30:00,12.54,12.63,12.54,12.63,5773155.0,12.54,12.63,12.54,12.63,5773155.0
2016-12-01 09:30:00,12.55,12.57,12.43,12.52,5204610.0,12.55,12.57,12.43,12.52,5204610.0
2016-12-01 10:00:00,12.52,12.56,12.48,12.52,3522360.0,12.52,12.56,12.48,12.52,3522360.0
2016-12-01 10:30:00,12.51,12.52,12.44,12.47,4318215.0,12.51,12.52,12.44,12.47,4318215.0
2016-12-01 11:00:00,12.47,12.52,12.45,12.47,3380055.0,12.47,12.52,12.45,12.47,3380055.0
2016-12-01 11:30:00,12.48,12.51,12.38,12.39,4432215.0,12.48,12.51,12.38,12.39,4432215.0
2016-12-01 12:00:00,12.39,12.41,12.33,12.35,3624870.0,12.39,12.41,12.33,12.35,3624870.0
2016-12-01 12:30:00,12.34,12.42,12.34,12.4,2977245.0,12.34,12.42,12.34,12.4,2977245.0
2016-12-01 13:00:00,12.41,12.42,12.35,12.39,1716465.0,12.41,12.42,12.35,12.39,1716465.0
2016-12-01 13:30:00,12.39,12.41,12.28,12.29,4057785.0,12.39,12.41,12.28,12.29,4057785.0
2016-12-01 14:00:00,12.29,12.3,12.2,12.23,5779785.0,12.29,12.3,12.2,12.23,5779785.0
2016-12-01 14:30:00,12.24,12.27,12.11,12.11,6408030.0,12.24,12.27,12.11,12.11,6408030.0
2016-12-01 15:00:00,12.11,12.17,12.07,12.13,8000445.0,12.11,12.17,12.07,12.13,8000445.0
2016-12-01 15:30:00,12.13,12.18,12.11,12.12,10382040.0,12.13,12.18,12.11,12.12,10382040.0
2016-12-02 09:30:00,12.19,12.33,12.02,12.09,11451600.0,12.19,12.33,12.02,12.09,11451600.0
2016-12-02 10:00:00,12.09,12.16,12.06,12.09,4979895.0,12.09,12.16,12.06,12.09,4979895.0
2016-12-02 10:30:00,12.09,12.19,12.08,12.16,2904870.0,12.09,12.19,12.08,12.16,2904870.0
2016-12-02 11:00:00,12.16,12.21,12.14,12.16,3527925.0,12.16,12.21,12.14,12.16,3527925.0
2016-12-02 11:30:00,12.16,12.17,12.02,12.02,4188300.0,12.16,12.17,12.02,12.02,4188300.0
2016-12-02 12:00:00,12.02,12.06,12.0,12.01,4759110.0,12.02,12.06,12.0,12.01,4759110.0
2016-12-02 12:30:00,12.01,12.1,12.0,12.07,2450355.0,12.01,12.1,12.0,12.07,2450355.0
2016-12-02 13:00:00,12.07,12.09,12.01,12.02,1953900.0,12.07,12.09,12.01,12.02,1953900.0
2016-12-02 13:30:00,12.02,12.05,12.0,12.03,2718735.0,12.02,12.05,12.0,12.03,2718735.0
2016-12-02 14:00:00,12.03,12.05,12.03,12.05,1012095.0,12.03,12.05,12.03,12.05,1012095.0
2016-12-02 14:30:00,12.04,12.05,12.0,12.03,1780695.0,12.04,12.05,12.0,12.03,1780695.0
2016-12-02 15:00:00,12.03,12.07,12.02,12.06,2348670.0,12.03,12.07,12.02,12.06,2348670.0
2016-12-02 15:30:00,12.06,12.11,12.05,12.1,5543325.0,12.06,12.11,12.05,12.1,5543325.0
2016-12-05 09:30:00,12.17,12.33,12.17,12.22,8270610.0,12.17,12.33,12.17,12.22,8270610.0
2016-12-05 10:00:00,12.21,12.41,12.19,12.41,7229340.0,12.21,12.41,12.19,12.41,7229340.0
2016-12-05 10:30:00,12.41,12.5,12.38,12.41,5168310.0,12.41,12.5,12.38,12.41,5168310.0
2016-12-05 11:00:00,12.41,12.45,12.36,12.4,3659265.0,12.41,12.45,12.36,12.4,3659265.0
2016-12-05 11:30:00,12.41,12.47,12.39,12.43,2479440.0,12.41,12.47,12.39,12.43,2479440.0
2016-12-05 12:00:00,12.43,12.47,12.41,12.46,1671435.0,12.43,12.47,12.41,12.46,1671435.0
2016-12-05 12:30:00,12.45,12.54,12.43,12.5,3772680.0,12.45,12.54,12.43,12.5,3772680.0
2016-12-05 13:00:00,12.5,12.59,12.48,12.57,5601870.0,12.5,12.59,12.48,12.57,5601870.0
2016-12-05 13:30:00,12.57,12.59,12.48,12.5,2751705.0,12.57,12.59,12.48,12.5,2751705.0
2016-12-05 14:00:00,12.5,12.51,12.45,12.48,1666740.0,12.5,12.51,12.45,12.48,1666740.0
2016-12-05 14:30:00,12.47,12.49,12.45,12.47,1281915.0,12.47,12.49,12.45,12.47,1281915.0
2016-12-05 15:00:00,12.47,12.48,12.42,12.42,1436205.0,12.47,12.48,12.42,12.42,1436205.0
2016-12-05 15:30:00,12.42,12.48,12.42,12.45,4334760.0,12.42,12.48,12.42,12.45,4334760.0
2016-12-06 09:30:00,12.37,12.44,12.23,12.3,9673230.0,12.37,12.44,12.23,12.3,9673230.0
2016-12-06 10:00:00,12.3,12.35,12.2,12.22,4330200.0,12.3,12.35,12.2,12.22,4330200.0
2016-12-06 10:30:00,12.23,12.35,12.22,12.32,3616275.0,12.23,12.35,12.22,12.32,3616275.0
2016-12-06 11:00:00,12.31,12.32,12.19,12.24,3472395.0,12.31,12.32,12.19,12.24,3472395.0
2016-12-06 11:30:00,12.24,12.28,12.22,12.25,2587485.0,12.24,12.28,12.22,12.25,2587485.0
2016-12-06 12:00:00,12.25,12.27,12.21,12.25,2268675.0,12.25,12.27,12.21,12.25,2268675.0
2016-12-06 12:30:00,12.25,12.26,12.21,12.23,2142120.0,12.25,12.26,12.21,12.23,2142120.0
2016-12-06 13:00:00,12.24,12.25,12.19,12.21,2493660.0,12.24,12.25,12.19,12.21,2493660.0
2016-12-06 13:30:00,12.21,12.3,12.18,12.28,3285390.0,12.21,12.3,12.18,12.28,3285390.0
2016-12-06 14:00:00,12.29,12.32,12.27,12.3,1778865.0,12.29,12.32,12.27,12.3,1778865.0
2016-12-06 14:30:00,12.3,12.38,12.3,12.37,1853745.0,12.3,12.38,12.3,12.37,1853745.0
2016-12-06 15:00:00,12.38,12.4,12.34,12.38,2204670.0,12.38,12.4,12.34,12.38,2204670.0
2016-12-06 15:30:00,12.38,12.41,12.36,12.39,3247275.0,12.38,12.41,12.36,12.39,3247275.0
2016-12-07 09:30:00,12.41,12.44,12.33,12.42,4777800.0,12.41,12.44,12.33,12.42,4777800.0
2016-12-07 10:00:00,12.42,12.5,12.42,12.49,4252020.0,12.42,12.5,12.42,12.49,4252020.0
2016-12-07 10:30:00,12.48,12.5,12.43,12.47,1976190.0,12.48,12.5,12.43,12.47,1976190.0
2016-12-07 11:00:00,12.47,12.52,12.45,12.49,2472090.0,12.47,12.52,12.45,12.49,2472090.0
2016-12-07 11:30:00,12.5,12.51,12.47,12.49,1724130.0,12.5,12.51,12.47,12.49,1724130.0
2016-12-07 12:00:00,12.49,12.52,12.47,12.52,2162565.0,12.49,12.52,12.47,12.52,2162565.0
2016-12-07 12:30:00,12.51,12.71,12.5,12.69,8082990.0,12.51,12.71,12.5,12.69,8082990.0
2016-12-07 13:00:00,12.69,12.79,12.69,12.77,7086975.0,12.69,12.79,12.69,12.77,7086975.0
2016-12-07 13:30:00,12.77,12.88,12.77,12.87,11384940.0,12.77,12.88,12.77,12.87,11384940.0
2016-12-07 14:00:00,12.87,12.88,12.79,12.81,7463655.0,12.87,12.88,12.79,12.81,7463655.0
2016-12-07 14:30:00,12.81,12.85,12.78,12.85,3732585.0,12.81,12.85,12.78,12.85,3732585.0
2016-12-07 15:00:00,12.85,12.87,12.83,12.86,5157285.0,12.85,12.87,12.83,12.86,5157285.0
2016-12-07 15:30:00,12.85,12.89,12.85,12.88,8697270.0,12.85,12.89,12.85,12.88,8697270.0
2016-12-08 09:30:00,12.8,12.83,12.75,12.82,5859165.0,12.8,12.83,12.75,12.82,5859165.0
2016-12-08 10:00:00,12.83,12.83,12.7,12.77,4816395.0,12.83,12.83,12.7,12.77,4816395.0
2016-12-08 10:30:00,12.76,12.78,12.68,12.7,3222255.0,12.76,12.78,12.68,12.7,3222255.0
2016-12-08 11:00:00,12.7,12.73,12.64,12.65,3824145.0,12.7,12.73,12.64,12.65,3824145.0
2016-12-08 11:30:00,12.65,12.72,12.65,12.69,2402190.0,12.65,12.72,12.65,12.69,2402190.0
2016-12-08 12:00:00,12.69,12.76,12.68,12.75,2107470.0,12.69,12.76,12.68,12.75,2107470.0
2016-12-08 12:30:00,12.75,12.76,12.69,12.7,2286345.0,12.75,12.76,12.69,12.7,2286345.0
2016-12-08 13:00:00,12.7,12.72,12.69,12.72,1003380.0,12.7,12.72,12.69,12.72,1003380.0
2016-12-08 13:30:00,12.72,12.76,12.71,12.76,1922250.0,12.72,12.76,12.71,12.76,1922250.0
2016-12-08 14:00:00,12.76,12.78,12.73,12.76,2480025.0,12.76,12.78,12.73,12.76,2480025.0
2016-12-08 14:30:00,12.76,12.8,12.73,12.78,1905375.0,12.76,12.8,12.73,12.78,1905375.0
2016-12-08 15:00:00,12.78,12.82,12.77,12.82,2329830.0,12.78,12.82,12.77,12.82,2329830.0
2016-12-08 15:30:00,12.82,12.83,12.81,12.82,5433165.0,12.82,12.83,12.81,12.82,5433165.0
2016-12-09 09:30:00,12.72,12.92,12.72,12.87,6178350.0,12.72,12.92,12.72,12.87,6178350.0
2016-12-09 10:00:00,12.87,12.89,12.77,12.81,4724460.0,12.87,12.89,12.77,12.81,4724460.0
2016-12-09 10:30:00,12.81,12.83,12.78,12.78,2513640.0,12.81,12.83,12.78,12.78,2513640.0
2016-12-09 11:00:00,12.79,12.83,12.78,12.8,2449020.0,12.79,12.83,12.78,12.8,2449020.0
2016-12-09 11:30:00,12.8,12.81,12.77,12.78,2023845.0,12.8,12.81,12.77,12.78,2023845.0
2016-12-09 12:00:00,12.78,12.8,12.77,12.79,1340460.0,12.78,12.8,12.77,12.79,1340460.0
2016-12-09 12:30:00,12.79,12.8,12.74,12.75,1824690.0,12.79,12.8,12.74,12.75,1824690.0
2016-12-09 13:00:00,12.75,12.79,12.75,12.77,1444320.0,12.75,12.79,12.75,12.77,1444320.0
2016-12-09 13:30:00,12.77,12.8,12.76,12.79,1356885.0,12.77,12.8,12.76,12.79,1356885.0
2016-12-09 14:00:00,12.79,12.82,12.77,12.78,1553160.0,12.79,12.82,12.77,12.78,1553160.0
2016-12-09 14:30:00,12.77,12.81,12.77,12.8,1028400.0,12.77,12.81,12.77,12.8,1028400.0
2016-12-09 15:00:00,12.8,12.84,12.8,12.82,2211480.0,12.8,12.84,12.8,12.82,2211480.0
2016-12-09 15:30:00,12.81,12.82,12.79,12.81,3844485.0,12.81,12.82,12.79,12.81,3844485.0
2016-12-12 09:30:00,12.85,12.96,12.74,12.87,6735030.0,12.85,12.96,12.74,12.87,6735030.0
2016-12-12 10:00:00,12.88,12.9,12.79,12.82,2824680.0,12.88,12.9,12.79,12.82,2824680.0
2016-12-12 10:30:00,12.81,12.86,12.81,12.84,2229435.0,12.81,12.86,12.81,12.84,2229435.0
2016-12-12 11:00:00,12.84,12.9,12.83,12.9,2604510.0,12.84,12.9,12.83,12.9,2604510.0
2016-12-12 11:30:00,12.91,12.91,12.85,12.87,2742525.0,12.91,12.91,12.85,12.87,2742525.0
2016-12-12 12:00:00,12.87,12.88,12.79,12.8,2748000.0,12.87,12.88,12.79,12.8,2748000.0
2016-12-12 12:30:00,12.8,12.89,12.8,12.88,1723710.0,12.8,12.89,12.8,12.88,1723710.0
2016-12-12 13:00:00,12.87,12.89,12.84,12.87,1678080.0,12.87,12.89,12.84,12.87,1678080.0
2016-12-12 13:30:00,12.88,12.89,12.82,12.86,1429365.0,12.88,12.89,12.82,12.86,1429365.0
2016-12-12 14:00:00,12.86,12.88,12.85,12.87,1015080.0,12.86,12.88,12.85,12.87,1015080.0
2016-12-12 14:30:00,12.87,12.88,12.85,12.87,893295.0,12.87,12.88,12.85,12.87,893295.0
2016-12-12 15:00:00,12.87,12.88,12.86,12.86,1122945.0,12.87,12.88,12.86,12.86,1122945.0
2016-12-12 15:30:00,12.87,12.88,12.82,12.83,2610705.0,12.87,12.88,12.82,12.83,2610705.0
2016-12-13 09:30:00,12.88,13.17,12.87,13.15,12008175.0,12.88,13.17,12.87,13.15,12008175.0
2016-12-13 10:00:00,13.16,13.26,13.13,13.19,9862800.0,13.16,13.26,13.13,13.19,9862800.0
2016-12-13 10:30:00,13.18,13.42,13.18,13.35,18726870.0,13.18,13.42,13.18,13.35,18726870.0
2016-12-13 11:00:00,13.36,13.37,13.32,13.33,11300760.0,13.36,13.37,13.32,13.33,11300760.0
2016-12-13 11:30:00,13.33,13.35,13.21,13.25,6366570.0,13.33,13.35,13.21,13.25,6366570.0
2016-12-13 12:00:00,13.25,13.35,13.25,13.29,4975110.0,13.25,13.35,13.25,13.29,4975110.0
2016-12-13 12:30:00,13.29,13.39,13.29,13.31,3234600.0,13.29,13.39,13.29,13.31,3234600.0
2016-12-13 13:00:00,13.31,13.4,13.29,13.36,3528045.0,13.31,13.4,13.29,13.36,3528045.0
2016-12-13 13:30:00,13.36,13.41,13.34,13.35,4334640.0,13.36,13.41,13.34,13.35,4334640.0
2016-12-13 14:00:00,13.35,13.36,13.25,13.26,2907900.0,13.35,13.36,13.25,13.26,2907900.0
2016-12-13 14:30:00,13.26,13.29,13.23,13.29,2133240.0,13.26,13.29,13.23,13.29,2133240.0
2016-12-13 15:00:00,13.28,13.28,13.19,13.24,2669175.0,13.28,13.28,13.19,13.24,2669175.0
2016-12-13 15:30:00,13.24,13.26,13.21,13.21,5284080.0,13.24,13.26,13.21,13.21,5284080.0
2016-12-14 09:30:00,13.25,13.33,13.12,13.23,6635700.0,13.25,13.33,13.12,13.23,6635700.0
2016-12-14 10:00:00,13.22,13.33,13.21,13.31,4519890.0,13.22,13.33,13.21,13.31,4519890.0
2016-12-14 10:30:00,13.32,13.4,13.31,13.35,4011240.0,13.32,13.4,13.31,13.35,4011240.0
2016-12-14 11:00:00,13.35,13.36,13.25,13.3,2731365.0,13.35,13.36,13.25,13.3,2731365.0
2016-12-14 11:30:00,13.3,13.44,13.27,13.43,4060290.0,13.3,13.44,13.27,13.43,4060290.0
2016-12-14 12:00:00,13.43,13.43,13.37,13.41,2240820.0,13.43,13.43,13.37,13.41,2240820.0
2016-12-14 12:30:00,13.42,13.44,13.38,13.42,1950105.0,13.42,13.44,13.38,13.42,1950105.0
2016-12-14 13:00:00,13.42,13.49,13.42,13.49,3143700.0,13.42,13.49,13.42,13.49,3143700.0
2016-12-14 13:30:00,13.49,13.5,13.42,13.46,2383515.0,13.49,13.5,13.42,13.46,2383515.0
2016-12-14 14:00:00,13.45,13.51,13.38,13.41,4709115.0,13.45,13.51,13.38,13.41,4709115.0
2016-12-14 14:30:00,13.41,13.53,13.4,13.44,4919625.0,13.41,13.53,13.4,13.44,4919625.0
2016-12-14 15:00:00,13.43,13.46,13.35,13.35,3485040.0,13.43,13.46,13.35,13.35,3485040.0
2016-12-14 15:30:00,13.35,13.4,13.24,13.25,8724960.0,13.35,13.4,13.24,13.25,8724960.0
2016-12-15 09:30:00,13.23,13.37,13.17,13.34,8573490.0,13.23,13.37,13.17,13.34,8573490.0
2016-12-15 10:00:00,13.34,13.38,13.25,13.28,6033615.0,13.34,13.38,13.25,13.28,6033615.0
2016-12-15 10:30:00,13.28,13.29,13.19,13.21,3915225.0,13.28,13.29,13.19,13.21,3915225.0
2016-12-15 11:00:00,13.21,13.27,13.21,13.24,2781930.0,13.21,13.27,13.21,13.24,2781930.0
2016-12-15 11:30:00,13.24,13.27,13.21,13.23,2473890.0,13.24,13.27,13.21,13.23,2473890.0
2016-12-15 12:00:00,13.25,13.31,13.24,13.27,1738920.0,13.25,13.31,13.24,13.27,1738920.0
2016-12-15 12:30:00,13.26,13.27,13.22,13.24,1466760.0,13.26,13.27,13.22,13.24,1466760.0
2016-12-15 13:00:00,13.24,13.27,13.23,13.26,1259955.0,13.24,13.27,13.23,13.26,1259955.0
2016-12-15 13:30:00,13.26,13.27,13.2,13.2,2205675.0,13.26,13.27,13.2,13.2,2205675.0
2016-12-15 14:00:00,13.2,13.23,13.19,13.23,1415025.0,13.2,13.23,13.19,13.23,1415025.0
2016-12-15 14:30:00,13.23,13.26,13.22,13.23,1250460.0,13.23,13.26,13.22,13.23,1250460.0
2016-12-15 15:00:00,13.23,13.24,13.22,13.23,1398165.0,13.23,13.24,13.22,13.23,1398165.0
2016-12-15 15:30:00,13.23,13.23,13.16,13.17,5756250.0,13.23,13.23,13.16,13.17,5756250.0
2016-12-16 09:30:00,13.21,13.35,13.17,13.35,5595840.0,13.21,13.35,13.17,13.35,5595840.0
2016-12-16 10:00:00,13.35,13.42,13.33,13.42,5075085.0,13.35,13.42,13.33,13.42,5075085.0
2016-12-16 10:30:00,13.42,13.43,13.34,13.39,4212960.0,13.42,13.43,13.34,13.39,4212960.0
2016-12-16 11:00:00,13.4,13.41,13.35,13.35,2625510.0,13.4,13.41,13.35,13.35,2625510.0
2016-12-16 11:30:00,13.35,13.41,13.34,13.4,1670025.0,13.35,13.41,13.34,13.4,1670025.0
2016-12-16 12:00:00,13.4,13.48,13.39,13.46,4523145.0,13.4,13.48,13.39,13.46,4523145.0
2016-12-16 12:30:00,13.46,13.46,13.42,13.44,1514640.0,13.46,13.46,13.42,13.44,1514640.0
2016-12-16 13:00:00,13.44,13.44,13.35,13.39,1935195.0,13.44,13.44,13.35,13.39,1935195.0
2016-12-16 13:30:00,13.39,13.4,13.37,13.4,1356900.0,13.39,13.4,13.37,13.4,1356900.0
2016-12-16 14:00:00,13.39,13.4,13.37,13.39,2062185.0,13.39,13.4,13.37,13.39,2062185.0
2016-12-16 14:30:00,13.39,13.43,13.37,13.43,1449795.0,13.39,13.43,13.37,13.43,1449795.0
2016-12-16 15:00:00,13.43,13.46,13.39,13.45,2951085.0,13.43,13.46,13.39,13.45,2951085.0
2016-12-16 15:30:00,13.45,13.51,13.44,13.5,9870645.0,13.45,13.51,13.44,13.5,9870645.0
2016-12-19 09:30:00,13.5,13.5,13.32,13.42,7892205.0,13.5,13.5,13.32,13.42,7892205.0
2016-12-19 10:00:00,13.42,13.47,13.38,13.4,4401525.0,13.42,13.47,13.38,13.4,4401525.0
2016-12-19 10:30:00,13.4,13.63,13.39,13.58,8666235.0,13.4,13.63,13.39,13.58,8666235.0
2016-12-19 11:00:00,13.57,13.62,13.53,13.55,4804185.0,13.57,13.62,13.53,13.55,4804185.0
2016-12-19 11:30:00,13.55,13.56,13.49,13.52,2712270.0,13.55,13.56,13.49,13.52,2712270.0
2016-12-19 12:00:00,13.51,13.56,13.48,13.56,2482380.0,13.51,13.56,13.48,13.56,2482380.0
2016-12-19 12:30:00,13.56,13.58,13.54,13.56,1499820.0,13.56,13.58,13.54,13.56,1499820.0
2016-12-19 13:00:00,13.55,13.62,13.54,13.61,2605380.0,13.55,13.62,13.54,13.61,2605380.0
2016-12-19 13:30:00,13.61,13.62,13.56,13.6,1391565.0,13.61,13.62,13.56,13.6,1391565.0
2016-12-19 14:00:00,13.6,13.6,13.56,13.59,1237470.0,13.6,13.6,13.56,13.59,1237470.0
2016-12-19 14:30:00,13.59,13.59,13.54,13.54,1170810.0,13.59,13.59,13.54,13.54,1170810.0
2016-12-19 15:00:00,13.54,13.55,13.5,13.51,1752435.0,13.54,13.55,13.5,13.51,1752435.0
2016-12-19 15:30:00,13.51,13.53,13.5,13.52,3534750.0,13.51,13.53,13.5,13.52,3534750.0
2016-12-20 09:30:00,13.54,13.81,13.5,13.73,14550300.0,13.54,13.81,13.5,13.73,14550300.0
2016-12-20 10:00:00,13.74,13.91,13.73,13.85,9008670.0,13.74,13.91,13.73,13.85,9008670.0
2016-12-20 10:30:00,13.85,13.89,13.83,13.88,4633095.0,13.85,13.89,13.83,13.88,4633095.0
2016-12-20 11:00:00,13.87,13.93,13.85,13.9,5429145.0,13.87,13.93,13.85,13.9,5429145.0
2016-12-20 11:30:00,13.9,13.93,13.84,13.87,5554110.0,13.9,13.93,13.84,13.87,5554110.0
2016-12-20 12:00:00,13.86,13.87,13.82,13.85,2125200.0,13.86,13.87,13.82,13.85,2125200.0
2016-12-20 12:30:00,13.85,13.87,13.82,13.85,2119290.0,13.85,13.87,13.82,13.85,2119290.0
2016-12-20 13:00:00,13.85,13.88,13.84,13.86,1659360.0,13.85,13.88,13.84,13.86,1659360.0
2016-12-20 13:30:00,13.86,13.87,13.83,13.85,1555335.0,13.86,13.87,13.83,13.85,1555335.0
2016-12-20 14:00:00,13.85,13.87,13.83,13.87,1762365.0,13.85,13.87,13.83,13.87,1762365.0
2016-12-20 14:30:00,13.86,13.91,13.84,13.9,1877460.0,13.86,13.91,13.84,13.9,1877460.0
2016-12-20 15:00:00,13.9,13.93,13.87,13.9,2787270.0,13.9,13.93,13.87,13.9,2787270.0
2016-12-20 15:30:00,13.9,13.93,13.86,13.92,7351860.0,13.9,13.93,13.86,13.92,7351860.0
2016-12-21 09:30:00,13.9,14.15,13.89,14.05,18336015.0,13.9,14.15,13.89,14.05,18336015.0
2016-12-21 10:00:00,14.05,14.11,13.98,14.06,8422185.0,14.05,14.11,13.98,14.06,8422185.0
2016-12-21 10:30:00,14.06,14.13,14.06,14.1,6535485.0,14.06,14.13,14.06,14.1,6535485.0
2016-12-21 11:00:00,14.09,14.13,14.01,14.01,3923160.0,14.09,14.13,14.01,14.01,3923160.0
2016-12-21 11:30:00,14.01,14.05,14.0,14.01,4771005.0,14.01,14.05,14.0,14.01,4771005.0
2016-12-21 12:00:00,14.01,14.12,13.99,14.06,5339445.0,14.01,14.12,13.99,14.06,5339445.0
2016-12-21 12:30:00,14.06,14.09,14.0,14.02,2886345.0,14.06,14.09,14.0,14.02,2886345.0
2016-12-21 13:00:00,14.02,14.05,14.0,14.03,2146320.0,14.02,14.05,14.0,14.03,2146320.0
2016-12-21 13:30:00,14.03,14.04,13.94,13.95,2486985.0,14.03,14.04,13.94,13.95,2486985.0
2016-12-21 14:00:00,13.94,13.98,13.87,13.87,2948910.0,13.94,13.98,13.87,13.87,2948910.0
2016-12-21 14:30:00,13.87,13.88,13.83,13.85,3636885.0,13.87,13.88,13.83,13.85,3636885.0
2016-12-21 15:00:00,13.85,13.9,13.85,13.86,2178810.0,13.85,13.9,13.85,13.86,2178810.0
2016-12-21 15:30:00,13.86,13.9,13.83,13.85,5047605.0,13.86,13.9,13.83,13.85,5047605.0
2016-12-22 09:30:00,13.88,14.0,13.77,13.99,9649560.0,13.88,14.0,13.77,13.99,9649560.0
2016-12-22 10:00:00,13.99,13.99,13.9,13.91,4193565.0,13.99,13.99,13.9,13.91,4193565.0
2016-12-22 10:30:00,13.91,13.97,13.91,13.93,2665950.0,13.91,13.97,13.91,13.93,2665950.0
2016-12-22 11:00:00,13.93,13.99,13.92,13.93,3319770.0,13.93,13.99,13.92,13.93,3319770.0
2016-12-22 11:30:00,13.93,13.97,13.86,13.89,2969070.0,13.93,13.97,13.86,13.89,2969070.0
2016-12-22 12:00:00,13.89,13.89,13.84,13.87,2567610.0,13.89,13.89,13.84,13.87,2567610.0
2016-12-22 12:30:00,13.88,13.92,13.87,13.91,2280975.0,13.88,13.92,13.87,13.91,2280975.0
2016-12-22 13:00:00,13.91,13.92,13.88,13.89,1398000.0,13.91,13.92,13.88,13.89,1398000.0
2016-12-22 13:30:00,13.9,13.97,13.88,13.95,2309535.0,13.9,13.97,13.88,13.95,2309535.0
2016-12-22 14:00:00,13.95,13.98,13.93,13.94,1891170.0,13.95,13.98,13.93,13.94,1891170.0
2016-12-22 14:30:00,13.94,13.95,13.93,13.94,1288515.0,13.94,13.95,13.93,13.94,1288515.0
2016-12-22 15:00:00,13.95,13.95,13.89,13.91,2353080.0,13.95,13.95,13.89,13.91,2353080.0
2016-12-22 15:30:00,13.91,13.92,13.89,13.9,2925735.0,13.91,13.92,13.89,13.9,2925735.0
2016-12-23 09:30:00,13.87,14.01,13.85,13.97,7913835.0,13.87,14.01,13.85,13.97,7913835.0
2016-12-23 10:00:00,13.98,14.07,13.96,14.03,6587025.0,13.98,14.07,13.96,14.03,6587025.0
2016-12-23 10:30:00,14.03,14.03,13.97,14.02,4013010.0,14.03,14.03,13.97,14.02,4013010.0
2016-12-23 11:00:00,14.01,14.03,13.94,13.97,3643290.0,14.01,14.03,13.94,13.97,3643290.0
2016-12-23 11:30:00,13.97,14.07,13.93,14.04,3611985.0,13.97,14.07,13.93,14.04,3611985.0
2016-12-23 12:00:00,14.04,14.1,14.0,14.1,5438025.0,14.04,14.1,14.0,14.1,5438025.0
2016-12-23 12:30:00,14.1,14.12,14.08,14.08,3062160.0,14.1,14.12,14.08,14.08,3062160.0
2016-12-23 13:00:00,14.08,14.14,14.08,14.12,2725440.0,14.08,14.14,14.08,14.12,2725440.0
2016-12-23 13:30:00,14.12,14.13,14.08,14.12,2369235.0,14.12,14.13,14.08,14.12,2369235.0
2016-12-23 14:00:00,14.12,14.17,14.12,14.15,3646650.0,14.12,14.17,14.12,14.15,3646650.0
2016-12-23 14:30:00,14.14,14.15,14.12,14.14,2035965.0,14.14,14.15,14.12,14.14,2035965.0
2016-12-23 15:00:00,14.13,14.17,14.12,14.14,3043380.0,14.13,14.17,14.12,14.14,3043380.0
2016-12-23 15:30:00,14.14,14.23,14.14,14.22,8446590.0,14.14,14.23,14.14,14.22,8446590.0
2016-12-27 09:30:00,14.33,14.82,14.29,14.67,26026575.0,14.33,14.82,14.29,14.67,26026575.0
2016-12-27 10:00:00,14.67,14.73,14.62,14.66,7704165.0,14.67,14.73,14.62,14.66,7704165.0
2016-12-27 10:30:00,14.66,14.72,14.66,14.68,5883660.0,14.66,14.72,14.66,14.68,5883660.0
2016-12-27 11:00:00,14.67,14.7,14.64,14.65,3936285.0,14.67,14.7,14.64,14.65,3936285.0
2016-12-27 11:30:00,14.64,14.67,14.63,14.67,3331035.0,14.64,14.67,14.63,14.67,3331035.0
2016-12-27 12:00:00,14.67,14.69,14.64,14.64,3143115.0,14.67,14.69,14.64,14.64,3143115.0
2016-12-27 12:30:00,14.64,14.67,14.63,14.65,2264730.0,14.64,14.67,14.63,14.65,2264730.0
2016-12-27 13:00:00,14.65,14.69,14.64,14.65,2531625.0,14.65,14.69,14.64,14.65,2531625.0
2016-12-27 13:30:00,14.65,14.67,14.57,14.59,3139260.0,14.65,14.67,14.57,14.59,3139260.0
2016-12-27 14:00:00,14.59,14.62,14.57,14.6,2257815.0,14.59,14.62,14.57,14.6,2257815.0
2016-12-27 14:30:00,14.6,14.61,14.53,14.55,2660610.0,14.6,14.61,14.53,14.55,2660610.0
2016-12-27 15:00:00,14.56,14.61,14.55,14.61,3134430.0,14.56,14.61,14.55,14.61,3134430.0
2016-12-27 15:30:00,14.61,14.64,14.59,14.64,6593415.0,14.61,14.64,14.59,14.64,6593415.0
2016-12-28 09:30:00,14.77,14.92,14.57,14.57,11541030.0,14.77,14.92,14.57,14.57,11541030.0
2016-12-28 10:00:00,14.57,14.62,14.48,14.55,7335045.0,14.57,14.62,14.48,14.55,7335045.0
2016-12-28 10:30:00,14.54,14.61,14.51,14.55,3623895.0,14.54,14.61,14.51,14.55,3623895.0
2016-12-28 11:00:00,14.55,14.63,14.55,14.62,2636580.0,14.55,14.63,14.55,14.62,2636580.0
2016-12-28 11:30:00,14.62,14.62,14.56,14.59,2602935.0,14.62,14.62,14.56,14.59,2602935.0
2016-12-28 12:00:00,14.59,14.65,14.58,14.61,2501130.0,14.59,14.65,14.58,14.61,2501130.0
2016-12-28 12:30:00,14.62,14.64,14.6,14.62,2828055.0,14.62,14.64,14.6,14.62,2828055.0
2016-12-28 13:00:00,14.62,14.64,14.6,14.61,2016525.0,14.62,14.64,14.6,14.61,2016525.0
2016-12-28 13:30:00,14.61,14.62,14.6,14.6,1126470.0,14.61,14.62,14.6,14.6,1126470.0
2016-12-28 14:00:00,14.6,14.62,14.58,14.61,1813185.0,14.6,14.62,14.58,14.61,1813185.0
2016-12-28 14:30:00,14.62,14.63,14.59,14.63,1007025.0,14.62,14.63,14.59,14.63,1007025.0
2016-12-28 15:00:00,14.63,14.67,14.62,14.66,2766690.0,14.63,14.67,14.62,14.66,2766690.0
2016-12-28 15:30:00,14.67,14.67,14.62,14.65,5649675.0,14.67,14.67,14.62,14.65,5649675.0
2016-12-29 09:30:00,14.57,14.61,14.3,14.37,11729160.0,14.57,14.61,14.3,14.37,11729160.0
2016-12-29 10:00:00,14.38,14.39,14.27,14.39,6424590.0,14.38,14.39,14.27,14.39,6424590.0
2016-12-29 10:30:00,14.39,14.41,14.33,14.35,4400265.0,14.39,14.41,14.33,14.35,4400265.0
2016-12-29 11:00:00,14.35,14.37,14.3,14.33,4038780.0,14.35,14.37,14.3,14.33,4038780.0
2016-12-29 11:30:00,14.33,14.34,14.3,14.31,3722490.0,14.33,14.34,14.3,14.31,3722490.0
2016-12-29 12:00:00,14.3,14.34,14.3,14.32,2843280.0,14.3,14.34,14.3,14.32,2843280.0
2016-12-29 12:30:00,14.33,14.36,14.31,14.34,2202285.0,14.33,14.36,14.31,14.34,2202285.0
2016-12-29 13:00:00,14.34,14.4,14.34,14.38,2937930.0,14.34,14.4,14.34,14.38,2937930.0
2016-12-29 13:30:00,14.38,14.39,14.32,14.35,2488650.0,14.38,14.39,14.32,14.35,2488650.0
2016-12-29 14:00:00,14.34,14.37,14.32,14.33,2115795.0,14.34,14.37,14.32,14.33,2115795.0
2016-12-29 14:30:00,14.33,14.34,14.3,14.32,1715055.0,14.33,14.34,14.3,14.32,1715055.0
2016-12-29 15:00:00,14.32,14.33,14.3,14.32,2102805.0,14.32,14.33,14.3,14.32,2102805.0
2016-12-29 15:30:00,14.32,14.33,14.29,14.31,5608455.0,14.32,14.33,14.29,14.31,5608455.0
2016-12-30 09:30:00,14.42,14.5,14.28,14.31,8379915.0,14.42,14.5,14.28,14.31,8379915.0
2016-12-30 10:00:00,14.31,14.36,14.19,14.31,6121530.0,14.31,14.36,14.19,14.31,6121530.0
2016-12-30 10:30:00,14.31,14.36,14.27,14.32,4217445.0,14.31,14.36,14.27,14.32,4217445.0
2016-12-30 11:00:00,14.33,14.35,14.28,14.31,2770155.0,14.33,14.35,14.28,14.31,2770155.0
2016-12-30 11:30:00,14.32,14.32,14.23,14.24,3444450.0,14.32,14.32,14.23,14.24,3444450.0
2016-12-30 12:00:00,14.24,14.28,14.19,14.23,4518450.0,14.24,14.28,14.19,14.23,4518450.0
2016-12-30 12:30:00,14.24,14.25,14.17,14.19,2675670.0,14.24,14.25,14.17,14.19,2675670.0
2016-12-30 13:00:00,14.19,14.19,14.13,14.15,4809255.0,14.19,14.19,14.13,14.15,4809255.0
2016-12-30 13:30:00,14.15,14.15,14.11,14.13,3009540.0,14.15,14.15,14.11,14.13,3009540.0
2016-12-30 14:00:00,14.13,14.19,14.13,14.19,2838750.0,14.13,14.19,14.13,14.19,2838750.0
2016-12-30 14:30:00,14.18,14.23,14.16,14.18,4105020.0,14.18,14.23,14.16,14.18,4105020.0
2016-12-30 15:00:00,14.18,14.26,14.17,14.23,4356540.0,14.18,14.26,14.17,14.23,4356540.0
2016-12-30 15:30:00,14.22,14.25,14.2,14.25,7919685.0,14.22,14.25,14.2,14.25,7919685.0
2017-01-03 09:30:00,14.35,14.56,14.06,14.52,20479155.0,14.35,14.56,14.06,14.52,20479155.0
2017-01-03 10:00:00,14.52,14.69,14.5,14.62,15292140.0,14.52,14.69,14.5,14.62,15292140.0
2017-01-03 10:30:00,14.62,14.67,14.5,14.51,6875880.0,14.62,14.67,14.5,14.51,6875880.0
2017-01-03 11:00:00,14.51,14.55,14.44,14.45,4348740.0,14.51,14.55,14.44,14.45,4348740.0
2017-01-03 11:30:00,14.45,14.46,14.39,14.43,4505250.0,14.45,14.46,14.39,14.43,4505250.0
2017-01-03 12:00:00,14.44,14.51,14.4,14.44,3279735.0,14.44,14.51,14.4,14.44,3279735.0
2017-01-03 12:30:00,14.44,14.49,14.41,14.47,1717230.0,14.44,14.49,14.41,14.47,1717230.0
2017-01-03 13:00:00,14.48,14.49,14.44,14.44,1739505.0,14.48,14.49,14.44,14.44,1739505.0
2017-01-03 13:30:00,14.44,14.46,14.39,14.39,1562490.0,14.44,14.46,14.39,14.39,1562490.0
2017-01-03 14:00:00,14.4,14.41,14.38,14.39,1463925.0,14.4,14.41,14.38,14.39,1463925.0
2017-01-03 14:30:00,14.39,14.41,14.38,14.4,2158680.0,14.39,14.41,14.38,14.4,2158680.0
2017-01-03 15:00:00,14.41,14.46,14.4,14.41,2402085.0,14.41,14.46,14.4,14.41,2402085.0
2017-01-03 15:30:00,14.41,14.47,14.4,14.47,6205560.0,14.41,14.47,14.4,14.47,6205560.0
2017-01-04 09:30:00,14.31,14.85,14.29,14.83,32894475.0,14.31,14.85,14.29,14.83,32894475.0
2017-01-04 10:00:00,14.84,15.02,14.7,14.96,22188570.0,14.84,15.02,14.7,14.96,22188570.0
2017-01-04 10:30:00,14.96,15.01,14.88,14.94,11763705.0,14.96,15.01,14.88,14.94,11763705.0
2017-01-04 11:00:00,14.95,15.03,14.9,14.96,10578195.0,14.95,15.03,14.9,14.96,10578195.0
2017-01-04 11:30:00,14.97,15.08,14.95,15.07,11580720.0,14.97,15.08,14.95,15.07,11580720.0
2017-01-04 12:00:00,15.06,15.16,15.03,15.09,11275845.0,15.06,15.16,15.03,15.09,11275845.0
2017-01-04 12:30:00,15.1,15.14,15.06,15.06,6215235.0,15.1,15.14,15.06,15.06,6215235.0
2017-01-04 13:00:00,15.06,15.1,15.04,15.06,5845605.0,15.06,15.1,15.04,15.06,5845605.0
2017-01-04 13:30:00,15.06,15.09,15.02,15.03,4347690.0,15.06,15.09,15.02,15.03,4347690.0
2017-01-04 14:00:00,15.03,15.14,15.02,15.13,4800420.0,15.03,15.14,15.02,15.13,4800420.0
2017-01-04 14:30:00,15.13,15.2,15.08,15.09,7225365.0,15.13,15.2,15.08,15.09,7225365.0
2017-01-04 15:00:00,15.09,15.15,15.06,15.09,5828430.0,15.09,15.15,15.06,15.09,5828430.0
2017-01-04 15:30:00,15.09,15.13,15.07,15.13,10100085.0,15.09,15.13,15.07,15.13,10100085.0
2017-01-05 09:30:00,15.09,15.12,14.84,14.94,17251920.0,15.09,15.12,14.84,14.94,17251920.0
2017-01-05 10:00:00,14.96,14.97,14.87,14.89,6854880.0,14.96,14.97,14.87,14.89,6854880.0
2017-01-05 10:30:00,14.89,14.98,14.85,14.94,6190260.0,14.89,14.98,14.85,14.94,6190260.0
2017-01-05 11:00:00,14.94,14.95,14.84,14.85,7020015.0,14.94,14.95,14.84,14.85,7020015.0
2017-01-05 11:30:00,14.85,14.9,14.8,14.89,7017765.0,14.85,14.9,14.8,14.89,7017765.0
2017-01-05 12:00:00,14.89,14.9,14.82,14.87,3748575.0,14.89,14.9,14.82,14.87,3748575.0
2017-01-05 12:30:00,14.87,14.91,14.86,14.89,2364705.0,14.87,14.91,14.86,14.89,2364705.0
2017-01-05 13:00:00,14.88,14.92,14.87,14.92,2206470.0,14.88,14.92,14.87,14.92,2206470.0
2017-01-05 13:30:00,14.92,14.93,14.9,14.92,2657775.0,14.92,14.93,14.9,14.92,2657775.0
2017-01-05 14:00:00,14.92,15.13,14.91,15.12,6673380.0,14.92,15.13,14.91,15.12,6673380.0
2017-01-05 14:30:00,15.12,15.13,15.07,15.08,5146095.0,15.12,15.13,15.07,15.08,5146095.0
2017-01-05 15:00:00,15.08,15.17,15.08,15.14,3332700.0,15.08,15.17,15.08,15.14,3332700.0
2017-01-05 15:30:00,15.13,15.16,15.1,15.12,6033120.0,15.13,15.16,15.1,15.12,6033120.0
2017-01-06 09:30:00,15.13,15.35,15.03,15.32,16105365.0,15.13,15.35,15.03,15.32,16105365.0
2017-01-06 10:00:00,15.32,15.33,15.18,15.22,6453375.0,15.32,15.33,15.18,15.22,6453375.0
2017-01-06 10:30:00,15.21,15.24,15.17,15.19,3684585.0,15.21,15.24,15.17,15.19,3684585.0
2017-01-06 11:00:00,15.19,15.2,15.09,15.15,4132560.0,15.19,15.2,15.09,15.15,4132560.0
2017-01-06 11:30:00,15.15,15.18,15.08,15.16,4576305.0,15.15,15.18,15.08,15.16,4576305.0
2017-01-06 12:00:00,15.16,15.19,15.11,15.19,2402925.0,15.16,15.19,15.11,15.19,2402925.0
2017-01-06 12:30:00,15.19,15.23,15.17,15.22,2532555.0,15.19,15.23,15.17,15.22,2532555.0
2017-01-06 13:00:00,15.22,15.26,15.19,15.21,3295710.0,15.22,15.26,15.19,15.21,3295710.0
2017-01-06 13:30:00,15.2,15.27,15.19,15.19,4290255.0,15.2,15.27,15.19,15.19,4290255.0
2017-01-06 14:00:00,15.19,15.31,15.16,15.28,5119215.0,15.19,15.31,15.16,15.28,5119215.0
2017-01-06 14:30:00,15.29,15.33,15.28,15.32,4875960.0,15.29,15.33,15.28,15.32,4875960.0
2017-01-06 15:00:00,15.32,15.35,15.31,15.32,6443325.0,15.32,15.35,15.31,15.32,6443325.0
2017-01-06 15:30:00,15.33,15.33,15.24,15.27,7258845.0,15.33,15.33,15.24,15.27,7258845.0
2017-01-09 09:30:00,15.26,15.33,15.2,15.28,8783700.0,15.26,15.33,15.2,15.28,8783700.0
2017-01-09 10:00:00,15.28,15.37,15.23,15.34,6104310.0,15.28,15.37,15.23,15.34,6104310.0
2017-01-09 10:30:00,15.34,15.37,15.28,15.34,3971250.0,15.34,15.37,15.28,15.34,3971250.0
2017-01-09 11:00:00,15.34,15.42,15.31,15.39,5060430.0,15.34,15.42,15.31,15.39,5060430.0
2017-01-09 11:30:00,15.39,15.4,15.33,15.39,2348565.0,15.39,15.4,15.33,15.39,2348565.0
2017-01-09 12:00:00,15.39,15.45,15.36,15.45,2980695.0,15.39,15.45,15.36,15.45,2980695.0
2017-01-09 12:30:00,15.44,15.45,15.42,15.42,1368810.0,15.44,15.45,15.42,15.42,1368810.0
2017-01-09 13:00:00,15.42,15.43,15.38,15.4,1888665.0,15.42,15.43,15.38,15.4,1888665.0
2017-01-09 13:30:00,15.4,15.4,15.31,15.33,2512980.0,15.4,15.4,15.31,15.33,2512980.0
2017-01-09 14:00:00,15.33,15.36,15.3,15.36,2695440.0,15.33,15.36,15.3,15.36,2695440.0
2017-01-09 14:30:00,15.36,15.4,15.33,15.4,3207825.0,15.36,15.4,15.33,15.4,3207825.0
2017-01-09 15:00:00,15.39,15.46,15.38,15.45,4042440.0,15.39,15.46,15.38,15.45,4042440.0
2017-01-09 15:30:00,15.45,15.45,15.4,15.42,4514055.0,15.45,15.45,15.4,15.42,4514055.0
2017-01-10 09:30:00,15.47,15.47,15.29,15.33,6518520.0,15.47,15.47,15.29,15.33,6518520.0
2017-01-10 10:00:00,15.32,15.35,15.29,15.3,4128300.0,15.32,15.35,15.29,15.3,4128300.0
2017-01-10 10:30:00,15.3,15.3,15.23,15.24,3765450.0,15.3,15.3,15.23,15.24,3765450.0
2017-01-10 11:00:00,15.24,15.26,15.18,15.22,4396560.0,15.24,15.26,15.18,15.22,4396560.0
2017-01-10 11:30:00,15.23,15.25,15.21,15.23,1665000.0,15.23,15.25,15.21,15.23,1665000.0
2017-01-10 12:00:00,15.22,15.22,15.13,15.17,4725540.0,15.22,15.22,15.13,15.17,4725540.0
2017-01-10 12:30:00,15.17,15.19,15.13,15.19,2958705.0,15.17,15.19,15.13,15.19,2958705.0
2017-01-10 13:00:00,15.19,15.26,15.19,15.24,2535450.0,15.19,15.26,15.19,15.24,2535450.0
2017-01-10 13:30:00,15.24,15.28,15.17,15.18,2930655.0,15.24,15.28,15.17,15.18,2930655.0
2017-01-10 14:00:00,15.18,15.24,15.18,15.22,2213820.0,15.18,15.24,15.18,15.22,2213820.0
2017-01-10 14:30:00,15.22,15.28,15.22,15.26,2645220.0,15.22,15.28,15.22,15.26,2645220.0
2017-01-10 15:00:00,15.26,15.3,15.25,15.29,3021735.0,15.26,15.3,15.25,15.29,3021735.0
2017-01-10 15:30:00,15.29,15.33,15.28,15.32,4972020.0,15.29,15.33,15.28,15.32,4972020.0
2017-01-11 09:30:00,15.27,15.3,15.14,15.16,6033300.0,15.27,15.3,15.14,15.16,6033300.0
2017-01-11 10:00:00,15.17,15.25,15.15,15.25,4066515.0,15.17,15.25,15.15,15.25,4066515.0
2017-01-11 10:30:00,15.24,15.25,15.15,15.16,2492565.0,15.24,15.25,15.15,15.16,2492565.0
2017-01-11 11:00:00,15.16,15.22,15.13,15.14,3703335.0,15.16,15.22,15.13,15.14,3703335.0
2017-01-11 11:30:00,15.14,15.2,15.12,15.19,2862615.0,15.14,15.2,15.12,15.19,2862615.0
2017-01-11 12:00:00,15.19,15.19,15.11,15.15,3559275.0,15.19,15.19,15.11,15.15,3559275.0
2017-01-11 12:30:00,15.15,15.18,15.12,15.17,2937480.0,15.15,15.18,15.12,15.17,2937480.0
2017-01-11 13:00:00,15.18,15.19,15.14,15.14,1441050.0,15.18,15.19,15.14,15.14,1441050.0
2017-01-11 13:30:00,15.14,15.21,15.14,15.21,1948575.0,15.14,15.21,15.14,15.21,1948575.0
2017-01-11 14:00:00,15.21,15.28,15.19,15.26,4453395.0,15.21,15.28,15.19,15.26,4453395.0
2017-01-11 14:30:00,15.26,15.31,15.24,15.31,3676980.0,15.26,15.31,15.24,15.31,3676980.0
2017-01-11 15:00:00,15.31,15.31,15.27,15.31,3058050.0,15.31,15.31,15.27,15.31,3058050.0
2017-01-11 15:30:00,15.31,15.33,15.3,15.32,4848690.0,15.31,15.33,15.3,15.32,4848690.0
2017-01-12 09:30:00,15.27,15.3,15.12,15.13,5299125.0,15.27,15.3,15.12,15.13,5299125.0
2017-01-12 10:00:00,15.14,15.17,15.04,15.07,7879650.0,15.14,15.17,15.04,15.07,7879650.0
2017-01-12 10:30:00,15.07,15.17,15.06,15.14,4659255.0,15.07,15.17,15.06,15.14,4659255.0
2017-01-12 11:00:00,15.14,15.22,15.12,15.19,4026810.0,15.14,15.22,15.12,15.19,4026810.0
2017-01-12 11:30:00,15.19,15.24,15.17,15.21,2537835.0,15.19,15.24,15.17,15.21,2537835.0
2017-01-12 12:00:00,15.21,15.25,15.18,15.23,2978985.0,15.21,15.25,15.18,15.23,2978985.0
2017-01-12 12:30:00,15.24,15.27,15.23,15.27,2521110.0,15.24,15.27,15.23,15.27,2521110.0
2017-01-12 13:00:00,15.27,15.32,15.26,15.28,2803875.0,15.27,15.32,15.26,15.28,2803875.0
2017-01-12 13:30:00,15.29,15.38,15.28,15.34,4007745.0,15.29,15.38,15.28,15.34,4007745.0
2017-01-12 14:00:00,15.34,15.35,15.32,15.34,2366880.0,15.34,15.35,15.32,15.34,2366880.0
2017-01-12 14:30:00,15.33,15.35,15.3,15.31,2217120.0,15.33,15.35,15.3,15.31,2217120.0
2017-01-12 15:00:00,15.31,15.33,15.3,15.31,1693110.0,15.31,15.33,15.3,15.31,1693110.0
2017-01-12 15:30:00,15.32,15.33,15.3,15.31,4180440.0,15.32,15.33,15.3,15.31,4180440.0
2017-01-13 09:30:00,15.33,15.71,15.31,15.63,19117815.0,15.33,15.71,15.31,15.63,19117815.0
2017-01-13 10:00:00,15.62,15.69,15.51,15.68,8713350.0,15.62,15.69,15.51,15.68,8713350.0
2017-01-13 10:30:00,15.68,15.7,15.58,15.62,5538990.0,15.68,15.7,15.58,15.62,5538990.0
2017-01-13 11:00:00,15.62,15.73,15.58,15.72,5680710.0,15.62,15.73,15.58,15.72,5680710.0
2017-01-13 11:30:00,15.72,15.73,15.66,15.68,2959485.0,15.72,15.73,15.66,15.68,2959485.0
2017-01-13 12:00:00,15.69,15.71,15.62,15.62,2052810.0,15.69,15.71,15.62,15.62,2052810.0
2017-01-13 12:30:00,15.62,15.67,15.61,15.66,1996905.0,15.62,15.67,15.61,15.66,1996905.0
2017-01-13 13:00:00,15.65,15.71,15.64,15.69,2622240.0,15.65,15.71,15.64,15.69,2622240.0
2017-01-13 13:30:00,15.68,15.69,15.66,15.66,1859295.0,15.68,15.69,15.66,15.66,1859295.0
2017-01-13 14:00:00,15.66,15.75,15.65,15.73,5083110.0,15.66,15.75,15.65,15.73,5083110.0
2017-01-13 14:30:00,15.73,15.8,15.73,15.8,5278335.0,15.73,15.8,15.73,15.8,5278335.0
2017-01-13 15:00:00,15.8,15.84,15.76,15.8,5998935.0,15.8,15.84,15.76,15.8,5998935.0
2017-01-13 15:30:00,15.8,15.86,15.79,15.85,12475635.0,15.8,15.86,15.79,15.85,12475635.0
2017-01-17 09:30:00,15.8,16.0,15.74,15.74,18044160.0,15.8,16.0,15.74,15.74,18044160.0
2017-01-17 10:00:00,15.75,15.78,15.62,15.72,9156405.0,15.75,15.78,15.62,15.72,9156405.0
2017-01-17 10:30:00,15.73,15.83,15.72,15.75,5050710.0,15.73,15.83,15.72,15.75,5050710.0
2017-01-17 11:00:00,15.74,15.76,15.69,15.73,2650215.0,15.74,15.76,15.69,15.73,2650215.0
2017-01-17 11:30:00,15.73,15.74,15.71,15.71,1470045.0,15.73,15.74,15.71,15.71,1470045.0
2017-01-17 12:00:00,15.72,15.8,15.71,15.79,2978805.0,15.72,15.8,15.71,15.79,2978805.0
2017-01-17 12:30:00,15.79,15.83,15.75,15.79,2785560.0,15.79,15.83,15.75,15.79,2785560.0
2017-01-17 13:00:00,15.8,15.85,15.78,15.8,2905035.0,15.8,15.85,15.78,15.8,2905035.0
2017-01-17 13:30:00,15.79,15.8,15.73,15.76,2620065.0,15.79,15.8,15.73,15.76,2620065.0
2017-01-17 14:00:00,15.77,15.78,15.72,15.72,1826610.0,15.77,15.78,15.72,15.72,1826610.0
2017-01-17 14:30:00,15.72,15.76,15.72,15.75,1914255.0,15.72,15.76,15.72,15.75,1914255.0
2017-01-17 15:00:00,15.75,15.76,15.73,15.75,1908930.0,15.75,15.76,15.73,15.75,1908930.0
2017-01-17 15:30:00,15.75,15.77,15.69,15.72,5341065.0,15.75,15.77,15.69,15.72,5341065.0
2017-01-18 09:30:00,15.78,15.95,15.74,15.95,10225995.0,15.78,15.95,15.74,15.95,10225995.0
2017-01-18 10:00:00,15.94,15.98,15.84,15.86,5998905.0,15.94,15.98,15.84,15.86,5998905.0
2017-01-18 10:30:00,15.85,15.91,15.78,15.81,3310995.0,15.85,15.91,15.78,15.81,3310995.0
2017-01-18 11:00:00,15.81,15.85,15.79,15.79,3340545.0,15.81,15.85,15.79,15.79,3340545.0
2017-01-18 11:30:00,15.79,15.82,15.72,15.73,3323010.0,15.79,15.82,15.72,15.73,3323010.0
2017-01-18 12:00:00,15.72,15.84,15.71,15.82,3805290.0,15.72,15.84,15.71,15.82,3805290.0
2017-01-18 12:30:00,15.81,15.9,15.79,15.83,3338550.0,15.81,15.9,15.79,15.83,3338550.0
2017-01-18 13:00:00,15.84,15.87,15.83,15.85,1451265.0,15.84,15.87,15.83,15.85,1451265.0
2017-01-18 13:30:00,15.85,15.89,15.85,15.85,1340760.0,15.85,15.89,15.85,15.85,1340760.0
2017-01-18 14:00:00,15.85,15.92,15.83,15.89,2306460.0,15.85,15.92,15.83,15.89,2306460.0
2017-01-18 14:30:00,15.89,15.93,15.88,15.93,1996770.0,15.89,15.93,15.88,15.93,1996770.0
2017-01-18 15:00:00,15.93,15.93,15.87,15.9,2341755.0,15.93,15.93,15.87,15.9,2341755.0
2017-01-18 15:30:00,15.9,15.91,15.88,15.89,4972830.0,15.9,15.91,15.88,15.89,4972830.0
2017-01-19 09:30:00,16.47,16.58,16.38,16.44,25515015.0,16.47,16.58,16.38,16.44,25515015.0
2017-01-19 10:00:00,16.44,16.48,16.33,16.41,11085585.0,16.44,16.48,16.33,16.41,11085585.0
2017-01-19 10:30:00,16.41,16.47,16.24,16.28,9458775.0,16.41,16.47,16.24,16.28,9458775.0
2017-01-19 11:00:00,16.27,16.34,16.21,16.25,6519015.0,16.27,16.34,16.21,16.25,6519015.0
2017-01-19 11:30:00,16.25,16.25,16.15,16.19,5673600.0,16.25,16.25,16.15,16.19,5673600.0
2017-01-19 12:00:00,16.2,16.33,16.14,16.32,5673375.0,16.2,16.33,16.14,16.32,5673375.0
2017-01-19 12:30:00,16.33,16.33,16.19,16.2,3992490.0,16.33,16.33,16.19,16.2,3992490.0
2017-01-19 13:00:00,16.2,16.2,16.06,16.08,5203845.0,16.2,16.2,16.06,16.08,5203845.0
2017-01-19 13:30:00,16.08,16.16,16.08,16.12,3494175.0,16.08,16.16,16.08,16.12,3494175.0
2017-01-19 14:00:00,16.12,16.16,16.05,16.15,6203850.0,16.12,16.16,16.05,16.15,6203850.0
2017-01-19 14:30:00,16.15,16.22,16.14,16.18,4747320.0,16.15,16.22,16.14,16.18,4747320.0
2017-01-19 15:00:00,16.19,16.26,16.15,16.22,3015945.0,16.19,16.26,16.15,16.22,3015945.0
2017-01-19 15:30:00,16.22,16.26,16.18,16.25,6021885.0,16.22,16.26,16.18,16.25,6021885.0
2017-01-20 09:30:00,16.36,16.4,16.2,16.33,9759120.0,16.36,16.4,16.2,16.33,9759120.0
2017-01-20 10:00:00,16.33,16.4,16.3,16.35,6114930.0,16.33,16.4,16.3,16.35,6114930.0
2017-01-20 10:30:00,16.35,16.39,16.28,16.29,4374720.0,16.35,16.39,16.28,16.29,4374720.0
2017-01-20 11:00:00,16.3,16.33,16.27,16.3,3644355.0,16.3,16.33,16.27,16.3,3644355.0
2017-01-20 11:30:00,16.3,16.35,16.29,16.34,2292900.0,16.3,16.35,16.29,16.34,2292900.0
2017-01-20 12:00:00,16.34,16.35,16.28,16.32,2931195.0,16.34,16.35,16.28,16.32,2931195.0
2017-01-20 12:30:00,16.32,16.35,16.28,16.32,2676825.0,16.32,16.35,16.28,16.32,2676825.0
2017-01-20 13:00:00,16.33,16.34,16.31,16.31,1804065.0,16.33,16.34,16.31,16.31,1804065.0
2017-01-20 13:30:00,16.31,16.32,16.28,16.29,1324770.0,16.31,16.32,16.28,16.29,1324770.0
2017-01-20 14:00:00,16.29,16.31,16.28,16.3,1220265.0,16.29,16.31,16.28,16.3,1220265.0
2017-01-20 14:30:00,16.29,16.32,16.28,16.28,1648845.0,16.29,16.32,16.28,16.28,1648845.0
2017-01-20 15:00:00,16.28,16.32,16.26,16.31,2811690.0,16.28,16.32,16.26,16.31,2811690.0
2017-01-20 15:30:00,16.31,16.33,16.27,16.31,5241015.0,16.31,16.33,16.27,16.31,5241015.0
2017-01-23 09:30:00,16.39,16.65,16.37,16.51,14092740.0,16.39,16.65,16.37,16.51,14092740.0
2017-01-23 10:00:00,16.52,16.73,16.51,16.66,12359865.0,16.52,16.73,16.51,16.66,12359865.0
2017-01-23 10:30:00,16.66,16.72,16.57,16.6,8211000.0,16.66,16.72,16.57,16.6,8211000.0
2017-01-23 11:00:00,16.59,16.66,16.55,16.59,4134330.0,16.59,16.66,16.55,16.59,4134330.0
2017-01-23 11:30:00,16.6,16.64,16.56,16.59,4748820.0,16.6,16.64,16.56,16.59,4748820.0
2017-01-23 12:00:00,16.58,16.59,16.48,16.51,4950300.0,16.58,16.59,16.48,16.51,4950300.0
2017-01-23 12:30:00,16.52,16.56,16.51,16.52,4226850.0,16.52,16.56,16.51,16.52,4226850.0
2017-01-23 13:00:00,16.53,16.59,16.52,16.55,3514500.0,16.53,16.59,16.52,16.55,3514500.0
2017-01-23 13:30:00,16.55,16.63,16.54,16.59,3813525.0,16.55,16.63,16.54,16.59,3813525.0
2017-01-23 14:00:00,16.59,16.6,16.56,16.58,2000700.0,16.59,16.6,16.56,16.58,2000700.0
2017-01-23 14:30:00,16.58,16.62,16.56,16.61,2495655.0,16.58,16.62,16.56,16.61,2495655.0
2017-01-23 15:00:00,16.61,16.63,16.56,16.62,4430400.0,16.61,16.63,16.56,16.62,4430400.0
2017-01-23 15:30:00,16.62,16.62,16.56,16.59,7371705.0,16.62,16.62,16.56,16.59,7371705.0
2017-01-24 09:30:00,16.67,16.81,16.64,16.77,14046615.0,16.67,16.81,16.64,16.77,14046615.0
2017-01-24 10:00:00,16.77,16.87,16.73,16.83,7995315.0,16.77,16.87,16.73,16.83,7995315.0
2017-01-24 10:30:00,16.84,16.85,16.79,16.84,4709250.0,16.84,16.85,16.79,16.84,4709250.0
2017-01-24 11:00:00,16.84,16.93,16.84,16.89,6038055.0,16.84,16.93,16.84,16.89,6038055.0
2017-01-24 11:30:00,16.9,16.92,16.81,16.85,3831900.0,16.9,16.92,16.81,16.85,3831900.0
2017-01-24 12:00:00,16.85,16.87,16.84,16.85,2278185.0,16.85,16.87,16.84,16.85,2278185.0
2017-01-24 12:30:00,16.85,16.92,16.82,16.88,3626295.0,16.85,16.92,16.82,16.88,3626295.0
2017-01-24 13:00:00,16.87,16.89,16.85,16.86,1664250.0,16.87,16.89,16.85,16.86,1664250.0
2017-01-24 13:30:00,16.86,16.89,16.85,16.88,2226540.0,16.86,16.89,16.85,16.88,2226540.0
2017-01-24 14:00:00,16.88,16.92,16.86,16.89,2228610.0,16.88,16.92,16.86,16.89,2228610.0
2017-01-24 14:30:00,16.9,16.93,16.89,16.93,1663275.0,16.9,16.93,16.89,16.93,1663275.0
2017-01-24 15:00:00,16.93,16.97,16.92,16.96,3040410.0,16.93,16.97,16.92,16.96,3040410.0
2017-01-24 15:30:00,16.96,16.99,16.94,16.97,7384320.0,16.96,16.99,16.94,16.97,7384320.0
2017-01-25 09:30:00,17.15,17.23,17.03,17.16,15674400.0,17.15,17.23,17.03,17.16,15674400.0
2017-01-25 10:00:00,17.17,17.17,17.06,17.08,5202345.0,17.17,17.17,17.06,17.08,5202345.0
2017-01-25 10:30:00,17.08,17.13,17.07,17.1,2949840.0,17.08,17.13,17.07,17.1,2949840.0
2017-01-25 11:00:00,17.1,17.11,16.99,17.0,4996035.0,17.1,17.11,16.99,17.0,4996035.0
2017-01-25 11:30:00,17.01,17.01,16.79,16.81,9013110.0,17.01,17.01,16.79,16.81,9013110.0
2017-01-25 12:00:00,16.8,16.95,16.79,16.88,4868700.0,16.8,16.95,16.79,16.88,4868700.0
2017-01-25 12:30:00,16.88,16.92,16.82,16.84,3593655.0,16.88,16.92,16.82,16.84,3593655.0
2017-01-25 13:00:00,16.84,16.9,16.81,16.84,3570375.0,16.84,16.9,16.81,16.84,3570375.0
2017-01-25 13:30:00,16.85,16.88,16.82,16.85,1775385.0,16.85,16.88,16.82,16.85,1775385.0
2017-01-25 14:00:00,16.85,16.92,16.85,16.9,1750425.0,16.85,16.92,16.85,16.9,1750425.0
2017-01-25 14:30:00,16.9,16.98,16.89,16.96,2911710.0,16.9,16.98,16.89,16.96,2911710.0
2017-01-25 15:00:00,16.96,16.98,16.93,16.95,2282085.0,16.96,16.98,16.93,16.95,2282085.0
2017-01-25 15:30:00,16.95,16.99,16.93,16.96,4890015.0,16.95,16.99,16.93,16.96,4890015.0
2017-01-26 09:30:00,16.95,17.05,16.79,16.87,9001620.0,16.95,17.05,16.79,16.87,9001620.0
2017-01-26 10:00:00,16.87,16.89,16.74,16.75,5206605.0,16.87,16.89,16.74,16.75,5206605.0
2017-01-26 10:30:00,16.75,16.9,16.72,16.82,5451885.0,16.75,16.9,16.72,16.82,5451885.0
2017-01-26 11:00:00,16.83,16.87,16.8,16.84,1598790.0,16.83,16.87,16.8,16.84,1598790.0
2017-01-26 11:30:00,16.84,16.89,16.8,16.84,1626930.0,16.84,16.89,16.8,16.84,1626930.0
2017-01-26 12:00:00,16.84,16.87,16.82,16.85,1568550.0,16.84,16.87,16.82,16.85,1568550.0
2017-01-26 12:30:00,16.85,16.86,16.75,16.8,2849910.0,16.85,16.86,16.75,16.8,2849910.0
2017-01-26 13:00:00,16.81,16.85,16.8,16.83,1255875.0,16.81,16.85,16.8,16.83,1255875.0
2017-01-26 13:30:00,16.83,16.87,16.81,16.86,1084290.0,16.83,16.87,16.81,16.86,1084290.0
2017-01-26 14:00:00,16.86,16.88,16.85,16.87,1511040.0,16.86,16.88,16.85,16.87,1511040.0
2017-01-26 14:30:00,16.87,16.93,16.86,16.93,1738785.0,16.87,16.93,16.86,16.93,1738785.0
2017-01-26 15:00:00,16.92,16.92,16.86,16.87,1492875.0,16.92,16.92,16.86,16.87,1492875.0
2017-01-26 15:30:00,16.88,16.88,16.82,16.83,4145460.0,16.88,16.88,16.82,16.83,4145460.0
2017-01-27 09:30:00,16.76,16.81,16.57,16.74,7690695.0,16.76,16.81,16.57,16.74,7690695.0
2017-01-27 10:00:00,16.74,16.76,16.66,16.67,3296490.0,16.74,16.76,16.66,16.67,3296490.0
2017-01-27 10:30:00,16.68,16.73,16.67,16.68,2527920.0,16.68,16.73,16.67,16.68,2527920.0
2017-01-27 11:00:00,16.68,16.71,16.61,16.63,2660325.0,16.68,16.71,16.61,16.63,2660325.0
2017-01-27 11:30:00,16.63,16.66,16.58,16.63,3699870.0,16.63,16.66,16.58,16.63,3699870.0
2017-01-27 12:00:00,16.62,16.72,16.62,16.69,2647560.0,16.62,16.72,16.62,16.69,2647560.0
2017-01-27 12:30:00,16.7,16.75,16.69,16.73,2221215.0,16.7,16.75,16.69,16.73,2221215.0
2017-01-27 13:00:00,16.73,16.75,16.71,16.73,988425.0,16.73,16.75,16.71,16.73,988425.0
2017-01-27 13:30:00,16.73,16.79,16.68,16.77,2257605.0,16.73,16.79,16.68,16.77,2257605.0
2017-01-27 14:00:00,16.77,16.83,16.76,16.83,2041575.0,16.77,16.83,16.76,16.83,2041575.0
2017-01-27 14:30:00,16.82,16.84,16.79,16.8,1653675.0,16.82,16.84,16.79,16.8,1653675.0
2017-01-27 15:00:00,16.8,16.83,16.78,16.79,1483785.0,16.8,16.83,16.78,16.79,1483785.0
2017-01-27 15:30:00,16.8,16.87,16.79,16.86,5093550.0,16.8,16.87,16.79,16.86,5093550.0
2017-01-30 09:30:00,16.84,17.02,16.71,16.73,10085790.0,16.84,17.02,16.71,16.73,10085790.0
2017-01-30 10:00:00,16.74,16.76,16.5,16.65,8066520.0,16.74,16.76,16.5,16.65,8066520.0
2017-01-30 10:30:00,16.64,16.64,16.47,16.51,7043460.0,16.64,16.64,16.47,16.51,7043460.0
2017-01-30 11:00:00,16.49,16.66,16.48,16.61,3523980.0,16.49,16.66,16.48,16.61,3523980.0
2017-01-30 11:30:00,16.61,16.74,16.59,16.74,2594415.0,16.61,16.74,16.59,16.74,2594415.0
2017-01-30 12:00:00,16.74,16.76,16.67,16.68,1657005.0,16.74,16.76,16.67,16.68,1657005.0
2017-01-30 12:30:00,16.68,16.69,16.62,16.66,1725975.0,16.68,16.69,16.62,16.66,1725975.0
2017-01-30 13:00:00,16.65,16.66,16.59,16.64,1813935.0,16.65,16.66,16.59,16.64,1813935.0
2017-01-30 13:30:00,16.65,16.68,16.63,16.67,1225500.0,16.65,16.68,16.63,16.67,1225500.0
2017-01-30 14:00:00,16.67,16.71,16.62,16.71,1612380.0,16.67,16.71,16.62,16.71,1612380.0
2017-01-30 14:30:00,16.71,16.76,16.69,16.75,1737000.0,16.71,16.76,16.69,16.75,1737000.0
2017-01-30 15:00:00,16.75,16.75,16.67,16.7,1826295.0,16.75,16.75,16.67,16.7,1826295.0
2017-01-30 15:30:00,16.7,16.74,16.68,16.71,4087095.0,16.7,16.74,16.68,16.71,4087095.0
2017-01-31 09:30:00,16.62,16.72,16.51,16.64,5527080.0,16.62,16.72,16.51,16.64,5527080.0
2017-01-31 10:00:00,16.64,16.86,16.56,16.82,5644890.0,16.64,16.86,16.56,16.82,5644890.0
2017-01-31 10:30:00,16.82,16.95,16.79,16.95,6857700.0,16.82,16.95,16.79,16.95,6857700.0
2017-01-31 11:00:00,16.95,17.06,16.91,17.03,6087645.0,16.95,17.06,16.91,17.03,6087645.0
2017-01-31 11:30:00,17.04,17.04,16.91,16.92,4038855.0,17.04,17.04,16.91,16.92,4038855.0
2017-01-31 12:00:00,16.91,16.97,16.87,16.96,3420315.0,16.91,16.97,16.87,16.96,3420315.0
2017-01-31 12:30:00,16.95,16.95,16.88,16.89,1605825.0,16.95,16.95,16.88,16.89,1605825.0
2017-01-31 13:00:00,16.9,16.9,16.84,16.87,1401990.0,16.9,16.9,16.84,16.87,1401990.0
2017-01-31 13:30:00,16.88,16.9,16.84,16.86,1299975.0,16.88,16.9,16.84,16.86,1299975.0
2017-01-31 14:00:00,16.85,16.95,16.84,16.87,2706450.0,16.85,16.95,16.84,16.87,2706450.0
2017-01-31 14:30:00,16.87,16.87,16.78,16.82,4141785.0,16.87,16.87,16.78,16.82,4141785.0
2017-01-31 15:00:00,16.82,16.83,16.79,16.81,3022755.0,16.82,16.83,16.79,16.81,3022755.0
2017-01-31 15:30:00,16.81,16.83,16.79,16.8,5519910.0,16.81,16.83,16.79,16.8,5519910.0
2017-02-01 09:30:00,16.87,16.88,16.6,16.65,12601290.0,16.87,16.88,16.6,16.65,12601290.0
2017-02-01 10:00:00,16.66,16.81,16.64,16.74,6438090.0,16.66,16.81,16.64,16.74,6438090.0
2017-02-01 10:30:00,16.73,16.77,16.68,16.68,2740470.0,16.73,16.77,16.68,16.68,2740470.0
2017-02-01 11:00:00,16.68,16.76,16.67,16.67,2549565.0,16.68,16.76,16.67,16.67,2549565.0
2017-02-01 11:30:00,16.68,16.69,16.62,16.69,2583585.0,16.68,16.69,16.62,16.69,2583585.0
2017-02-01 12:00:00,16.69,16.71,16.66,16.7,1188870.0,16.69,16.71,16.66,16.7,1188870.0
2017-02-01 12:30:00,16.71,16.71,16.65,16.67,1519560.0,16.71,16.71,16.65,16.67,1519560.0
2017-02-01 13:00:00,16.67,16.68,16.65,16.67,1421850.0,16.67,16.68,16.65,16.67,1421850.0
2017-02-01 13:30:00,16.67,16.69,16.65,16.68,1681125.0,16.67,16.69,16.65,16.68,1681125.0
2017-02-01 14:00:00,16.67,16.77,16.66,16.7,3181545.0,16.67,16.77,16.66,16.7,3181545.0
2017-02-01 14:30:00,16.7,16.72,16.65,16.66,2844645.0,16.7,16.72,16.65,16.66,2844645.0
2017-02-01 15:00:00,16.66,16.67,16.63,16.63,3694230.0,16.66,16.67,16.63,16.63,3694230.0
2017-02-01 15:30:00,16.63,16.67,16.6,16.62,7470105.0,16.63,16.67,16.6,16.62,7470105.0
2017-02-02 09:30:00,16.56,16.64,16.51,16.61,5843505.0,16.56,16.64,16.51,16.61,5843505.0
2017-02-02 10:00:00,16.61,16.72,16.58,16.66,3829665.0,16.61,16.72,16.58,16.66,3829665.0
2017-02-02 10:30:00,16.66,16.78,16.66,16.77,2290200.0,16.66,16.78,16.66,16.77,2290200.0
2017-02-02 11:00:00,16.77,16.8,16.71,16.79,2273430.0,16.77,16.8,16.71,16.79,2273430.0
2017-02-02 11:30:00,16.78,16.81,16.73,16.76,2446350.0,16.78,16.81,16.73,16.76,2446350.0
2017-02-02 12:00:00,16.75,16.8,16.75,16.78,1871475.0,16.75,16.8,16.75,16.78,1871475.0
2017-02-02 12:30:00,16.78,16.83,16.76,16.78,2432115.0,16.78,16.83,16.76,16.78,2432115.0
2017-02-02 13:00:00,16.78,16.81,16.77,16.78,1358265.0,16.78,16.81,16.77,16.78,1358265.0
2017-02-02 13:30:00,16.79,16.8,16.75,16.77,1380435.0,16.79,16.8,16.75,16.77,1380435.0
2017-02-02 14:00:00,16.77,16.8,16.74,16.74,901230.0,16.77,16.8,16.74,16.74,901230.0
2017-02-02 14:30:00,16.74,16.79,16.72,16.75,1697325.0,16.74,16.79,16.72,16.75,1697325.0
2017-02-02 15:00:00,16.75,16.77,16.73,16.77,1220235.0,16.75,16.77,16.73,16.77,1220235.0
2017-02-02 15:30:00,16.76,16.78,16.75,16.77,3491880.0,16.76,16.78,16.75,16.77,3491880.0
2017-02-03 09:30:00,16.79,16.81,16.65,16.75,4906635.0,16.79,16.81,16.65,16.75,4906635.0
2017-02-03 10:00:00,16.74,16.78,16.7,16.75,3145080.0,16.74,16.78,16.7,16.75,3145080.0
2017-02-03 10:30:00,16.74,16.79,16.73,16.76,2226015.0,16.74,16.79,16.73,16.76,2226015.0
2017-02-03 11:00:00,16.75,16.79,16.71,16.74,1902195.0,16.75,16.79,16.71,16.74,1902195.0
2017-02-03 11:30:00,16.74,16.75,16.72,16.74,1493685.0,16.74,16.75,16.72,16.74,1493685.0
2017-02-03 12:00:00,16.74,16.76,16.73,16.74,1093425.0,16.74,16.76,16.73,16.74,1093425.0
2017-02-03 12:30:00,16.74,16.76,16.73,16.74,944850.0,16.74,16.76,16.73,16.74,944850.0
2017-02-03 13:00:00,16.75,16.77,16.74,16.75,851940.0,16.75,16.77,16.74,16.75,851940.0
2017-02-03 13:30:00,16.76,16.76,16.73,16.75,573180.0,16.76,16.76,16.73,16.75,573180.0
2017-02-03 14:00:00,16.75,16.79,16.75,16.76,1424190.0,16.75,16.79,16.75,16.76,1424190.0
2017-02-03 14:30:00,16.76,16.76,16.74,16.76,1091115.0,16.76,16.76,16.74,16.76,1091115.0
2017-02-03 15:00:00,16.75,16.76,16.73,16.73,1441935.0,16.75,16.76,16.73,16.73,1441935.0
2017-02-03 15:30:00,16.73,16.76,16.73,16.76,2935170.0,16.73,16.76,16.73,16.76,2935170.0
2017-02-06 09:30:00,16.73,16.93,16.71,16.85,7569315.0,16.73,16.93,16.71,16.85,7569315.0
2017-02-06 10:00:00,16.85,16.87,16.78,16.82,4428750.0,16.85,16.87,16.78,16.82,4428750.0
2017-02-06 10:30:00,16.82,16.91,16.81,16.88,3058335.0,16.82,16.91,16.81,16.88,3058335.0
2017-02-06 11:00:00,16.87,16.93,16.86,16.92,2199390.0,16.87,16.93,16.86,16.92,2199390.0
2017-02-06 11:30:00,16.91,16.95,16.89,16.9,1931805.0,16.91,16.95,16.89,16.9,1931805.0
2017-02-06 12:00:00,16.89,16.93,16.89,16.93,927900.0,16.89,16.93,16.89,16.93,927900.0
2017-02-06 12:30:00,16.93,16.99,16.92,16.95,2063985.0,16.93,16.99,16.92,16.95,2063985.0
2017-02-06 13:00:00,16.95,16.99,16.94,16.98,1448655.0,16.95,16.99,16.94,16.98,1448655.0
2017-02-06 13:30:00,16.98,17.07,16.98,17.06,5287050.0,16.98,17.07,16.98,17.06,5287050.0
2017-02-06 14:00:00,17.06,17.09,17.04,17.06,2422095.0,17.06,17.09,17.04,17.06,2422095.0
2017-02-06 14:30:00,17.06,17.08,17.05,17.06,1514955.0,17.06,17.08,17.05,17.06,1514955.0
2017-02-06 15:00:00,17.06,17.13,17.05,17.12,4025685.0,17.06,17.13,17.05,17.12,4025685.0
2017-02-06 15:30:00,17.12,17.19,17.11,17.18,7592865.0,17.12,17.19,17.11,17.18,7592865.0
2017-02-07 09:30:00,17.21,17.33,17.09,17.29,14914635.0,17.21,17.33,17.09,17.29,14914635.0
2017-02-07 10:00:00,17.29,17.3,17.14,17.15,7012635.0,17.29,17.3,17.14,17.15,7012635.0
2017-02-07 10:30:00,17.15,17.25,17.15,17.22,4038690.0,17.15,17.25,17.15,17.22,4038690.0
2017-02-07 11:00:00,17.21,17.23,17.14,17.16,2613930.0,17.21,17.23,17.14,17.16,2613930.0
2017-02-07 11:30:00,17.16,17.21,17.12,17.19,2871480.0,17.16,17.21,17.12,17.19,2871480.0
2017-02-07 12:00:00,17.19,17.22,17.17,17.22,2279250.0,17.19,17.22,17.17,17.22,2279250.0
2017-02-07 12:30:00,17.21,17.22,17.16,17.17,1601085.0,17.21,17.22,17.16,17.17,1601085.0
2017-02-07 13:00:00,17.17,17.17,17.13,17.16,2020875.0,17.17,17.17,17.13,17.16,2020875.0
2017-02-07 13:30:00,17.16,17.2,17.12,17.19,2238090.0,17.16,17.2,17.12,17.19,2238090.0
2017-02-07 14:00:00,17.2,17.22,17.17,17.18,2359140.0,17.2,17.22,17.17,17.18,2359140.0
2017-02-07 14:30:00,17.18,17.19,17.16,17.18,1600020.0,17.18,17.19,17.16,17.18,1600020.0
2017-02-07 15:00:00,17.17,17.2,17.14,17.14,2036430.0,17.17,17.2,17.14,17.14,2036430.0
2017-02-07 15:30:00,17.14,17.17,17.12,17.16,5524365.0,17.14,17.17,17.12,17.16,5524365.0
2017-02-08 09:30:00,17.16,17.26,17.08,17.18,6500535.0,17.16,17.26,17.08,17.18,6500535.0
2017-02-08 10:00:00,17.17,17.24,17.14,17.23,3139080.0,17.17,17.24,17.14,17.23,3139080.0
2017-02-08 10:30:00,17.22,17.38,17.21,17.38,5810760.0,17.22,17.38,17.21,17.38,5810760.0
2017-02-08 11:00:00,17.39,17.45,17.36,17.38,5196720.0,17.39,17.45,17.36,17.38,5196720.0
2017-02-08 11:30:00,17.39,17.44,17.37,17.43,2799030.0,17.39,17.44,17.37,17.43,2799030.0
2017-02-08 12:00:00,17.43,17.47,17.41,17.41,3611925.0,17.43,17.47,17.41,17.41,3611925.0
2017-02-08 12:30:00,17.41,17.44,17.38,17.43,2436885.0,17.41,17.44,17.38,17.43,2436885.0
2017-02-08 13:00:00,17.42,17.48,17.42,17.48,2741940.0,17.42,17.48,17.42,17.48,2741940.0
2017-02-08 13:30:00,17.48,17.53,17.45,17.53,1987485.0,17.48,17.53,17.45,17.53,1987485.0
2017-02-08 14:00:00,17.53,17.55,17.5,17.52,2722305.0,17.53,17.55,17.5,17.52,2722305.0
2017-02-08 14:30:00,17.53,17.56,17.52,17.55,2662785.0,17.53,17.56,17.52,17.55,2662785.0
2017-02-08 15:00:00,17.55,17.55,17.49,17.51,2656770.0,17.55,17.55,17.49,17.51,2656770.0
2017-02-08 15:30:00,17.5,17.53,17.41,17.47,6559215.0,17.5,17.53,17.41,17.47,6559215.0
2017-02-09 09:30:00,17.75,18.08,17.74,17.96,31975170.0,17.75,18.08,17.74,17.96,31975170.0
2017-02-09 10:00:00,17.97,17.99,17.87,17.91,10518120.0,17.97,17.99,17.87,17.91,10518120.0
2017-02-09 10:30:00,17.91,17.95,17.79,17.94,10230000.0,17.91,17.95,17.79,17.94,10230000.0
2017-02-09 11:00:00,17.94,17.95,17.84,17.85,4042290.0,17.94,17.95,17.84,17.85,4042290.0
2017-02-09 11:30:00,17.85,17.94,17.85,17.93,4010640.0,17.85,17.94,17.85,17.93,4010640.0
2017-02-09 12:00:00,17.93,17.96,17.88,17.93,3605250.0,17.93,17.96,17.88,17.93,3605250.0
2017-02-09 12:30:00,17.93,17.94,17.91,17.93,1922865.0,17.93,17.94,17.91,17.93,1922865.0
2017-02-09 13:00:00,17.93,17.96,17.91,17.94,2807415.0,17.93,17.96,17.91,17.94,2807415.0
2017-02-09 13:30:00,17.94,18.01,17.92,18.01,4162560.0,17.94,18.01,17.92,18.01,4162560.0
2017-02-09 14:00:00,18.0,18.07,17.97,18.05,5933025.0,18.0,18.07,17.97,18.05,5933025.0
2017-02-09 14:30:00,18.05,18.06,17.91,17.93,6077745.0,18.05,18.06,17.91,17.93,6077745.0
2017-02-09 15:00:00,17.93,17.97,17.89,17.93,3660435.0,17.93,17.97,17.89,17.93,3660435.0
2017-02-09 15:30:00,17.94,17.97,17.9,17.95,6848670.0,17.94,17.97,17.9,17.95,6848670.0
2017-02-10 09:30:00,17.99,18.0,17.74,17.82,11227290.0,17.99,18.0,17.74,17.82,11227290.0
2017-02-10 10:00:00,17.83,18.05,17.82,18.04,8027310.0,17.83,18.05,17.82,18.04,8027310.0
2017-02-10 10:30:00,18.03,18.06,17.94,18.0,6338640.0,18.03,18.06,17.94,18.0,6338640.0
2017-02-10 11:00:00,18.01,18.02,17.95,17.95,2172210.0,18.01,18.02,17.95,17.95,2172210.0
2017-02-10 11:30:00,17.95,18.02,17.91,17.98,2934465.0,17.95,18.02,17.91,17.98,2934465.0
2017-02-10 12:00:00,17.98,17.99,17.94,17.98,2128290.0,17.98,17.99,17.94,17.98,2128290.0
2017-02-10 12:30:00,17.98,18.02,17.97,17.99,1633830.0,17.98,18.02,17.97,17.99,1633830.0
2017-02-10 13:00:00,17.99,18.01,17.98,18.01,1211850.0,17.99,18.01,17.98,18.01,1211850.0
2017-02-10 13:30:00,18.01,18.01,17.96,17.97,1443000.0,18.01,18.01,17.96,17.97,1443000.0
2017-02-10 14:00:00,17.97,17.98,17.93,17.94,1699050.0,17.97,17.98,17.93,17.94,1699050.0
2017-02-10 14:30:00,17.93,17.96,17.92,17.96,1582830.0,17.93,17.96,17.92,17.96,1582830.0
2017-02-10 15:00:00,17.96,17.97,17.93,17.96,1506600.0,17.96,17.97,17.93,17.96,1506600.0
2017-02-10 15:30:00,17.96,17.96,17.94,17.95,3567390.0,17.96,17.96,17.94,17.95,3567390.0
2017-02-13 09:30:00,18.05,18.51,18.03,18.46,22670535.0,18.05,18.51,18.03,18.46,22670535.0
2017-02-13 10:00:00,18.46,18.58,18.39,18.52,11937525.0,18.46,18.58,18.39,18.52,11937525.0
2017-02-13 10:30:00,18.52,18.53,18.45,18.5,4197705.0,18.52,18.53,18.45,18.5,4197705.0
2017-02-13 11:00:00,18.5,18.64,18.48,18.59,5809035.0,18.5,18.64,18.48,18.59,5809035.0
2017-02-13 11:30:00,18.59,18.71,18.58,18.67,7714005.0,18.59,18.71,18.58,18.67,7714005.0
2017-02-13 12:00:00,18.67,18.7,18.5,18.56,5774325.0,18.67,18.7,18.5,18.56,5774325.0
2017-02-13 12:30:00,18.56,18.69,18.55,18.64,5292090.0,18.56,18.69,18.55,18.64,5292090.0
2017-02-13 13:00:00,18.63,18.7,18.63,18.66,4269345.0,18.63,18.7,18.63,18.66,4269345.0
2017-02-13 13:30:00,18.66,18.67,18.61,18.66,2326845.0,18.66,18.67,18.61,18.66,2326845.0
2017-02-13 14:00:00,18.66,18.68,18.63,18.63,3225090.0,18.66,18.68,18.63,18.63,3225090.0
2017-02-13 14:30:00,18.63,18.68,18.63,18.67,2992140.0,18.63,18.68,18.63,18.67,2992140.0
2017-02-13 15:00:00,18.67,18.72,18.64,18.72,4891995.0,18.67,18.72,18.64,18.72,4891995.0
2017-02-13 15:30:00,18.71,18.72,18.66,18.71,9307470.0,18.71,18.72,18.66,18.71,9307470.0
2017-02-14 09:30:00,18.6,19.08,18.57,19.06,28098105.0,18.6,19.08,18.57,19.06,28098105.0
2017-02-14 10:00:00,19.06,19.16,18.94,19.01,16867680.0,19.06,19.16,18.94,19.01,16867680.0
2017-02-14 10:30:00,19.02,19.03,18.84,18.98,7799805.0,19.02,19.03,18.84,18.98,7799805.0
2017-02-14 11:00:00,18.98,18.98,18.85,18.96,5522175.0,18.98,18.98,18.85,18.96,5522175.0
2017-02-14 11:30:00,18.96,19.0,18.9,18.92,3665295.0,18.96,19.0,18.9,18.92,3665295.0
2017-02-14 12:00:00,18.92,18.93,18.86,18.91,3285510.0,18.92,18.93,18.86,18.91,3285510.0
2017-02-14 12:30:00,18.9,18.97,18.88,18.96,3058530.0,18.9,18.97,18.88,18.96,3058530.0
2017-02-14 13:00:00,18.95,18.95,18.81,18.86,4128375.0,18.95,18.95,18.81,18.86,4128375.0
2017-02-14 13:30:00,18.87,18.9,18.84,18.9,1815420.0,18.87,18.9,18.84,18.9,1815420.0
2017-02-14 14:00:00,18.89,18.92,18.86,18.9,3183300.0,18.89,18.92,18.86,18.9,3183300.0
2017-02-14 14:30:00,18.91,18.91,18.8,18.84,3061890.0,18.91,18.91,18.8,18.84,3061890.0
2017-02-14 15:00:00,18.84,18.86,18.77,18.82,3955140.0,18.84,18.86,18.77,18.82,3955140.0
2017-02-14 15:30:00,18.82,18.84,18.69,18.72,8907195.0,18.82,18.84,18.69,18.72,8907195.0
2017-02-15 09:30:00,18.67,18.69,18.43,18.57,14324880.0,18.67,18.69,18.43,18.57,14324880.0
2017-02-15 10:00:00,18.57,18.72,18.56,18.67,8281725.0,18.57,18.72,18.56,18.67,8281725.0
2017-02-15 10:30:00,18.67,18.78,18.67,18.78,4457490.0,18.67,18.78,18.67,18.78,4457490.0
2017-02-15 11:00:00,18.77,18.82,18.72,18.76,4098660.0,18.77,18.82,18.72,18.76,4098660.0
2017-02-15 11:30:00,18.77,18.78,18.67,18.68,2794725.0,18.77,18.78,18.67,18.68,2794725.0
2017-02-15 12:00:00,18.68,18.76,18.67,18.73,2682675.0,18.68,18.76,18.67,18.73,2682675.0
2017-02-15 12:30:00,18.73,18.76,18.69,18.7,2276490.0,18.73,18.76,18.69,18.7,2276490.0
2017-02-15 13:00:00,18.7,18.71,18.64,18.64,2960715.0,18.7,18.71,18.64,18.64,2960715.0
2017-02-15 13:30:00,18.64,18.67,18.6,18.66,3190635.0,18.64,18.67,18.6,18.66,3190635.0
2017-02-15 14:00:00,18.65,18.66,18.56,18.59,2952780.0,18.65,18.66,18.56,18.59,2952780.0
2017-02-15 14:30:00,18.6,18.61,18.5,18.53,3892440.0,18.6,18.61,18.5,18.53,3892440.0
2017-02-15 15:00:00,18.53,18.66,18.52,18.65,5155650.0,18.53,18.66,18.52,18.65,5155650.0
2017-02-15 15:30:00,18.65,18.65,18.61,18.65,4542165.0,18.65,18.65,18.61,18.65,4542165.0
2017-02-16 09:30:00,18.5,18.67,18.46,18.59,9886920.0,18.5,18.67,18.46,18.59,9886920.0
2017-02-16 10:00:00,18.59,18.59,18.47,18.49,5648625.0,18.59,18.59,18.47,18.49,5648625.0
2017-02-16 10:30:00,18.49,18.53,18.36,18.37,5564145.0,18.49,18.53,18.36,18.37,5564145.0
2017-02-16 11:00:00,18.37,18.39,18.28,18.35,7125360.0,18.37,18.39,18.28,18.35,7125360.0
2017-02-16 11:30:00,18.35,18.37,18.29,18.32,3423300.0,18.35,18.37,18.29,18.32,3423300.0
2017-02-16 12:00:00,18.32,18.35,18.29,18.3,2221035.0,18.32,18.35,18.29,18.3,2221035.0
2017-02-16 12:30:00,18.3,18.3,18.14,18.16,8407680.0,18.3,18.3,18.14,18.16,8407680.0
2017-02-16 13:00:00,18.16,18.17,17.97,18.03,12559395.0,18.16,18.17,17.97,18.03,12559395.0
2017-02-16 13:30:00,18.02,18.09,17.9,18.09,10268850.0,18.02,18.09,17.9,18.09,10268850.0
2017-02-16 14:00:00,18.07,18.15,18.01,18.01,6601980.0,18.07,18.15,18.01,18.01,6601980.0
2017-02-16 14:30:00,18.01,18.09,18.01,18.08,2953650.0,18.01,18.09,18.01,18.08,2953650.0
2017-02-16 15:00:00,18.08,18.09,17.98,18.04,3975135.0,18.08,18.09,17.98,18.04,3975135.0
2017-02-16 15:30:00,18.04,18.04,17.91,17.93,8577630.0,18.04,18.04,17.91,17.93,8577630.0
2017-02-17 09:30:00,17.67,17.92,17.61,17.87,16755195.0,17.67,17.92,17.61,17.87,16755195.0
2017-02-17 10:00:00,17.86,17.93,17.81,17.84,6075120.0,17.86,17.93,17.81,17.84,6075120.0
2017-02-17 10:30:00,17.84,17.84,17.71,17.75,5646540.0,17.84,17.84,17.71,17.75,5646540.0
2017-02-17 11:00:00,17.75,17.76,17.7,17.73,3757635.0,17.75,17.76,17.7,17.73,3757635.0
2017-02-17 11:30:00,17.74,17.86,17.73,17.85,3669300.0,17.74,17.86,17.73,17.85,3669300.0
2017-02-17 12:00:00,17.85,17.92,17.81,17.85,3458400.0,17.85,17.92,17.81,17.85,3458400.0
2017-02-17 12:30:00,17.86,18.16,17.86,18.15,8115915.0,17.86,18.16,17.86,18.15,8115915.0
2017-02-17 13:00:00,18.16,18.19,18.07,18.15,8027475.0,18.16,18.19,18.07,18.15,8027475.0
2017-02-17 13:30:00,18.16,18.18,18.05,18.11,6383505.0,18.16,18.18,18.05,18.11,6383505.0
2017-02-17 14:00:00,18.12,18.17,18.1,18.11,2966400.0,18.12,18.17,18.1,18.11,2966400.0
2017-02-17 14:30:00,18.11,18.11,18.02,18.04,3999690.0,18.11,18.11,18.02,18.04,3999690.0
2017-02-17 15:00:00,18.04,18.11,18.04,18.09,2925255.0,18.04,18.11,18.04,18.09,2925255.0
2017-02-17 15:30:00,18.09,18.15,18.08,18.15,7151370.0,18.09,18.15,18.08,18.15,7151370.0
2017-02-21 09:30:00,18.37,18.66,18.27,18.63,19855665.0,18.37,18.66,18.27,18.63,19855665.0
2017-02-21 10:00:00,18.63,18.76,18.61,18.69,11181795.0,18.63,18.76,18.61,18.69,11181795.0
2017-02-21 10:30:00,18.7,18.71,18.49,18.52,6667890.0,18.7,18.71,18.49,18.52,6667890.0
2017-02-21 11:00:00,18.52,18.59,18.49,18.5,3871965.0,18.52,18.59,18.49,18.5,3871965.0
2017-02-21 11:30:00,18.49,18.53,18.44,18.51,3437055.0,18.49,18.53,18.44,18.51,3437055.0
2017-02-21 12:00:00,18.51,18.52,18.47,18.49,1905000.0,18.51,18.52,18.47,18.49,1905000.0
2017-02-21 12:30:00,18.49,18.54,18.48,18.52,2097360.0,18.49,18.54,18.48,18.52,2097360.0
2017-02-21 13:00:00,18.52,18.57,18.51,18.55,2720115.0,18.52,18.57,18.51,18.55,2720115.0
2017-02-21 13:30:00,18.55,18.56,18.53,18.56,1866720.0,18.55,18.56,18.53,18.56,1866720.0
2017-02-21 14:00:00,18.56,18.63,18.55,18.58,4027290.0,18.56,18.63,18.55,18.58,4027290.0
2017-02-21 14:30:00,18.59,18.6,18.54,18.55,2348595.0,18.59,18.6,18.54,18.55,2348595.0
2017-02-21 15:00:00,18.56,18.59,18.54,18.56,1983795.0,18.56,18.59,18.54,18.56,1983795.0
2017-02-21 15:30:00,18.56,18.56,18.47,18.49,7145640.0,18.56,18.56,18.47,18.49,7145640.0
2017-02-22 09:30:00,18.69,18.9,18.48,18.49,18240585.0,18.69,18.9,18.48,18.49,18240585.0
2017-02-22 10:00:00,18.51,18.55,18.38,18.49,9841395.0,18.51,18.55,18.38,18.49,9841395.0
2017-02-22 10:30:00,18.49,18.49,18.33,18.37,7398615.0,18.49,18.49,18.33,18.37,7398615.0
2017-02-22 11:00:00,18.37,18.37,18.17,18.19,11344755.0,18.37,18.37,18.17,18.19,11344755.0
2017-02-22 11:30:00,18.19,18.27,18.19,18.21,5657790.0,18.19,18.27,18.19,18.21,5657790.0
2017-02-22 12:00:00,18.21,18.32,18.19,18.29,6032280.0,18.21,18.32,18.19,18.29,6032280.0
2017-02-22 12:30:00,18.3,18.32,18.27,18.31,3633870.0,18.3,18.32,18.27,18.31,3633870.0
2017-02-22 13:00:00,18.31,18.38,18.3,18.35,4791570.0,18.31,18.38,18.3,18.35,4791570.0
2017-02-22 13:30:00,18.35,18.39,18.32,18.37,3413640.0,18.35,18.39,18.32,18.37,3413640.0
2017-02-22 14:00:00,18.38,18.4,18.31,18.34,3619665.0,18.38,18.4,18.31,18.34,3619665.0
2017-02-22 14:30:00,18.34,18.35,18.25,18.3,4553955.0,18.34,18.35,18.25,18.3,4553955.0
2017-02-22 15:00:00,18.3,18.3,18.25,18.28,4698645.0,18.3,18.3,18.25,18.28,4698645.0
2017-02-22 15:30:00,18.28,18.32,18.21,18.23,11900175.0,18.28,18.32,18.21,18.23,11900175.0
2017-02-23 09:30:00,17.6,17.64,17.17,17.47,62047185.0,17.6,17.64,17.17,17.47,62047185.0
2017-02-23 10:00:00,17.47,17.48,17.2,17.4,21335925.0,17.47,17.48,17.2,17.4,21335925.0
2017-02-23 10:30:00,17.39,17.4,17.18,17.22,14310270.0,17.39,17.4,17.18,17.22,14310270.0
2017-02-23 11:00:00,17.22,17.23,17.09,17.13,13646835.0,17.22,17.23,17.09,17.13,13646835.0
2017-02-23 11:30:00,17.13,17.3,17.12,17.27,12583620.0,17.13,17.3,17.12,17.27,12583620.0
2017-02-23 12:00:00,17.28,17.4,17.25,17.39,9929370.0,17.28,17.4,17.25,17.39,9929370.0
2017-02-23 12:30:00,17.39,17.4,17.3,17.35,6150900.0,17.39,17.4,17.3,17.35,6150900.0
2017-02-23 13:00:00,17.35,17.39,17.3,17.33,4372575.0,17.35,17.39,17.3,17.33,4372575.0
2017-02-23 13:30:00,17.33,17.35,17.14,17.16,7483785.0,17.33,17.35,17.14,17.16,7483785.0
2017-02-23 14:00:00,17.16,17.22,17.12,17.17,5276040.0,17.16,17.22,17.12,17.17,5276040.0
2017-02-23 14:30:00,17.17,17.19,17.13,17.14,4662675.0,17.17,17.19,17.13,17.14,4662675.0
2017-02-23 15:00:00,17.14,17.2,17.12,17.15,6294150.0,17.14,17.2,17.12,17.15,6294150.0
2017-02-23 15:30:00,17.15,17.16,17.04,17.07,14488035.0,17.15,17.16,17.04,17.07,14488035.0
2017-02-24 09:30:00,16.82,16.99,16.68,16.76,26183490.0,16.82,16.99,16.68,16.76,26183490.0
2017-02-24 10:00:00,16.76,16.97,16.76,16.93,11532675.0,16.76,16.97,16.76,16.93,11532675.0
2017-02-24 10:30:00,16.93,17.13,16.88,17.12,10384575.0,16.93,17.13,16.88,17.12,10384575.0
2017-02-24 11:00:00,17.12,17.15,17.02,17.07,8738340.0,17.12,17.15,17.02,17.07,8738340.0
2017-02-24 11:30:00,17.07,17.12,17.05,17.12,4892625.0,17.07,17.12,17.05,17.12,4892625.0
2017-02-24 12:00:00,17.12,17.18,17.1,17.18,5411475.0,17.12,17.18,17.1,17.18,5411475.0
2017-02-24 12:30:00,17.18,17.2,17.12,17.18,4560255.0,17.18,17.2,17.12,17.18,4560255.0
2017-02-24 13:00:00,17.17,17.21,17.17,17.17,3683520.0,17.17,17.21,17.17,17.17,3683520.0
2017-02-24 13:30:00,17.17,17.22,17.13,17.14,3781815.0,17.17,17.22,17.13,17.14,3781815.0
2017-02-24 14:00:00,17.14,17.14,17.0,17.03,5557650.0,17.14,17.14,17.0,17.03,5557650.0
2017-02-24 14:30:00,17.03,17.1,17.03,17.06,5059575.0,17.03,17.1,17.03,17.06,5059575.0
2017-02-24 15:00:00,17.06,17.09,17.02,17.07,4942665.0,17.06,17.09,17.02,17.07,4942665.0
2017-02-24 15:30:00,17.08,17.14,17.05,17.13,9437085.0,17.08,17.14,17.05,17.13,9437085.0
2017-02-27 09:30:00,16.54,16.56,16.13,16.29,45955995.0,16.54,16.56,16.13,16.29,45955995.0
2017-02-27 10:00:00,16.29,16.36,16.21,16.3,17235945.0,16.29,16.36,16.21,16.3,17235945.0
2017-02-27 10:30:00,16.3,16.44,16.27,16.35,14760900.0,16.3,16.44,16.27,16.35,14760900.0
2017-02-27 11:00:00,16.35,16.45,16.35,16.41,8627595.0,16.35,16.45,16.35,16.41,8627595.0
2017-02-27 11:30:00,16.41,16.44,16.38,16.41,4851450.0,16.41,16.44,16.38,16.41,4851450.0
2017-02-27 12:00:00,16.42,16.42,16.31,16.31,5988945.0,16.42,16.42,16.31,16.31,5988945.0
2017-02-27 12:30:00,16.31,16.37,16.28,16.29,4867770.0,16.31,16.37,16.28,16.29,4867770.0
2017-02-27 13:00:00,16.29,16.35,16.29,16.32,4435680.0,16.29,16.35,16.29,16.32,4435680.0
2017-02-27 13:30:00,16.32,16.33,16.22,16.27,7077435.0,16.32,16.33,16.22,16.27,7077435.0
2017-02-27 14:00:00,16.27,16.33,16.24,16.31,5009040.0,16.27,16.33,16.24,16.31,5009040.0
2017-02-27 14:30:00,16.32,16.32,16.26,16.3,5270700.0,16.32,16.32,16.26,16.3,5270700.0
2017-02-27 15:00:00,16.31,16.39,16.29,16.37,6425895.0,16.31,16.39,16.29,16.37,6425895.0
2017-02-27 15:30:00,16.37,16.42,16.37,16.41,13140675.0,16.37,16.42,16.37,16.41,13140675.0
2017-02-28 09:30:00,16.27,16.64,16.26,16.63,19705155.0,16.27,16.64,16.26,16.63,19705155.0
2017-02-28 10:00:00,16.63,16.73,16.59,16.64,9947565.0,16.63,16.73,16.59,16.64,9947565.0
2017-02-28 10:30:00,16.64,16.66,16.59,16.63,4711530.0,16.64,16.66,16.59,16.63,4711530.0
2017-02-28 11:00:00,16.64,16.64,16.52,16.55,4311705.0,16.64,16.64,16.52,16.55,4311705.0
2017-02-28 11:30:00,16.54,16.59,16.48,16.51,2909070.0,16.54,16.59,16.48,16.51,2909070.0
2017-02-28 12:00:00,16.51,16.55,16.48,16.49,2843775.0,16.51,16.55,16.48,16.49,2843775.0
2017-02-28 12:30:00,16.48,16.6,16.48,16.6,3306660.0,16.48,16.6,16.48,16.6,3306660.0
2017-02-28 13:00:00,16.6,16.67,16.59,16.64,5296935.0,16.6,16.67,16.59,16.64,5296935.0
2017-02-28 13:30:00,16.63,16.65,16.61,16.62,2560590.0,16.63,16.65,16.61,16.62,2560590.0
2017-02-28 14:00:00,16.63,16.64,16.57,16.6,2673900.0,16.63,16.64,16.57,16.6,2673900.0
2017-02-28 14:30:00,16.6,16.61,16.56,16.58,1975125.0,16.6,16.61,16.56,16.58,1975125.0
2017-02-28 15:00:00,16.58,16.59,16.48,16.48,2906025.0,16.58,16.59,16.48,16.48,2906025.0
2017-02-28 15:30:00,16.48,16.68,16.45,16.67,12295395.0,16.48,16.68,16.45,16.67,12295395.0
2017-03-01 09:30:00,16.94,16.99,16.77,16.83,12894600.0,16.94,16.99,16.77,16.83,12894600.0
2017-03-01 10:00:00,16.83,16.91,16.76,16.8,5409885.0,16.83,16.91,16.76,16.8,5409885.0
2017-03-01 10:30:00,16.8,16.82,16.67,16.68,6051210.0,16.8,16.82,16.67,16.68,6051210.0
2017-03-01 11:00:00,16.68,16.73,16.61,16.68,6555750.0,16.68,16.73,16.61,16.68,6555750.0
2017-03-01 11:30:00,16.68,16.79,16.67,16.74,3732495.0,16.68,16.79,16.67,16.74,3732495.0
2017-03-01 12:00:00,16.74,16.83,16.74,16.81,3460950.0,16.74,16.83,16.74,16.81,3460950.0
2017-03-01 12:30:00,16.81,16.85,16.77,16.78,3008580.0,16.81,16.85,16.77,16.78,3008580.0
2017-03-01 13:00:00,16.78,16.82,16.76,16.82,2078445.0,16.78,16.82,16.76,16.82,2078445.0
2017-03-01 13:30:00,16.82,16.84,16.8,16.82,1660920.0,16.82,16.84,16.8,16.82,1660920.0
2017-03-01 14:00:00,16.82,16.82,16.75,16.77,1999395.0,16.82,16.82,16.75,16.77,1999395.0
2017-03-01 14:30:00,16.77,16.79,16.71,16.75,2497410.0,16.77,16.79,16.71,16.75,2497410.0
2017-03-01 15:00:00,16.75,16.77,16.68,16.69,2279085.0,16.75,16.77,16.68,16.69,2279085.0
2017-03-01 15:30:00,16.69,16.73,16.65,16.67,7300275.0,16.69,16.73,16.65,16.67,7300275.0
2017-03-02 09:30:00,16.65,16.89,16.55,16.77,11319630.0,16.65,16.89,16.55,16.77,11319630.0
2017-03-02 10:00:00,16.77,16.77,16.67,16.71,4114185.0,16.77,16.77,16.67,16.71,4114185.0
2017-03-02 10:30:00,16.71,16.78,16.69,16.73,3290295.0,16.71,16.78,16.69,16.73,3290295.0
2017-03-02 11:00:00,16.73,16.74,16.59,16.63,4312785.0,16.73,16.74,16.59,16.63,4312785.0
2017-03-02 11:30:00,16.63,16.65,16.58,16.61,2205765.0,16.63,16.65,16.58,16.61,2205765.0
2017-03-02 12:00:00,16.61,16.62,16.57,16.59,1826400.0,16.61,16.62,16.57,16.59,1826400.0
2017-03-02 12:30:00,16.6,16.67,16.58,16.65,1718190.0,16.6,16.67,16.58,16.65,1718190.0
2017-03-02 13:00:00,16.65,16.66,16.62,16.65,1370400.0,16.65,16.66,16.62,16.65,1370400.0
2017-03-02 13:30:00,16.65,16.68,16.64,16.67,1600140.0,16.65,16.68,16.64,16.67,1600140.0
2017-03-02 14:00:00,16.67,16.73,16.66,16.73,1897740.0,16.67,16.73,16.66,16.73,1897740.0
2017-03-02 14:30:00,16.72,16.74,16.7,16.73,2141820.0,16.72,16.74,16.7,16.73,2141820.0
2017-03-02 15:00:00,16.73,16.74,16.7,16.74,2325000.0,16.73,16.74,16.7,16.74,2325000.0
2017-03-02 15:30:00,16.74,16.74,16.69,16.7,5004015.0,16.74,16.74,16.69,16.7,5004015.0
2017-03-03 09:30:00,16.72,16.79,16.68,16.71,4741470.0,16.72,16.79,16.68,16.71,4741470.0
2017-03-03 10:00:00,16.71,16.73,16.64,16.67,3474810.0,16.71,16.73,16.64,16.67,3474810.0
2017-03-03 10:30:00,16.66,16.71,16.63,16.67,2535435.0,16.66,16.71,16.63,16.67,2535435.0
2017-03-03 11:00:00,16.66,16.72,16.63,16.65,2260500.0,16.66,16.72,16.63,16.65,2260500.0
2017-03-03 11:30:00,16.64,16.68,16.6,16.65,4856085.0,16.64,16.68,16.6,16.65,4856085.0
2017-03-03 12:00:00,16.65,16.71,16.63,16.68,3048705.0,16.65,16.71,16.63,16.68,3048705.0
2017-03-03 12:30:00,16.69,16.71,16.67,16.68,1182420.0,16.69,16.71,16.67,16.68,1182420.0
2017-03-03 13:00:00,16.68,16.71,16.65,16.7,1778340.0,16.68,16.71,16.65,16.7,1778340.0
2017-03-03 13:30:00,16.69,16.71,16.68,16.69,1845465.0,16.69,16.71,16.68,16.69,1845465.0
2017-03-03 14:00:00,16.69,16.72,16.66,16.7,1527900.0,16.69,16.72,16.66,16.7,1527900.0
2017-03-03 14:30:00,16.7,16.74,16.69,16.73,2066910.0,16.7,16.74,16.69,16.73,2066910.0
2017-03-03 15:00:00,16.73,16.74,16.7,16.72,2453250.0,16.73,16.74,16.7,16.72,2453250.0
2017-03-03 15:30:00,16.72,16.77,16.72,16.77,5415795.0,16.72,16.77,16.72,16.77,5415795.0
2017-03-06 09:30:00,16.57,16.7,16.5,16.67,10664910.0,16.57,16.7,16.5,16.67,10664910.0
2017-03-06 10:00:00,16.67,16.67,16.56,16.6,3622545.0,16.67,16.67,16.56,16.6,3622545.0
2017-03-06 10:30:00,16.6,16.63,16.58,16.63,2699730.0,16.6,16.63,16.58,16.63,2699730.0
2017-03-06 11:00:00,16.63,16.63,16.58,16.61,1953060.0,16.63,16.63,16.58,16.61,1953060.0
2017-03-06 11:30:00,16.61,16.61,16.56,16.59,2877510.0,16.61,16.61,16.56,16.59,2877510.0
2017-03-06 12:00:00,16.59,16.62,16.58,16.6,2374590.0,16.59,16.62,16.58,16.6,2374590.0
2017-03-06 12:30:00,16.6,16.6,16.56,16.58,2074710.0,16.6,16.6,16.56,16.58,2074710.0
2017-03-06 13:00:00,16.58,16.63,16.58,16.61,1925730.0,16.58,16.63,16.58,16.61,1925730.0
2017-03-06 13:30:00,16.61,16.66,16.59,16.64,2214345.0,16.61,16.66,16.59,16.64,2214345.0
2017-03-06 14:00:00,16.64,16.69,16.63,16.69,2990400.0,16.64,16.69,16.63,16.69,2990400.0
2017-03-06 14:30:00,16.69,16.73,16.68,16.71,1801770.0,16.69,16.73,16.68,16.71,1801770.0
2017-03-06 15:00:00,16.72,16.72,16.7,16.71,1356180.0,16.72,16.72,16.7,16.71,1356180.0
2017-03-06 15:30:00,16.71,16.78,16.71,16.75,6098775.0,16.71,16.78,16.71,16.75,6098775.0
2017-03-07 09:30:00,16.79,16.93,16.79,16.84,7694880.0,16.79,16.93,16.79,16.84,7694880.0
2017-03-07 10:00:00,16.84,16.87,16.8,16.84,3225315.0,16.84,16.87,16.8,16.84,3225315.0
2017-03-07 10:30:00,16.84,16.85,16.75,16.76,4608375.0,16.84,16.85,16.75,16.76,4608375.0
2017-03-07 11:00:00,16.78,16.78,16.68,16.68,3284445.0,16.78,16.78,16.68,16.68,3284445.0
2017-03-07 11:30:00,16.69,16.72,16.67,16.71,3489360.0,16.69,16.72,16.67,16.71,3489360.0
2017-03-07 12:00:00,16.71,16.72,16.65,16.7,2672205.0,16.71,16.72,16.65,16.7,2672205.0
2017-03-07 12:30:00,16.69,16.71,16.67,16.69,1930080.0,16.69,16.71,16.67,16.69,1930080.0
2017-03-07 13:00:00,16.69,16.71,16.68,16.69,2241420.0,16.69,16.71,16.68,16.69,2241420.0
2017-03-07 13:30:00,16.7,16.7,16.63,16.64,2550825.0,16.7,16.7,16.63,16.64,2550825.0
2017-03-07 14:00:00,16.65,16.67,16.63,16.65,2418840.0,16.65,16.67,16.63,16.65,2418840.0
2017-03-07 14:30:00,16.64,16.68,16.62,16.62,1518870.0,16.64,16.68,16.62,16.62,1518870.0
2017-03-07 15:00:00,16.63,16.65,16.61,16.62,1790985.0,16.63,16.65,16.61,16.62,1790985.0
2017-03-07 15:30:00,16.62,16.62,16.55,16.58,4967655.0,16.62,16.62,16.55,16.58,4967655.0
2017-03-08 09:30:00,16.46,16.62,16.35,16.54,9286215.0,16.46,16.62,16.35,16.54,9286215.0
2017-03-08 10:00:00,16.54,16.61,16.49,16.57,4912290.0,16.54,16.61,16.49,16.57,4912290.0
2017-03-08 10:30:00,16.59,16.65,16.57,16.62,4033110.0,16.59,16.65,16.57,16.62,4033110.0
2017-03-08 11:00:00,16.62,16.67,16.58,16.58,4022460.0,16.62,16.67,16.58,16.58,4022460.0
2017-03-08 11:30:00,16.57,16.59,16.51,16.58,3003705.0,16.57,16.59,16.51,16.58,3003705.0
2017-03-08 12:00:00,16.58,16.6,16.54,16.58,1994595.0,16.58,16.6,16.54,16.58,1994595.0
2017-03-08 12:30:00,16.57,16.64,16.56,16.61,2123490.0,16.57,16.64,16.56,16.61,2123490.0
2017-03-08 13:00:00,16.6,16.65,16.6,16.62,2036340.0,16.6,16.65,16.6,16.62,2036340.0
2017-03-08 13:30:00,16.62,16.63,16.59,16.6,1853160.0,16.62,16.63,16.59,16.6,1853160.0
2017-03-08 14:00:00,16.6,16.6,16.51,16.53,1814370.0,16.6,16.6,16.51,16.53,1814370.0
2017-03-08 14:30:00,16.53,16.56,16.5,16.53,2651190.0,16.53,16.56,16.5,16.53,2651190.0
2017-03-08 15:00:00,16.53,16.54,16.51,16.53,1933335.0,16.53,16.54,16.51,16.53,1933335.0
2017-03-08 15:30:00,16.53,16.53,16.44,16.46,6990450.0,16.53,16.53,16.44,16.46,6990450.0
2017-03-09 09:30:00,16.53,16.55,16.42,16.49,5363490.0,16.53,16.55,16.42,16.49,5363490.0
2017-03-09 10:00:00,16.5,16.58,16.48,16.49,4836060.0,16.5,16.58,16.48,16.49,4836060.0
2017-03-09 10:30:00,16.5,16.54,16.47,16.49,3119730.0,16.5,16.54,16.47,16.49,3119730.0
2017-03-09 11:00:00,16.49,16.51,16.43,16.48,3200040.0,16.49,16.51,16.43,16.48,3200040.0
2017-03-09 11:30:00,16.48,16.49,16.42,16.43,1784115.0,16.48,16.49,16.42,16.43,1784115.0
2017-03-09 12:00:00,16.43,16.44,16.39,16.4,1951230.0,16.43,16.44,16.39,16.4,1951230.0
2017-03-09 12:30:00,16.4,16.41,16.32,16.34,3394935.0,16.4,16.41,16.32,16.34,3394935.0
2017-03-09 13:00:00,16.35,16.37,16.33,16.34,1527810.0,16.35,16.37,16.33,16.34,1527810.0
2017-03-09 13:30:00,16.33,16.33,16.28,16.31,3022215.0,16.33,16.33,16.28,16.31,3022215.0
2017-03-09 14:00:00,16.32,16.32,16.22,16.27,4877805.0,16.32,16.32,16.22,16.27,4877805.0
2017-03-09 14:30:00,16.27,16.27,16.2,16.25,3654780.0,16.27,16.27,16.2,16.25,3654780.0
2017-03-09 15:00:00,16.25,16.33,16.25,16.32,5165940.0,16.25,16.33,16.25,16.32,5165940.0
2017-03-09 15:30:00,16.32,16.37,16.3,16.33,7420035.0,16.32,16.37,16.3,16.33,7420035.0
2017-03-10 09:30:00,16.41,16.43,16.27,16.29,6076155.0,16.41,16.43,16.27,16.29,6076155.0
2017-03-10 10:00:00,16.3,16.33,16.22,16.31,6406050.0,16.3,16.33,16.22,16.31,6406050.0
2017-03-10 10:30:00,16.31,16.37,16.26,16.34,5479095.0,16.31,16.37,16.26,16.34,5479095.0
2017-03-10 11:00:00,16.34,16.35,16.29,16.32,2002830.0,16.34,16.35,16.29,16.32,2002830.0
2017-03-10 11:30:00,16.32,16.33,16.29,16.3,1110045.0,16.32,16.33,16.29,16.3,1110045.0
2017-03-10 12:00:00,16.3,16.32,16.3,16.31,974160.0,16.3,16.32,16.3,16.31,974160.0
2017-03-10 12:30:00,16.31,16.31,16.21,16.26,2654625.0,16.31,16.31,16.21,16.26,2654625.0
2017-03-10 13:00:00,16.26,16.26,16.2,16.21,1873755.0,16.26,16.26,16.2,16.21,1873755.0
2017-03-10 13:30:00,16.21,16.24,16.2,16.23,1921485.0,16.21,16.24,16.2,16.23,1921485.0
2017-03-10 14:00:00,16.23,16.29,16.23,16.27,2281110.0,16.23,16.29,16.23,16.27,2281110.0
2017-03-10 14:30:00,16.27,16.27,16.23,16.24,1444935.0,16.27,16.27,16.23,16.24,1444935.0
2017-03-10 15:00:00,16.24,16.25,16.23,16.25,1599450.0,16.24,16.25,16.23,16.25,1599450.0
2017-03-10 15:30:00,16.25,16.28,16.23,16.25,5092260.0,16.25,16.28,16.23,16.25,5092260.0
2017-03-13 09:30:00,16.29,16.36,16.19,16.26,6486585.0,16.29,16.36,16.19,16.26,6486585.0
2017-03-13 10:00:00,16.26,16.44,16.22,16.43,6643350.0,16.26,16.44,16.22,16.43,6643350.0
2017-03-13 10:30:00,16.43,16.46,16.36,16.38,3825270.0,16.43,16.46,16.36,16.38,3825270.0
2017-03-13 11:00:00,16.38,16.44,16.37,16.42,2436585.0,16.38,16.44,16.37,16.42,2436585.0
2017-03-13 11:30:00,16.41,16.44,16.38,16.41,1447200.0,16.41,16.44,16.38,16.41,1447200.0
2017-03-13 12:00:00,16.41,16.45,16.4,16.42,1772565.0,16.41,16.45,16.4,16.42,1772565.0
2017-03-13 12:30:00,16.42,16.43,16.39,16.39,1334475.0,16.42,16.43,16.39,16.39,1334475.0
2017-03-13 13:00:00,16.4,16.4,16.36,16.37,1454385.0,16.4,16.4,16.36,16.37,1454385.0
2017-03-13 13:30:00,16.38,16.38,16.33,16.36,2071695.0,16.38,16.38,16.33,16.36,2071695.0
2017-03-13 14:00:00,16.36,16.37,16.34,16.35,1348755.0,16.36,16.37,16.34,16.35,1348755.0
2017-03-13 14:30:00,16.35,16.36,16.33,16.33,1382805.0,16.35,16.36,16.33,16.33,1382805.0
2017-03-13 15:00:00,16.34,16.36,16.33,16.36,1260345.0,16.34,16.36,16.33,16.36,1260345.0
2017-03-13 15:30:00,16.35,16.42,16.35,16.41,4530030.0,16.35,16.42,16.35,16.41,4530030.0
2017-03-14 09:30:00,16.41,16.58,16.4,16.44,7850010.0,16.41,16.58,16.4,16.44,7850010.0
2017-03-14 10:00:00,16.44,16.51,16.44,16.44,4500435.0,16.44,16.51,16.44,16.44,4500435.0
2017-03-14 10:30:00,16.45,16.55,16.44,16.51,4286010.0,16.45,16.55,16.44,16.51,4286010.0
2017-03-14 11:00:00,16.51,16.54,16.49,16.53,2469435.0,16.51,16.54,16.49,16.53,2469435.0
2017-03-14 11:30:00,16.53,16.89,16.53,16.78,14573790.0,16.53,16.89,16.53,16.78,14573790.0
2017-03-14 12:00:00,16.78,16.99,16.77,16.89,11396775.0,16.78,16.99,16.77,16.89,11396775.0
2017-03-14 12:30:00,16.88,16.96,16.83,16.92,5845320.0,16.88,16.96,16.83,16.92,5845320.0
2017-03-14 13:00:00,16.92,17.09,16.92,17.04,12444420.0,16.92,17.09,16.92,17.04,12444420.0
2017-03-14 13:30:00,17.04,17.15,17.03,17.11,7256700.0,17.04,17.15,17.03,17.11,7256700.0
2017-03-14 14:00:00,17.1,17.16,17.06,17.12,5482890.0,17.1,17.16,17.06,17.12,5482890.0
2017-03-14 14:30:00,17.12,17.17,17.09,17.12,5384235.0,17.12,17.17,17.09,17.12,5384235.0
2017-03-14 15:00:00,17.12,17.16,17.05,17.09,6472020.0,17.12,17.16,17.05,17.09,6472020.0
2017-03-14 15:30:00,17.09,17.21,17.07,17.2,11112825.0,17.09,17.21,17.07,17.2,11112825.0
2017-03-15 09:30:00,17.14,17.4,17.08,17.13,18895485.0,17.14,17.4,17.08,17.13,18895485.0
2017-03-15 10:00:00,17.13,17.19,17.03,17.1,7833315.0,17.13,17.19,17.03,17.1,7833315.0
2017-03-15 10:30:00,17.1,17.12,16.98,17.02,6701190.0,17.1,17.12,16.98,17.02,6701190.0
2017-03-15 11:00:00,17.03,17.05,16.95,17.01,4204605.0,17.03,17.05,16.95,17.01,4204605.0
2017-03-15 11:30:00,17.01,17.08,16.98,17.07,2977230.0,17.01,17.08,16.98,17.07,2977230.0
2017-03-15 12:00:00,17.07,17.1,17.01,17.06,2965515.0,17.07,17.1,17.01,17.06,2965515.0
2017-03-15 12:30:00,17.06,17.08,17.02,17.02,1587180.0,17.06,17.08,17.02,17.02,1587180.0
2017-03-15 13:00:00,17.01,17.04,16.99,17.01,1927080.0,17.01,17.04,16.99,17.01,1927080.0
2017-03-15 13:30:00,17.0,17.04,17.0,17.03,1281630.0,17.0,17.04,17.0,17.03,1281630.0
2017-03-15 14:00:00,17.03,17.13,17.02,17.12,3857475.0,17.03,17.13,17.02,17.12,3857475.0
2017-03-15 14:30:00,17.11,17.13,17.06,17.11,2413080.0,17.11,17.13,17.06,17.11,2413080.0
2017-03-15 15:00:00,17.11,17.13,17.08,17.09,1817850.0,17.11,17.13,17.08,17.09,1817850.0
2017-03-15 15:30:00,17.1,17.11,17.05,17.05,4413330.0,17.1,17.11,17.05,17.05,4413330.0
2017-03-16 09:30:00,17.49,17.53,17.27,17.42,14954205.0,17.49,17.53,17.27,17.42,14954205.0
2017-03-16 10:00:00,17.42,17.45,17.34,17.42,8065935.0,17.42,17.45,17.34,17.42,8065935.0
2017-03-16 10:30:00,17.42,17.43,17.37,17.41,4421880.0,17.42,17.43,17.37,17.41,4421880.0
2017-03-16 11:00:00,17.4,17.65,17.4,17.59,14837085.0,17.4,17.65,17.4,17.59,14837085.0
2017-03-16 11:30:00,17.58,17.72,17.54,17.63,9970800.0,17.58,17.72,17.54,17.63,9970800.0
2017-03-16 12:00:00,17.64,17.68,17.57,17.59,5331525.0,17.64,17.68,17.57,17.59,5331525.0
2017-03-16 12:30:00,17.59,17.65,17.58,17.64,3692835.0,17.59,17.65,17.58,17.64,3692835.0
2017-03-16 13:00:00,17.64,17.69,17.63,17.67,3218520.0,17.64,17.69,17.63,17.67,3218520.0
2017-03-16 13:30:00,17.67,17.67,17.56,17.6,3754770.0,17.67,17.67,17.56,17.6,3754770.0
2017-03-16 14:00:00,17.6,17.61,17.46,17.5,4875930.0,17.6,17.61,17.46,17.5,4875930.0
2017-03-16 14:30:00,17.5,17.55,17.47,17.55,3717210.0,17.5,17.55,17.47,17.55,3717210.0
2017-03-16 15:00:00,17.55,17.56,17.53,17.55,2728965.0,17.55,17.56,17.53,17.55,2728965.0
2017-03-16 15:30:00,17.55,17.55,17.43,17.47,7616475.0,17.55,17.55,17.43,17.47,7616475.0
2017-03-17 09:30:00,17.57,17.67,17.5,17.55,16966125.0,17.57,17.67,17.5,17.55,16966125.0
2017-03-17 10:00:00,17.55,17.59,17.48,17.49,6772650.0,17.55,17.59,17.48,17.49,6772650.0
2017-03-17 10:30:00,17.5,17.57,17.48,17.56,4315155.0,17.5,17.57,17.48,17.56,4315155.0
2017-03-17 11:00:00,17.56,17.65,17.53,17.59,4609605.0,17.56,17.65,17.53,17.59,4609605.0
2017-03-17 11:30:00,17.59,17.64,17.58,17.61,3817770.0,17.59,17.64,17.58,17.61,3817770.0
2017-03-17 12:00:00,17.61,17.66,17.59,17.63,3720570.0,17.61,17.66,17.59,17.63,3720570.0
2017-03-17 12:30:00,17.64,17.69,17.62,17.65,4106145.0,17.64,17.69,17.62,17.65,4106145.0
2017-03-17 13:00:00,17.65,17.66,17.6,17.62,2994810.0,17.65,17.66,17.6,17.62,2994810.0
2017-03-17 13:30:00,17.62,17.63,17.54,17.56,4273935.0,17.62,17.63,17.54,17.56,4273935.0
2017-03-17 14:00:00,17.56,17.57,17.5,17.52,4958160.0,17.56,17.57,17.5,17.52,4958160.0
2017-03-17 14:30:00,17.51,17.54,17.43,17.5,5328585.0,17.51,17.54,17.43,17.5,5328585.0
2017-03-17 15:00:00,17.51,17.51,17.47,17.48,4044495.0,17.51,17.51,17.47,17.48,4044495.0
2017-03-17 15:30:00,17.48,17.49,17.41,17.42,6768675.0,17.48,17.49,17.41,17.42,6768675.0
2017-03-20 09:30:00,17.37,17.46,17.3,17.32,9558495.0,17.37,17.46,17.3,17.32,9558495.0
2017-03-20 10:00:00,17.33,17.41,17.25,17.36,6062625.0,17.33,17.41,17.25,17.36,6062625.0
2017-03-20 10:30:00,17.36,17.58,17.35,17.56,6483390.0,17.36,17.58,17.35,17.56,6483390.0
2017-03-20 11:00:00,17.56,17.64,17.54,17.55,4835325.0,17.56,17.64,17.54,17.55,4835325.0
2017-03-20 11:30:00,17.55,17.56,17.5,17.53,2297235.0,17.55,17.56,17.5,17.53,2297235.0
2017-03-20 12:00:00,17.53,17.57,17.48,17.55,2434395.0,17.53,17.57,17.48,17.55,2434395.0
2017-03-20 12:30:00,17.55,17.55,17.49,17.52,1560675.0,17.55,17.55,17.49,17.52,1560675.0
2017-03-20 13:00:00,17.52,17.53,17.44,17.47,2329725.0,17.52,17.53,17.44,17.47,2329725.0
2017-03-20 13:30:00,17.47,17.48,17.42,17.42,1646250.0,17.47,17.48,17.42,17.42,1646250.0
2017-03-20 14:00:00,17.43,17.45,17.38,17.41,1727535.0,17.43,17.45,17.38,17.41,1727535.0
2017-03-20 14:30:00,17.4,17.41,17.36,17.4,1790910.0,17.4,17.41,17.36,17.4,1790910.0
2017-03-20 15:00:00,17.4,17.46,17.4,17.45,1731720.0,17.4,17.46,17.4,17.45,1731720.0
2017-03-20 15:30:00,17.44,17.48,17.42,17.46,2883375.0,17.44,17.48,17.42,17.46,2883375.0
2017-03-21 09:30:00,17.52,17.65,17.48,17.64,9397365.0,17.52,17.65,17.48,17.64,9397365.0
2017-03-21 10:00:00,17.64,17.65,17.48,17.51,6652200.0,17.64,17.65,17.48,17.51,6652200.0
2017-03-21 10:30:00,17.51,17.54,17.32,17.34,6698250.0,17.51,17.54,17.32,17.34,6698250.0
2017-03-21 11:00:00,17.33,17.36,17.0,17.02,10851570.0,17.33,17.36,17.0,17.02,10851570.0
2017-03-21 11:30:00,17.02,17.09,16.81,17.05,11186055.0,17.02,17.09,16.81,17.05,11186055.0
2017-03-21 12:00:00,17.05,17.08,16.94,16.98,4202010.0,17.05,17.08,16.94,16.98,4202010.0
2017-03-21 12:30:00,16.98,16.99,16.87,16.93,4594260.0,16.98,16.99,16.87,16.93,4594260.0
2017-03-21 13:00:00,16.92,16.94,16.82,16.88,5144040.0,16.92,16.94,16.82,16.88,5144040.0
2017-03-21 13:30:00,16.87,16.9,16.77,16.81,5074575.0,16.87,16.9,16.77,16.81,5074575.0
2017-03-21 14:00:00,16.8,16.92,16.75,16.92,6472005.0,16.8,16.92,16.75,16.92,6472005.0
2017-03-21 14:30:00,16.92,16.97,16.87,16.9,3269565.0,16.92,16.97,16.87,16.9,3269565.0
2017-03-21 15:00:00,16.9,16.97,16.89,16.92,3144855.0,16.9,16.97,16.89,16.92,3144855.0
2017-03-21 15:30:00,16.93,16.93,16.68,16.71,12409710.0,16.93,16.93,16.68,16.71,12409710.0
2017-03-22 09:30:00,16.77,16.98,16.72,16.72,13043130.0,16.77,16.98,16.72,16.72,13043130.0
2017-03-22 10:00:00,16.73,16.84,16.7,16.78,5728680.0,16.73,16.84,16.7,16.78,5728680.0
2017-03-22 10:30:00,16.78,16.89,16.74,16.84,5395725.0,16.78,16.89,16.74,16.84,5395725.0
2017-03-22 11:00:00,16.85,16.86,16.77,16.85,3249720.0,16.85,16.86,16.77,16.85,3249720.0
2017-03-22 11:30:00,16.85,16.88,16.82,16.86,3720360.0,16.85,16.88,16.82,16.86,3720360.0
2017-03-22 12:00:00,16.86,16.87,16.78,16.82,2297970.0,16.86,16.87,16.78,16.82,2297970.0
2017-03-22 12:30:00,16.81,16.83,16.78,16.8,1104585.0,16.81,16.83,16.78,16.8,1104585.0
2017-03-22 13:00:00,16.8,16.81,16.75,16.79,1189695.0,16.8,16.81,16.75,16.79,1189695.0
2017-03-22 13:30:00,16.8,16.84,16.78,16.79,1059495.0,16.8,16.84,16.78,16.79,1059495.0
2017-03-22 14:00:00,16.79,16.83,16.79,16.82,858075.0,16.79,16.83,16.79,16.82,858075.0
2017-03-22 14:30:00,16.82,16.85,16.81,16.85,1078500.0,16.82,16.85,16.81,16.85,1078500.0
2017-03-22 15:00:00,16.85,16.97,16.84,16.94,3782955.0,16.85,16.97,16.84,16.94,3782955.0
2017-03-22 15:30:00,16.94,17.0,16.91,17.0,5706615.0,16.94,17.0,16.91,17.0,5706615.0
2017-03-23 09:30:00,17.02,17.03,16.89,16.97,6566295.0,17.02,17.03,16.89,16.97,6566295.0
2017-03-23 10:00:00,16.97,17.05,16.95,16.99,3424230.0,16.97,17.05,16.95,16.99,3424230.0
2017-03-23 10:30:00,16.99,17.15,16.98,17.1,4856520.0,16.99,17.15,16.98,17.1,4856520.0
2017-03-23 11:00:00,17.11,17.18,17.1,17.15,3224235.0,17.11,17.18,17.1,17.15,3224235.0
2017-03-23 11:30:00,17.16,17.16,17.07,17.1,2469435.0,17.16,17.16,17.07,17.1,2469435.0
2017-03-23 12:00:00,17.1,17.11,17.06,17.09,2156745.0,17.1,17.11,17.06,17.09,2156745.0
2017-03-23 12:30:00,17.09,17.14,17.09,17.13,2537595.0,17.09,17.14,17.09,17.13,2537595.0
2017-03-23 13:00:00,17.13,17.14,16.98,16.99,4012050.0,17.13,17.14,16.98,16.99,4012050.0
2017-03-23 13:30:00,16.99,17.05,16.97,17.03,1567200.0,16.99,17.05,16.97,17.03,1567200.0
2017-03-23 14:00:00,17.03,17.06,17.01,17.04,1243770.0,17.03,17.06,17.01,17.04,1243770.0
2017-03-23 14:30:00,17.03,17.09,17.02,17.06,1895070.0,17.03,17.09,17.02,17.06,1895070.0
2017-03-23 15:00:00,17.06,17.08,17.03,17.04,1522590.0,17.06,17.08,17.03,17.04,1522590.0
2017-03-23 15:30:00,17.03,17.06,16.97,16.99,5620365.0,17.03,17.06,16.97,16.99,5620365.0
2017-03-24 09:30:00,17.05,17.28,17.0,17.28,11013705.0,17.05,17.28,17.0,17.28,11013705.0
2017-03-24 10:00:00,17.27,17.32,17.19,17.23,7473135.0,17.27,17.32,17.19,17.23,7473135.0
2017-03-24 10:30:00,17.24,17.37,17.23,17.34,6566130.0,17.24,17.37,17.23,17.34,6566130.0
2017-03-24 11:00:00,17.35,17.4,17.31,17.33,4898010.0,17.35,17.4,17.31,17.33,4898010.0
2017-03-24 11:30:00,17.33,17.44,17.33,17.43,5253420.0,17.33,17.44,17.33,17.43,5253420.0
2017-03-24 12:00:00,17.43,17.47,17.34,17.43,4585275.0,17.43,17.47,17.34,17.43,4585275.0
2017-03-24 12:30:00,17.44,17.45,17.37,17.41,2550540.0,17.44,17.45,17.37,17.41,2550540.0
2017-03-24 13:00:00,17.41,17.45,17.37,17.44,2983500.0,17.41,17.45,17.37,17.44,2983500.0
2017-03-24 13:30:00,17.44,17.44,17.38,17.4,3050880.0,17.44,17.44,17.38,17.4,3050880.0
2017-03-24 14:00:00,17.41,17.43,17.4,17.4,1870620.0,17.41,17.43,17.4,17.4,1870620.0
2017-03-24 14:30:00,17.4,17.41,17.33,17.33,3776790.0,17.4,17.41,17.33,17.33,3776790.0
2017-03-24 15:00:00,17.34,17.4,17.27,17.4,4517820.0,17.34,17.4,17.27,17.4,4517820.0
2017-03-24 15:30:00,17.39,17.59,17.38,17.54,14020920.0,17.39,17.59,17.38,17.54,14020920.0
2017-03-27 09:30:00,17.37,17.86,17.32,17.75,19848510.0,17.37,17.86,17.32,17.75,19848510.0
2017-03-27 10:00:00,17.74,17.85,17.68,17.76,9110055.0,17.74,17.85,17.68,17.76,9110055.0
2017-03-27 10:30:00,17.75,17.95,17.75,17.84,9002115.0,17.75,17.95,17.75,17.84,9002115.0
2017-03-27 11:00:00,17.85,17.87,17.71,17.81,6348000.0,17.85,17.87,17.71,17.81,6348000.0
2017-03-27 11:30:00,17.82,17.85,17.71,17.76,4187460.0,17.82,17.85,17.71,17.76,4187460.0
2017-03-27 12:00:00,17.76,17.83,17.71,17.79,3020775.0,17.76,17.83,17.71,17.79,3020775.0
2017-03-27 12:30:00,17.79,17.83,17.75,17.81,2031510.0,17.79,17.83,17.75,17.81,2031510.0
2017-03-27 13:00:00,17.81,17.88,17.79,17.81,2939130.0,17.81,17.88,17.79,17.81,2939130.0
2017-03-27 13:30:00,17.81,17.84,17.77,17.83,2326095.0,17.81,17.84,17.77,17.83,2326095.0
2017-03-27 14:00:00,17.83,17.88,17.79,17.84,2980125.0,17.83,17.88,17.79,17.84,2980125.0
2017-03-27 14:30:00,17.83,17.91,17.83,17.9,2454915.0,17.83,17.91,17.83,17.9,2454915.0
2017-03-27 15:00:00,17.9,17.91,17.86,17.88,3226530.0,17.9,17.91,17.86,17.88,3226530.0
2017-03-27 15:30:00,17.88,18.04,17.87,18.01,10679925.0,17.88,18.04,17.87,18.01,10679925.0
2017-03-28 09:30:00,18.47,18.67,18.33,18.48,30489645.0,18.47,18.67,18.33,18.48,30489645.0
2017-03-28 10:00:00,18.47,18.52,18.39,18.46,9786375.0,18.47,18.52,18.39,18.46,9786375.0
2017-03-28 10:30:00,18.46,18.51,18.35,18.44,6804765.0,18.46,18.51,18.35,18.44,6804765.0
2017-03-28 11:00:00,18.44,18.54,18.43,18.5,5949735.0,18.44,18.54,18.43,18.5,5949735.0
2017-03-28 11:30:00,18.49,18.56,18.46,18.52,4462020.0,18.49,18.56,18.46,18.52,4462020.0
2017-03-28 12:00:00,18.52,18.55,18.49,18.53,2561850.0,18.52,18.55,18.49,18.53,2561850.0
2017-03-28 12:30:00,18.53,18.59,18.53,18.56,3538815.0,18.53,18.59,18.53,18.56,3538815.0
2017-03-28 13:00:00,18.57,18.71,18.57,18.63,10417215.0,18.57,18.71,18.57,18.63,10417215.0
2017-03-28 13:30:00,18.63,18.64,18.57,18.61,3897825.0,18.63,18.64,18.57,18.61,3897825.0
2017-03-28 14:00:00,18.61,18.64,18.58,18.61,2742360.0,18.61,18.64,18.58,18.61,2742360.0
2017-03-28 14:30:00,18.62,18.62,18.5,18.5,4039740.0,18.62,18.62,18.5,18.5,4039740.0
2017-03-28 15:00:00,18.5,18.53,18.48,18.5,3197745.0,18.5,18.53,18.48,18.5,3197745.0
2017-03-28 15:30:00,18.51,18.52,18.44,18.49,7679490.0,18.51,18.52,18.44,18.49,7679490.0
2017-03-29 09:30:00,18.57,18.64,18.41,18.6,11301135.0,18.57,18.64,18.41,18.6,11301135.0
2017-03-29 10:00:00,18.61,18.61,18.5,18.55,3768645.0,18.61,18.61,18.5,18.55,3768645.0
2017-03-29 10:30:00,18.55,18.6,18.51,18.56,4166730.0,18.55,18.6,18.51,18.56,4166730.0
2017-03-29 11:00:00,18.55,18.57,18.45,18.47,3519960.0,18.55,18.57,18.45,18.47,3519960.0
2017-03-29 11:30:00,18.48,18.5,18.39,18.4,4474230.0,18.48,18.5,18.39,18.4,4474230.0
2017-03-29 12:00:00,18.4,18.46,18.39,18.43,2819265.0,18.4,18.46,18.39,18.43,2819265.0
2017-03-29 12:30:00,18.43,18.45,18.37,18.38,2118135.0,18.43,18.45,18.37,18.38,2118135.0
2017-03-29 13:00:00,18.38,18.43,18.37,18.42,2392770.0,18.38,18.43,18.37,18.42,2392770.0
2017-03-29 13:30:00,18.42,18.44,18.41,18.43,1590645.0,18.42,18.44,18.41,18.43,1590645.0
2017-03-29 14:00:00,18.43,18.48,18.42,18.48,1955670.0,18.43,18.48,18.42,18.48,1955670.0
2017-03-29 14:30:00,18.48,18.52,18.46,18.51,2439555.0,18.48,18.52,18.46,18.51,2439555.0
2017-03-29 15:00:00,18.52,18.53,18.47,18.48,1513425.0,18.52,18.53,18.47,18.48,1513425.0
2017-03-29 15:30:00,18.49,18.51,18.47,18.49,3317190.0,18.49,18.51,18.47,18.49,3317190.0
2017-03-30 09:30:00,18.53,18.8,18.48,18.71,16724235.0,18.53,18.8,18.48,18.71,16724235.0
2017-03-30 10:00:00,18.72,18.76,18.61,18.65,6683985.0,18.72,18.76,18.61,18.65,6683985.0
2017-03-30 10:30:00,18.65,18.72,18.64,18.68,4090425.0,18.65,18.72,18.64,18.68,4090425.0
2017-03-30 11:00:00,18.68,18.77,18.67,18.7,5245395.0,18.68,18.77,18.67,18.7,5245395.0
2017-03-30 11:30:00,18.7,18.73,18.59,18.59,3764550.0,18.7,18.73,18.59,18.59,3764550.0
2017-03-30 12:00:00,18.59,18.64,18.57,18.63,2145015.0,18.59,18.64,18.57,18.63,2145015.0
2017-03-30 12:30:00,18.62,18.63,18.56,18.58,1437810.0,18.62,18.63,18.56,18.58,1437810.0
2017-03-30 13:00:00,18.57,18.6,18.55,18.59,1703790.0,18.57,18.6,18.55,18.59,1703790.0
2017-03-30 13:30:00,18.58,18.61,18.54,18.56,1852905.0,18.58,18.61,18.54,18.56,1852905.0
2017-03-30 14:00:00,18.56,18.58,18.55,18.58,1139880.0,18.56,18.58,18.55,18.58,1139880.0
2017-03-30 14:30:00,18.58,18.59,18.5,18.53,1824900.0,18.58,18.59,18.5,18.53,1824900.0
2017-03-30 15:00:00,18.52,18.55,18.5,18.53,1523400.0,18.52,18.55,18.5,18.53,1523400.0
2017-03-30 15:30:00,18.53,18.56,18.5,18.52,4625235.0,18.53,18.56,18.5,18.52,4625235.0
2017-03-31 09:30:00,18.58,18.62,18.42,18.57,7873785.0,18.58,18.62,18.42,18.57,7873785.0
2017-03-31 10:00:00,18.57,18.6,18.45,18.49,3740055.0,18.57,18.6,18.45,18.49,3740055.0
2017-03-31 10:30:00,18.49,18.54,18.49,18.5,1703955.0,18.49,18.54,18.49,18.5,1703955.0
2017-03-31 11:00:00,18.5,18.57,18.5,18.56,2521215.0,18.5,18.57,18.5,18.56,2521215.0
2017-03-31 11:30:00,18.56,18.56,18.51,18.55,1382550.0,18.56,18.56,18.51,18.55,1382550.0
2017-03-31 12:00:00,18.55,18.56,18.53,18.54,1181895.0,18.55,18.56,18.53,18.54,1181895.0
2017-03-31 12:30:00,18.54,18.59,18.53,18.59,1543635.0,18.54,18.59,18.53,18.59,1543635.0
2017-03-31 13:00:00,18.59,18.6,18.57,18.59,1977360.0,18.59,18.6,18.57,18.59,1977360.0
2017-03-31 13:30:00,18.6,18.65,18.59,18.59,3645045.0,18.6,18.65,18.59,18.59,3645045.0
2017-03-31 14:00:00,18.59,18.62,18.55,18.57,2772210.0,18.59,18.62,18.55,18.57,2772210.0
2017-03-31 14:30:00,18.58,18.63,18.55,18.62,3091020.0,18.58,18.63,18.55,18.62,3091020.0
2017-03-31 15:00:00,18.62,18.62,18.58,18.59,1768335.0,18.62,18.62,18.58,18.59,1768335.0
2017-03-31 15:30:00,18.59,18.63,18.55,18.55,6448005.0,18.59,18.63,18.55,18.55,6448005.0
2017-04-03 09:30:00,19.13,19.33,18.97,19.31,33244035.0,19.13,19.33,18.97,19.31,33244035.0
2017-04-03 10:00:00,19.3,19.6,19.3,19.59,26271375.0,19.3,19.6,19.3,19.59,26271375.0
2017-04-03 10:30:00,19.59,19.61,19.44,19.48,12906645.0,19.59,19.61,19.44,19.48,12906645.0
2017-04-03 11:00:00,19.48,19.56,19.39,19.52,10989105.0,19.48,19.56,19.39,19.52,10989105.0
2017-04-03 11:30:00,19.53,19.6,19.47,19.49,10508580.0,19.53,19.6,19.47,19.49,10508580.0
2017-04-03 12:00:00,19.48,19.49,19.38,19.43,7591275.0,19.48,19.49,19.38,19.43,7591275.0
2017-04-03 12:30:00,19.43,19.48,19.4,19.48,6629835.0,19.43,19.48,19.4,19.48,6629835.0
2017-04-03 13:00:00,19.48,19.63,19.47,19.61,9146370.0,19.48,19.63,19.47,19.61,9146370.0
2017-04-03 13:30:00,19.61,19.62,19.51,19.6,5434830.0,19.61,19.62,19.51,19.6,5434830.0
2017-04-03 14:00:00,19.61,19.75,19.58,19.75,10832085.0,19.61,19.75,19.58,19.75,10832085.0
2017-04-03 14:30:00,19.75,19.85,19.69,19.85,11494380.0,19.75,19.85,19.69,19.85,11494380.0
2017-04-03 15:00:00,19.85,19.87,19.75,19.8,9439050.0,19.85,19.87,19.75,19.8,9439050.0
2017-04-03 15:30:00,19.8,19.93,19.77,19.9,19463085.0,19.8,19.93,19.77,19.9,19463085.0
2017-04-04 09:30:00,19.82,20.06,19.73,19.79,29197185.0,19.82,20.06,19.73,19.79,29197185.0
2017-04-04 10:00:00,19.78,20.06,19.64,19.99,16273560.0,19.78,20.06,19.64,19.99,16273560.0
2017-04-04 10:30:00,19.99,20.19,19.94,20.19,13803360.0,19.99,20.19,19.94,20.19,13803360.0
2017-04-04 11:00:00,20.18,20.27,20.11,20.13,13077390.0,20.18,20.27,20.11,20.13,13077390.0
2017-04-04 11:30:00,20.12,20.27,20.07,20.2,8116905.0,20.12,20.27,20.07,20.2,8116905.0
2017-04-04 12:00:00,20.19,20.24,20.15,20.21,4637265.0,20.19,20.24,20.15,20.21,4637265.0
2017-04-04 12:30:00,20.21,20.22,20.11,20.12,4734315.0,20.21,20.22,20.11,20.12,4734315.0
2017-04-04 13:00:00,20.12,20.18,20.05,20.06,4804500.0,20.12,20.18,20.05,20.06,4804500.0
2017-04-04 13:30:00,20.05,20.15,20.05,20.1,3682035.0,20.05,20.15,20.05,20.1,3682035.0
2017-04-04 14:00:00,20.1,20.23,20.09,20.2,5751450.0,20.1,20.23,20.09,20.2,5751450.0
2017-04-04 14:30:00,20.2,20.26,20.17,20.25,4144170.0,20.2,20.26,20.17,20.25,4144170.0
2017-04-04 15:00:00,20.25,20.32,20.24,20.27,7530450.0,20.25,20.32,20.24,20.27,7530450.0
2017-04-04 15:30:00,20.27,20.31,20.22,20.25,10645875.0,20.27,20.31,20.22,20.25,10645875.0
2017-04-05 09:30:00,20.13,20.27,20.05,20.08,15698160.0,20.13,20.27,20.05,20.08,15698160.0
2017-04-05 10:00:00,20.07,20.12,19.95,20.07,13305495.0,20.07,20.12,19.95,20.07,13305495.0
2017-04-05 10:30:00,20.07,20.08,19.97,20.07,6176865.0,20.07,20.08,19.97,20.07,6176865.0
2017-04-05 11:00:00,20.07,20.1,19.98,20.01,5055990.0,20.07,20.1,19.98,20.01,5055990.0
2017-04-05 11:30:00,20.02,20.13,20.0,20.04,4676115.0,20.02,20.13,20.0,20.04,4676115.0
2017-04-05 12:00:00,20.04,20.07,20.01,20.02,2221920.0,20.04,20.07,20.01,20.02,2221920.0
2017-04-05 12:30:00,20.01,20.1,20.01,20.1,2690310.0,20.01,20.1,20.01,20.1,2690310.0
2017-04-05 13:00:00,20.09,20.21,20.09,20.18,5234775.0,20.09,20.21,20.09,20.18,5234775.0
2017-04-05 13:30:00,20.18,20.33,20.17,20.28,6309990.0,20.18,20.33,20.17,20.28,6309990.0
2017-04-05 14:00:00,20.28,20.28,20.22,20.24,3088080.0,20.28,20.28,20.22,20.24,3088080.0
2017-04-05 14:30:00,20.24,20.25,20.05,20.06,5715420.0,20.24,20.25,20.05,20.06,5715420.0
2017-04-05 15:00:00,20.05,20.1,19.78,19.83,9180060.0,20.05,20.1,19.78,19.83,9180060.0
2017-04-05 15:30:00,19.81,19.83,19.61,19.67,17341350.0,19.81,19.83,19.61,19.67,17341350.0
2017-04-06 09:30:00,19.79,19.92,19.61,19.82,16780380.0,19.79,19.92,19.61,19.82,16780380.0
2017-04-06 10:00:00,19.82,19.97,19.77,19.96,8521740.0,19.82,19.97,19.77,19.96,8521740.0
2017-04-06 10:30:00,19.96,19.99,19.87,19.96,5656695.0,19.96,19.99,19.87,19.96,5656695.0
2017-04-06 11:00:00,19.97,20.12,19.95,20.12,7793130.0,19.97,20.12,19.95,20.12,7793130.0
2017-04-06 11:30:00,20.12,20.13,19.93,19.99,5021325.0,20.12,20.13,19.93,19.99,5021325.0
2017-04-06 12:00:00,19.99,20.02,19.9,19.94,3140595.0,19.99,20.02,19.9,19.94,3140595.0
2017-04-06 12:30:00,19.95,19.97,19.91,19.94,2171625.0,19.95,19.97,19.91,19.94,2171625.0
2017-04-06 13:00:00,19.94,19.94,19.79,19.81,4663920.0,19.94,19.94,19.79,19.81,4663920.0
2017-04-06 13:30:00,19.82,19.97,19.81,19.94,3720300.0,19.82,19.97,19.81,19.94,3720300.0
2017-04-06 14:00:00,19.94,19.96,19.89,19.91,1966470.0,19.94,19.96,19.89,19.91,1966470.0
2017-04-06 14:30:00,19.91,19.92,19.81,19.83,2208780.0,19.91,19.92,19.81,19.83,2208780.0
2017-04-06 15:00:00,19.83,19.89,19.81,19.85,2461245.0,19.83,19.89,19.81,19.85,2461245.0
2017-04-06 15:30:00,19.85,19.93,19.84,19.91,4706535.0,19.85,19.93,19.84,19.91,4706535.0
2017-04-07 09:30:00,19.83,20.07,19.81,19.9,12780405.0,19.83,20.07,19.81,19.9,12780405.0
2017-04-07 10:00:00,19.9,20.12,19.87,20.05,8668845.0,19.9,20.12,19.87,20.05,8668845.0
2017-04-07 10:30:00,20.05,20.08,19.99,20.04,4127535.0,20.05,20.08,19.99,20.04,4127535.0
2017-04-07 11:00:00,20.04,20.13,20.02,20.09,5242725.0,20.04,20.13,20.02,20.09,5242725.0
2017-04-07 11:30:00,20.09,20.1,20.03,20.04,2534865.0,20.09,20.1,20.03,20.04,2534865.0
2017-04-07 12:00:00,20.04,20.08,20.03,20.06,1684785.0,20.04,20.08,20.03,20.06,1684785.0
2017-04-07 12:30:00,20.06,20.18,20.06,20.17,3367170.0,20.06,20.18,20.06,20.17,3367170.0
2017-04-07 13:00:00,20.17,20.18,20.11,20.14,2219655.0,20.17,20.18,20.11,20.14,2219655.0
2017-04-07 13:30:00,20.14,20.16,20.06,20.07,1795590.0,20.14,20.16,20.06,20.07,1795590.0
2017-04-07 14:00:00,20.08,20.13,20.07,20.11,1524645.0,20.08,20.13,20.07,20.11,1524645.0
2017-04-07 14:30:00,20.11,20.15,20.05,20.07,1995030.0,20.11,20.15,20.05,20.07,1995030.0
2017-04-07 15:00:00,20.06,20.11,20.06,20.09,1882515.0,20.06,20.11,20.06,20.09,1882515.0
2017-04-07 15:30:00,20.09,20.17,20.06,20.17,6814920.0,20.09,20.17,20.06,20.17,6814920.0
2017-04-10 09:30:00,20.61,20.92,20.58,20.84,28337850.0,20.61,20.92,20.58,20.84,28337850.0
2017-04-10 10:00:00,20.84,20.86,20.68,20.8,11511795.0,20.84,20.86,20.68,20.8,11511795.0
2017-04-10 10:30:00,20.79,20.83,20.74,20.75,4599120.0,20.79,20.83,20.74,20.75,4599120.0
2017-04-10 11:00:00,20.75,20.81,20.72,20.78,4445070.0,20.75,20.81,20.72,20.78,4445070.0
2017-04-10 11:30:00,20.78,20.83,20.74,20.76,4783005.0,20.78,20.83,20.74,20.76,4783005.0
2017-04-10 12:00:00,20.75,20.77,20.62,20.66,7394040.0,20.75,20.77,20.62,20.66,7394040.0
2017-04-10 12:30:00,20.67,20.71,20.64,20.68,4652460.0,20.67,20.71,20.64,20.68,4652460.0
2017-04-10 13:00:00,20.68,20.81,20.68,20.78,5714175.0,20.68,20.81,20.68,20.78,5714175.0
2017-04-10 13:30:00,20.78,20.86,20.77,20.83,4381140.0,20.78,20.86,20.77,20.83,4381140.0
2017-04-10 14:00:00,20.83,20.84,20.74,20.75,3269250.0,20.83,20.84,20.74,20.75,3269250.0
2017-04-10 14:30:00,20.75,20.86,20.73,20.85,3826560.0,20.75,20.86,20.73,20.85,3826560.0
2017-04-10 15:00:00,20.85,20.85,20.75,20.82,3512145.0,20.85,20.85,20.75,20.82,3512145.0
2017-04-10 15:30:00,20.82,20.86,20.79,20.83,7628400.0,20.82,20.86,20.79,20.83,7628400.0
2017-04-11 09:30:00,20.89,20.9,20.54,20.62,17724390.0,20.89,20.9,20.54,20.62,17724390.0
2017-04-11 10:00:00,20.62,20.68,20.37,20.45,10769025.0,20.62,20.68,20.37,20.45,10769025.0
2017-04-11 10:30:00,20.45,20.54,20.37,20.42,6969435.0,20.45,20.54,20.37,20.42,6969435.0
2017-04-11 11:00:00,20.42,20.51,20.37,20.4,4799190.0,20.42,20.51,20.37,20.4,4799190.0
2017-04-11 11:30:00,20.41,20.59,20.4,20.55,5657700.0,20.41,20.59,20.4,20.55,5657700.0
2017-04-11 12:00:00,20.55,20.71,20.54,20.65,6089220.0,20.55,20.71,20.54,20.65,6089220.0
2017-04-11 12:30:00,20.65,20.68,20.6,20.65,2594835.0,20.65,20.68,20.6,20.65,2594835.0
2017-04-11 13:00:00,20.65,20.7,20.61,20.64,2236905.0,20.65,20.7,20.61,20.64,2236905.0
2017-04-11 13:30:00,20.64,20.68,20.59,20.65,2570625.0,20.64,20.68,20.59,20.65,2570625.0
2017-04-11 14:00:00,20.65,20.65,20.55,20.6,1876950.0,20.65,20.65,20.55,20.6,1876950.0
2017-04-11 14:30:00,20.6,20.66,20.57,20.62,2000985.0,20.6,20.66,20.57,20.62,2000985.0
2017-04-11 15:00:00,20.62,20.63,20.54,20.57,2255610.0,20.62,20.63,20.54,20.57,2255610.0
2017-04-11 15:30:00,20.57,20.6,20.55,20.58,5384715.0,20.57,20.6,20.55,20.58,5384715.0
2017-04-12 09:30:00,20.42,20.56,20.37,20.43,9344940.0,20.42,20.56,20.37,20.43,9344940.0
2017-04-12 10:00:00,20.44,20.51,20.37,20.38,4588275.0,20.44,20.51,20.37,20.38,4588275.0
2017-04-12 10:30:00,20.39,20.44,20.37,20.38,2807715.0,20.39,20.44,20.37,20.38,2807715.0
2017-04-12 11:00:00,20.38,20.4,20.28,20.29,4813455.0,20.38,20.4,20.28,20.29,4813455.0
2017-04-12 11:30:00,20.29,20.3,20.09,20.21,7967190.0,20.29,20.3,20.09,20.21,7967190.0
2017-04-12 12:00:00,20.22,20.23,20.13,20.2,3463710.0,20.22,20.23,20.13,20.2,3463710.0
2017-04-12 12:30:00,20.21,20.22,20.09,20.12,3122550.0,20.21,20.22,20.09,20.12,3122550.0
2017-04-12 13:00:00,20.12,20.19,20.12,20.15,1938975.0,20.12,20.19,20.12,20.15,1938975.0
2017-04-12 13:30:00,20.15,20.21,20.11,20.2,2823645.0,20.15,20.21,20.11,20.2,2823645.0
2017-04-12 14:00:00,20.2,20.21,20.04,20.09,4571895.0,20.2,20.21,20.04,20.09,4571895.0
2017-04-12 14:30:00,20.09,20.12,19.93,19.95,8085315.0,20.09,20.12,19.93,19.95,8085315.0
2017-04-12 15:00:00,19.96,19.96,19.81,19.83,8052180.0,19.96,19.96,19.81,19.83,8052180.0
2017-04-12 15:30:00,19.84,19.86,19.75,19.79,13836045.0,19.84,19.86,19.75,19.79,13836045.0
2017-04-13 09:30:00,19.78,20.0,19.69,19.86,17978580.0,19.78,20.0,19.69,19.86,17978580.0
2017-04-13 10:00:00,19.85,19.93,19.82,19.84,8524770.0,19.85,19.93,19.82,19.84,8524770.0
2017-04-13 10:30:00,19.84,20.0,19.82,19.94,6539460.0,19.84,20.0,19.82,19.94,6539460.0
2017-04-13 11:00:00,19.95,20.09,19.94,20.07,6309330.0,19.95,20.09,19.94,20.07,6309330.0
2017-04-13 11:30:00,20.07,20.14,20.06,20.07,5265690.0,20.07,20.14,20.06,20.07,5265690.0
2017-04-13 12:00:00,20.07,20.07,19.94,19.96,3757575.0,20.07,20.07,19.94,19.96,3757575.0
2017-04-13 12:30:00,19.96,19.99,19.91,19.93,2625015.0,19.96,19.99,19.91,19.93,2625015.0
2017-04-13 13:00:00,19.93,19.93,19.83,19.92,5838945.0,19.93,19.93,19.83,19.92,5838945.0
2017-04-13 13:30:00,19.93,20.13,19.91,20.12,10015290.0,19.93,20.13,19.91,20.12,10015290.0
2017-04-13 14:00:00,20.11,20.38,20.09,20.32,21023595.0,20.11,20.38,20.09,20.32,21023595.0
2017-04-13 14:30:00,20.31,20.49,20.31,20.38,14101635.0,20.31,20.49,20.31,20.38,14101635.0
2017-04-13 15:00:00,20.39,20.43,20.3,20.33,7418205.0,20.39,20.43,20.3,20.33,7418205.0
2017-04-13 15:30:00,20.33,20.34,20.21,20.29,11928690.0,20.33,20.34,20.21,20.29,11928690.0
2017-04-17 09:30:00,20.18,20.27,19.91,20.04,14428560.0,20.18,20.27,19.91,20.04,14428560.0
2017-04-17 10:00:00,20.03,20.16,19.98,20.09,5717835.0,20.03,20.16,19.98,20.09,5717835.0
2017-04-17 10:30:00,20.09,20.12,20.01,20.06,2460210.0,20.09,20.12,20.01,20.06,2460210.0
2017-04-17 11:00:00,20.06,20.19,20.05,20.19,3346920.0,20.06,20.19,20.05,20.19,3346920.0
2017-04-17 11:30:00,20.2,20.2,20.12,20.17,2942550.0,20.2,20.2,20.12,20.17,2942550.0
2017-04-17 12:00:00,20.17,20.17,20.1,20.11,1807485.0,20.17,20.17,20.1,20.11,1807485.0
2017-04-17 12:30:00,20.11,20.13,20.06,20.08,1184445.0,20.11,20.13,20.06,20.08,1184445.0
2017-04-17 13:00:00,20.08,20.1,20.05,20.09,4255275.0,20.08,20.1,20.05,20.09,4255275.0
2017-04-17 13:30:00,20.09,20.1,20.05,20.07,2445345.0,20.09,20.1,20.05,20.07,2445345.0
2017-04-17 14:00:00,20.07,20.14,20.06,20.12,2446890.0,20.07,20.14,20.06,20.12,2446890.0
2017-04-17 14:30:00,20.11,20.15,20.09,20.1,3066315.0,20.11,20.15,20.09,20.1,3066315.0
2017-04-17 15:00:00,20.1,20.13,20.09,20.12,2202975.0,20.1,20.13,20.09,20.12,2202975.0
2017-04-17 15:30:00,20.12,20.13,20.06,20.09,4985175.0,20.12,20.13,20.06,20.09,4985175.0
2017-04-18 09:30:00,19.98,20.06,19.86,20.02,8207175.0,19.98,20.06,19.86,20.02,8207175.0
2017-04-18 10:00:00,20.02,20.03,19.95,19.97,4879275.0,20.02,20.03,19.95,19.97,4879275.0
2017-04-18 10:30:00,19.98,20.02,19.94,19.96,3357705.0,19.98,20.02,19.94,19.96,3357705.0
2017-04-18 11:00:00,19.96,20.05,19.93,20.02,3408945.0,19.96,20.05,19.93,20.02,3408945.0
2017-04-18 11:30:00,20.02,20.03,19.95,19.96,2173290.0,20.02,20.03,19.95,19.96,2173290.0
2017-04-18 12:00:00,19.97,20.0,19.95,19.97,2299440.0,19.97,20.0,19.95,19.97,2299440.0
2017-04-18 12:30:00,19.97,20.0,19.96,19.97,1566345.0,19.97,20.0,19.96,19.97,1566345.0
2017-04-18 13:00:00,19.97,19.99,19.96,19.99,975105.0,19.97,19.99,19.96,19.99,975105.0
2017-04-18 13:30:00,19.98,20.05,19.96,19.97,1785465.0,19.98,20.05,19.96,19.97,1785465.0
2017-04-18 14:00:00,19.97,20.0,19.96,19.99,1308450.0,19.97,20.0,19.96,19.99,1308450.0
2017-04-18 14:30:00,19.99,20.02,19.97,20.02,1191060.0,19.99,20.02,19.97,20.02,1191060.0
2017-04-18 15:00:00,20.02,20.03,19.98,20.01,2008845.0,20.02,20.03,19.98,20.01,2008845.0
2017-04-18 15:30:00,20.01,20.06,20.0,20.02,3648825.0,20.01,20.06,20.0,20.02,3648825.0
2017-04-19 09:30:00,20.16,20.44,20.14,20.36,12382380.0,20.16,20.44,20.14,20.36,12382380.0
2017-04-19 10:00:00,20.37,20.4,20.27,20.33,4880790.0,20.37,20.4,20.27,20.33,4880790.0
2017-04-19 10:30:00,20.33,20.36,20.27,20.34,3129015.0,20.33,20.36,20.27,20.34,3129015.0
2017-04-19 11:00:00,20.34,20.41,20.33,20.38,3595575.0,20.34,20.41,20.33,20.38,3595575.0
2017-04-19 11:30:00,20.39,20.43,20.34,20.36,2554650.0,20.39,20.43,20.34,20.36,2554650.0
2017-04-19 12:00:00,20.36,20.39,20.33,20.35,2203095.0,20.36,20.39,20.33,20.35,2203095.0
2017-04-19 12:30:00,20.34,20.36,20.29,20.31,2268825.0,20.34,20.36,20.29,20.31,2268825.0
2017-04-19 13:00:00,20.31,20.32,20.24,20.29,2000685.0,20.31,20.32,20.24,20.29,2000685.0
2017-04-19 13:30:00,20.29,20.36,20.28,20.33,1576785.0,20.29,20.36,20.28,20.33,1576785.0
2017-04-19 14:00:00,20.33,20.36,20.27,20.31,1550685.0,20.33,20.36,20.27,20.31,1550685.0
2017-04-19 14:30:00,20.31,20.36,20.28,20.33,2232930.0,20.31,20.36,20.28,20.33,2232930.0
2017-04-19 15:00:00,20.32,20.39,20.31,20.37,2568000.0,20.32,20.39,20.31,20.37,2568000.0
2017-04-19 15:30:00,20.37,20.39,20.31,20.37,6225480.0,20.37,20.39,20.31,20.37,6225480.0
2017-04-20 09:30:00,20.44,20.61,20.41,20.52,10756275.0,20.44,20.61,20.41,20.52,10756275.0
2017-04-20 10:00:00,20.51,20.56,20.39,20.41,5042355.0,20.51,20.56,20.39,20.41,5042355.0
2017-04-20 10:30:00,20.4,20.51,20.35,20.48,4687125.0,20.4,20.51,20.35,20.48,4687125.0
2017-04-20 11:00:00,20.47,20.51,20.44,20.46,3208185.0,20.47,20.51,20.44,20.46,3208185.0
2017-04-20 11:30:00,20.46,20.51,20.45,20.48,1763295.0,20.46,20.51,20.45,20.48,1763295.0
2017-04-20 12:00:00,20.49,20.51,20.45,20.46,1701600.0,20.49,20.51,20.45,20.46,1701600.0
2017-04-20 12:30:00,20.46,20.5,20.46,20.48,1258635.0,20.46,20.5,20.46,20.48,1258635.0
2017-04-20 13:00:00,20.48,20.5,20.02,20.2,24259965.0,20.48,20.5,20.02,20.2,24259965.0
2017-04-20 13:30:00,20.2,20.3,20.15,20.17,6955530.0,20.2,20.3,20.15,20.17,6955530.0
2017-04-20 14:00:00,20.17,20.26,20.13,20.17,4548480.0,20.17,20.26,20.13,20.17,4548480.0
2017-04-20 14:30:00,20.17,20.19,20.09,20.17,4840800.0,20.17,20.19,20.09,20.17,4840800.0
2017-04-20 15:00:00,20.17,20.19,20.11,20.15,2928090.0,20.17,20.19,20.11,20.15,2928090.0
2017-04-20 15:30:00,20.15,20.2,20.13,20.17,5032875.0,20.15,20.2,20.13,20.17,5032875.0
2017-04-21 09:30:00,20.13,20.26,20.03,20.1,9976530.0,20.13,20.26,20.03,20.1,9976530.0
2017-04-21 10:00:00,20.11,20.3,20.1,20.22,7758660.0,20.11,20.3,20.1,20.22,7758660.0
2017-04-21 10:30:00,20.22,20.27,20.19,20.24,3191715.0,20.22,20.27,20.19,20.24,3191715.0
2017-04-21 11:00:00,20.24,20.33,20.23,20.32,3698925.0,20.24,20.33,20.23,20.32,3698925.0
2017-04-21 11:30:00,20.32,20.43,20.31,20.36,6679395.0,20.32,20.43,20.31,20.36,6679395.0
2017-04-21 12:00:00,20.37,20.37,20.3,20.35,2310420.0,20.37,20.37,20.3,20.35,2310420.0
2017-04-21 12:30:00,20.35,20.39,20.3,20.31,2302215.0,20.35,20.39,20.3,20.31,2302215.0
2017-04-21 13:00:00,20.31,20.33,20.26,20.3,3306405.0,20.31,20.33,20.26,20.3,3306405.0
2017-04-21 13:30:00,20.3,20.31,20.23,20.3,2660460.0,20.3,20.31,20.23,20.3,2660460.0
2017-04-21 14:00:00,20.3,20.34,20.27,20.31,2802105.0,20.3,20.34,20.27,20.31,2802105.0
2017-04-21 14:30:00,20.3,20.33,20.28,20.32,2072400.0,20.3,20.33,20.28,20.32,2072400.0
2017-04-21 15:00:00,20.32,20.37,20.3,20.35,2818695.0,20.32,20.37,20.3,20.35,2818695.0
2017-04-21 15:30:00,20.35,20.39,20.33,20.37,6267660.0,20.35,20.39,20.33,20.37,6267660.0
2017-04-24 09:30:00,20.62,20.7,20.5,20.6,17330640.0,20.62,20.7,20.5,20.6,17330640.0
2017-04-24 10:00:00,20.6,20.64,20.5,20.51,6805905.0,20.6,20.64,20.5,20.51,6805905.0
2017-04-24 10:30:00,20.51,20.51,20.4,20.47,7271490.0,20.51,20.51,20.4,20.47,7271490.0
2017-04-24 11:00:00,20.47,20.51,20.43,20.44,4679985.0,20.47,20.51,20.43,20.44,4679985.0
2017-04-24 11:30:00,20.44,20.52,20.44,20.5,3637875.0,20.44,20.52,20.44,20.5,3637875.0
2017-04-24 12:00:00,20.49,20.56,20.49,20.51,2814660.0,20.49,20.56,20.49,20.51,2814660.0
2017-04-24 12:30:00,20.51,20.52,20.47,20.48,2447325.0,20.51,20.52,20.47,20.48,2447325.0
2017-04-24 13:00:00,20.48,20.51,20.47,20.48,1631985.0,20.48,20.51,20.47,20.48,1631985.0
2017-04-24 13:30:00,20.47,20.5,20.46,20.49,1778805.0,20.47,20.5,20.46,20.49,1778805.0
2017-04-24 14:00:00,20.49,20.54,20.48,20.54,2758695.0,20.49,20.54,20.48,20.54,2758695.0
2017-04-24 14:30:00,20.54,20.55,20.5,20.52,2390370.0,20.54,20.55,20.5,20.52,2390370.0
2017-04-24 15:00:00,20.52,20.58,20.51,20.56,3445170.0,20.52,20.58,20.51,20.56,3445170.0
2017-04-24 15:30:00,20.57,20.59,20.52,20.53,6507105.0,20.57,20.59,20.52,20.53,6507105.0
2017-04-25 09:30:00,20.53,20.62,20.39,20.5,13299075.0,20.53,20.62,20.39,20.5,13299075.0
2017-04-25 10:00:00,20.5,20.55,20.44,20.51,5728740.0,20.5,20.55,20.44,20.51,5728740.0
2017-04-25 10:30:00,20.51,20.63,20.51,20.59,6834510.0,20.51,20.63,20.51,20.59,6834510.0
2017-04-25 11:00:00,20.59,20.7,20.59,20.63,6557355.0,20.59,20.7,20.59,20.63,6557355.0
2017-04-25 11:30:00,20.64,20.76,20.64,20.71,5912460.0,20.64,20.76,20.64,20.71,5912460.0
2017-04-25 12:00:00,20.72,20.88,20.71,20.88,8003205.0,20.72,20.88,20.71,20.88,8003205.0
2017-04-25 12:30:00,20.88,20.88,20.77,20.79,4729050.0,20.88,20.88,20.77,20.79,4729050.0
2017-04-25 13:00:00,20.79,20.84,20.75,20.84,3865245.0,20.79,20.84,20.75,20.84,3865245.0
2017-04-25 13:30:00,20.83,20.91,20.82,20.86,6192465.0,20.83,20.91,20.82,20.86,6192465.0
2017-04-25 14:00:00,20.86,20.9,20.8,20.83,3904470.0,20.86,20.9,20.8,20.83,3904470.0
2017-04-25 14:30:00,20.84,20.84,20.78,20.8,3487215.0,20.84,20.84,20.78,20.8,3487215.0
2017-04-25 15:00:00,20.8,20.9,20.8,20.88,4842945.0,20.8,20.9,20.8,20.88,4842945.0
2017-04-25 15:30:00,20.88,20.93,20.86,20.92,9713640.0,20.88,20.93,20.86,20.92,9713640.0
2017-04-26 09:30:00,20.82,20.97,20.75,20.8,13056300.0,20.82,20.97,20.75,20.8,13056300.0
2017-04-26 10:00:00,20.8,20.83,20.68,20.74,5807280.0,20.8,20.83,20.68,20.74,5807280.0
2017-04-26 10:30:00,20.74,20.86,20.69,20.85,5587815.0,20.74,20.86,20.69,20.85,5587815.0
2017-04-26 11:00:00,20.85,20.85,20.77,20.81,2893395.0,20.85,20.85,20.77,20.81,2893395.0
2017-04-26 11:30:00,20.8,20.86,20.73,20.75,3192450.0,20.8,20.86,20.73,20.75,3192450.0
2017-04-26 12:00:00,20.76,20.8,20.75,20.77,1580460.0,20.76,20.8,20.75,20.77,1580460.0
2017-04-26 12:30:00,20.77,20.77,20.72,20.75,2113935.0,20.77,20.77,20.72,20.75,2113935.0
2017-04-26 13:00:00,20.74,20.8,20.74,20.75,2177205.0,20.74,20.8,20.74,20.75,2177205.0
2017-04-26 13:30:00,20.75,20.8,20.72,20.73,2004390.0,20.75,20.8,20.72,20.73,2004390.0
2017-04-26 14:00:00,20.73,20.73,20.68,20.7,2536620.0,20.73,20.73,20.68,20.7,2536620.0
2017-04-26 14:30:00,20.71,20.73,20.62,20.63,3222990.0,20.71,20.73,20.62,20.63,3222990.0
2017-04-26 15:00:00,20.63,20.69,20.6,20.69,3005790.0,20.63,20.69,20.6,20.69,3005790.0
2017-04-26 15:30:00,20.69,20.71,20.65,20.68,5671740.0,20.69,20.71,20.65,20.68,5671740.0
2017-04-27 09:30:00,20.78,20.86,20.65,20.79,7837740.0,20.78,20.86,20.65,20.79,7837740.0
2017-04-27 10:00:00,20.8,20.87,20.71,20.76,4548180.0,20.8,20.87,20.71,20.76,4548180.0
2017-04-27 10:30:00,20.76,20.77,20.65,20.73,2949510.0,20.76,20.77,20.65,20.73,2949510.0
2017-04-27 11:00:00,20.72,20.79,20.69,20.75,2336580.0,20.72,20.79,20.69,20.75,2336580.0
2017-04-27 11:30:00,20.76,20.78,20.72,20.74,2598765.0,20.76,20.78,20.72,20.74,2598765.0
2017-04-27 12:00:00,20.74,20.8,20.68,20.71,2121885.0,20.74,20.8,20.68,20.71,2121885.0
2017-04-27 12:30:00,20.7,20.73,20.66,20.72,3101790.0,20.7,20.73,20.66,20.72,3101790.0
2017-04-27 13:00:00,20.72,20.72,20.62,20.67,3217140.0,20.72,20.72,20.62,20.67,3217140.0
2017-04-27 13:30:00,20.68,20.7,20.66,20.69,1601130.0,20.68,20.7,20.66,20.69,1601130.0
2017-04-27 14:00:00,20.69,20.7,20.61,20.62,2252310.0,20.69,20.7,20.61,20.62,2252310.0
2017-04-27 14:30:00,20.62,20.63,20.58,20.6,2475210.0,20.62,20.63,20.58,20.6,2475210.0
2017-04-27 15:00:00,20.6,20.61,20.5,20.5,3549990.0,20.6,20.61,20.5,20.5,3549990.0
2017-04-27 15:30:00,20.5,20.58,20.5,20.58,4918920.0,20.5,20.58,20.5,20.58,4918920.0
2017-04-28 09:30:00,20.63,20.68,20.53,20.62,6100530.0,20.63,20.68,20.53,20.62,6100530.0
2017-04-28 10:00:00,20.62,20.67,20.58,20.61,2834025.0,20.62,20.67,20.58,20.61,2834025.0
2017-04-28 10:30:00,20.61,20.63,20.57,20.63,2534475.0,20.61,20.63,20.57,20.63,2534475.0
2017-04-28 11:00:00,20.63,20.65,20.59,20.6,1915980.0,20.63,20.65,20.59,20.6,1915980.0
2017-04-28 11:30:00,20.6,20.67,20.58,20.66,2700870.0,20.6,20.67,20.58,20.66,2700870.0
2017-04-28 12:00:00,20.66,20.83,20.66,20.73,7153200.0,20.66,20.83,20.66,20.73,7153200.0
2017-04-28 12:30:00,20.74,20.74,20.7,20.73,2450625.0,20.74,20.74,20.7,20.73,2450625.0
2017-04-28 13:00:00,20.73,20.81,20.72,20.78,2703330.0,20.73,20.81,20.72,20.78,2703330.0
2017-04-28 13:30:00,20.78,20.9,20.77,20.9,5978655.0,20.78,20.9,20.77,20.9,5978655.0
2017-04-28 14:00:00,20.9,20.92,20.81,20.9,5632665.0,20.9,20.92,20.81,20.9,5632665.0
2017-04-28 14:30:00,20.9,20.99,20.87,20.92,4502370.0,20.9,20.99,20.87,20.92,4502370.0
2017-04-28 15:00:00,20.92,20.93,20.81,20.82,4071120.0,20.92,20.93,20.81,20.82,4071120.0
2017-04-28 15:30:00,20.83,20.95,20.82,20.93,8290470.0,20.83,20.95,20.82,20.93,8290470.0
2017-05-01 09:30:00,20.99,21.26,20.99,21.18,15974970.0,20.99,21.26,20.99,21.18,15974970.0
2017-05-01 10:00:00,21.19,21.34,21.17,21.33,11206410.0,21.19,21.34,21.17,21.33,11206410.0
2017-05-01 10:30:00,21.33,21.56,21.33,21.49,11584890.0,21.33,21.56,21.33,21.49,11584890.0
2017-05-01 11:00:00,21.49,21.56,21.45,21.55,7444965.0,21.49,21.56,21.45,21.55,7444965.0
2017-05-01 11:30:00,21.54,21.65,21.53,21.55,8354160.0,21.54,21.65,21.53,21.55,8354160.0
2017-05-01 12:00:00,21.55,21.62,21.54,21.61,4038660.0,21.55,21.62,21.54,21.61,4038660.0
2017-05-01 12:30:00,21.61,21.68,21.58,21.66,5787960.0,21.61,21.68,21.58,21.66,5787960.0
2017-05-01 13:00:00,21.66,21.79,21.65,21.75,7770165.0,21.66,21.79,21.65,21.75,7770165.0
2017-05-01 13:30:00,21.75,21.81,21.72,21.8,5354385.0,21.75,21.81,21.72,21.8,5354385.0
2017-05-01 14:00:00,21.8,21.82,21.75,21.77,4330890.0,21.8,21.82,21.75,21.77,4330890.0
2017-05-01 14:30:00,21.77,21.8,21.65,21.66,4534800.0,21.77,21.8,21.65,21.66,4534800.0
2017-05-01 15:00:00,21.65,21.67,21.56,21.59,5567160.0,21.65,21.67,21.56,21.59,5567160.0
2017-05-01 15:30:00,21.59,21.63,21.49,21.52,10294410.0,21.59,21.63,21.49,21.52,10294410.0
2017-05-02 09:30:00,21.6,21.84,21.35,21.39,18615885.0,21.6,21.84,21.35,21.39,18615885.0
2017-05-02 10:00:00,21.39,21.44,21.29,21.35,9829530.0,21.39,21.44,21.29,21.35,9829530.0
2017-05-02 10:30:00,21.35,21.38,21.27,21.36,5974155.0,21.35,21.38,21.27,21.36,5974155.0
2017-05-02 11:00:00,21.36,21.48,21.35,21.46,4060500.0,21.36,21.48,21.35,21.46,4060500.0
2017-05-02 11:30:00,21.45,21.48,21.37,21.42,2666100.0,21.45,21.48,21.37,21.42,2666100.0
2017-05-02 12:00:00,21.41,21.45,21.39,21.43,2071515.0,21.41,21.45,21.39,21.43,2071515.0
2017-05-02 12:30:00,21.44,21.46,21.37,21.41,1779240.0,21.44,21.46,21.37,21.41,1779240.0
2017-05-02 13:00:00,21.41,21.44,21.38,21.41,1335375.0,21.41,21.44,21.38,21.41,1335375.0
2017-05-02 13:30:00,21.41,21.42,21.34,21.34,1427490.0,21.41,21.42,21.34,21.34,1427490.0
2017-05-02 14:00:00,21.35,21.36,21.29,21.32,1827030.0,21.35,21.36,21.29,21.32,1827030.0
2017-05-02 14:30:00,21.31,21.34,21.22,21.22,3328755.0,21.31,21.34,21.22,21.22,3328755.0
2017-05-02 15:00:00,21.22,21.23,21.1,21.17,4473675.0,21.22,21.23,21.1,21.17,4473675.0
2017-05-02 15:30:00,21.17,21.32,21.13,21.26,7242675.0,21.17,21.32,21.13,21.26,7242675.0
2017-05-03 09:30:00,21.18,21.44,21.17,21.35,10598040.0,21.18,21.44,21.17,21.35,10598040.0
2017-05-03 10:00:00,21.36,21.37,21.11,21.12,7544250.0,21.36,21.37,21.11,21.12,7544250.0
2017-05-03 10:30:00,21.12,21.19,20.94,20.97,6787410.0,21.12,21.19,20.94,20.97,6787410.0
2017-05-03 11:00:00,20.96,21.01,20.87,20.94,6389430.0,20.96,21.01,20.87,20.94,6389430.0
2017-05-03 11:30:00,20.95,21.03,20.93,20.97,4043340.0,20.95,21.03,20.93,20.97,4043340.0
2017-05-03 12:00:00,20.97,20.99,20.88,20.89,4249380.0,20.97,20.99,20.88,20.89,4249380.0
2017-05-03 12:30:00,20.9,20.92,20.84,20.89,3732675.0,20.9,20.92,20.84,20.89,3732675.0
2017-05-03 13:00:00,20.9,20.94,20.89,20.9,2424435.0,20.9,20.94,20.89,20.9,2424435.0
2017-05-03 13:30:00,20.89,20.91,20.77,20.78,3626295.0,20.89,20.91,20.77,20.78,3626295.0
2017-05-03 14:00:00,20.79,20.84,20.7,20.74,6177975.0,20.79,20.84,20.7,20.74,6177975.0
2017-05-03 14:30:00,20.74,20.8,20.71,20.78,4955910.0,20.74,20.8,20.71,20.78,4955910.0
2017-05-03 15:00:00,20.78,20.9,20.77,20.83,5919645.0,20.78,20.9,20.77,20.83,5919645.0
2017-05-03 15:30:00,20.83,20.85,20.72,20.72,10835310.0,20.83,20.85,20.72,20.72,10835310.0
2017-05-04 09:30:00,20.5,20.52,19.69,19.73,41775375.0,20.5,20.52,19.69,19.73,41775375.0
2017-05-04 10:00:00,19.74,19.86,19.71,19.79,16684440.0,19.74,19.86,19.71,19.79,16684440.0
2017-05-04 10:30:00,19.79,19.81,19.4,19.4,24207465.0,19.79,19.81,19.4,19.4,24207465.0
2017-05-04 11:00:00,19.41,19.58,19.38,19.46,16931175.0,19.41,19.58,19.38,19.46,16931175.0
2017-05-04 11:30:00,19.45,19.73,19.43,19.68,14254080.0,19.45,19.73,19.43,19.68,14254080.0
2017-05-04 12:00:00,19.68,19.78,19.64,19.69,9823770.0,19.68,19.78,19.64,19.69,9823770.0
2017-05-04 12:30:00,19.69,19.79,19.66,19.73,6655215.0,19.69,19.79,19.66,19.73,6655215.0
2017-05-04 13:00:00,19.73,19.77,19.66,19.73,4205940.0,19.73,19.77,19.66,19.73,4205940.0
2017-05-04 13:30:00,19.73,19.75,19.66,19.75,3247035.0,19.73,19.75,19.66,19.75,3247035.0
2017-05-04 14:00:00,19.75,19.9,19.69,19.88,7714980.0,19.75,19.9,19.69,19.88,7714980.0
2017-05-04 14:30:00,19.88,19.88,19.72,19.8,7343880.0,19.88,19.88,19.72,19.8,7343880.0
2017-05-04 15:00:00,19.8,19.8,19.71,19.73,6461805.0,19.8,19.8,19.71,19.73,6461805.0
2017-05-04 15:30:00,19.73,19.76,19.66,19.69,15475830.0,19.73,19.76,19.66,19.69,15475830.0
2017-05-05 09:30:00,19.87,20.2,19.79,20.17,22760190.0,19.87,20.2,19.79,20.17,22760190.0
2017-05-05 10:00:00,20.17,20.24,20.1,20.17,11202270.0,20.17,20.24,20.1,20.17,11202270.0
2017-05-05 10:30:00,20.18,20.2,20.08,20.18,7558965.0,20.18,20.2,20.08,20.18,7558965.0
2017-05-05 11:00:00,20.19,20.33,20.17,20.32,6887865.0,20.19,20.33,20.17,20.32,6887865.0
2017-05-05 11:30:00,20.32,20.38,20.27,20.36,6025560.0,20.32,20.38,20.27,20.36,6025560.0
2017-05-05 12:00:00,20.36,20.44,20.32,20.37,6806160.0,20.36,20.44,20.32,20.37,6806160.0
2017-05-05 12:30:00,20.37,20.38,20.32,20.37,3134805.0,20.37,20.38,20.32,20.37,3134805.0
2017-05-05 13:00:00,20.37,20.47,20.36,20.45,5399790.0,20.37,20.47,20.36,20.45,5399790.0
2017-05-05 13:30:00,20.45,20.46,20.37,20.45,3476205.0,20.45,20.46,20.37,20.45,3476205.0
2017-05-05 14:00:00,20.44,20.49,20.42,20.45,4859100.0,20.44,20.49,20.42,20.45,4859100.0
2017-05-05 14:30:00,20.44,20.45,20.38,20.41,3738420.0,20.44,20.45,20.38,20.41,3738420.0
2017-05-05 15:00:00,20.41,20.42,20.32,20.36,5300325.0,20.41,20.42,20.32,20.36,5300325.0
2017-05-05 15:30:00,20.36,20.57,20.36,20.56,13280670.0,20.36,20.57,20.36,20.56,13280670.0
2017-05-08 09:30:00,20.71,20.92,20.7,20.79,18327165.0,20.71,20.92,20.7,20.79,18327165.0
2017-05-08 10:00:00,20.8,20.81,20.64,20.71,9929940.0,20.8,20.81,20.64,20.71,9929940.0
2017-05-08 10:30:00,20.7,20.84,20.66,20.76,6316980.0,20.7,20.84,20.66,20.76,6316980.0
2017-05-08 11:00:00,20.76,20.77,20.66,20.69,4431090.0,20.76,20.77,20.66,20.69,4431090.0
2017-05-08 11:30:00,20.69,20.77,20.6,20.62,5945940.0,20.69,20.77,20.6,20.62,5945940.0
2017-05-08 12:00:00,20.62,20.63,20.45,20.52,7060620.0,20.62,20.63,20.45,20.52,7060620.0
2017-05-08 12:30:00,20.51,20.56,20.42,20.47,4429005.0,20.51,20.56,20.42,20.47,4429005.0
2017-05-08 13:00:00,20.47,20.48,20.41,20.47,3651870.0,20.47,20.48,20.41,20.47,3651870.0
2017-05-08 13:30:00,20.47,20.5,20.39,20.45,2821770.0,20.47,20.5,20.39,20.45,2821770.0
2017-05-08 14:00:00,20.45,20.53,20.41,20.53,4642440.0,20.45,20.53,20.41,20.53,4642440.0
2017-05-08 14:30:00,20.53,20.72,20.48,20.51,11688330.0,20.53,20.72,20.48,20.51,11688330.0
2017-05-08 15:00:00,20.52,20.53,20.47,20.5,3256350.0,20.52,20.53,20.47,20.5,3256350.0
2017-05-08 15:30:00,20.5,20.51,20.41,20.48,7034865.0,20.5,20.51,20.41,20.48,7034865.0
2017-05-09 09:30:00,20.63,21.1,20.61,21.07,24603060.0,20.63,21.1,20.61,21.07,24603060.0
2017-05-09 10:00:00,21.07,21.14,20.99,21.04,12091935.0,21.07,21.14,20.99,21.04,12091935.0
2017-05-09 10:30:00,21.04,21.3,21.04,21.23,11604210.0,21.04,21.3,21.04,21.23,11604210.0
2017-05-09 11:00:00,21.23,21.46,21.23,21.39,14599455.0,21.23,21.46,21.23,21.39,14599455.0
2017-05-09 11:30:00,21.39,21.45,21.25,21.29,10708320.0,21.39,21.45,21.25,21.29,10708320.0
2017-05-09 12:00:00,21.3,21.39,21.25,21.38,6826680.0,21.3,21.39,21.25,21.38,6826680.0
2017-05-09 12:30:00,21.38,21.47,21.37,21.4,7123050.0,21.38,21.47,21.37,21.4,7123050.0
2017-05-09 13:00:00,21.4,21.43,21.33,21.35,4288410.0,21.4,21.43,21.33,21.35,4288410.0
2017-05-09 13:30:00,21.36,21.36,21.23,21.32,5484615.0,21.36,21.36,21.23,21.32,5484615.0
2017-05-09 14:00:00,21.31,21.41,21.31,21.37,3738090.0,21.31,21.41,21.31,21.37,3738090.0
2017-05-09 14:30:00,21.36,21.41,21.31,21.39,3899580.0,21.36,21.41,21.31,21.39,3899580.0
2017-05-09 15:00:00,21.39,21.42,21.36,21.42,5015775.0,21.39,21.42,21.36,21.42,5015775.0
2017-05-09 15:30:00,21.42,21.44,21.28,21.42,12400905.0,21.42,21.44,21.28,21.42,12400905.0
2017-05-10 09:30:00,21.44,21.62,21.21,21.32,18222150.0,21.44,21.62,21.21,21.32,18222150.0
2017-05-10 10:00:00,21.3,21.51,21.28,21.43,6160080.0,21.3,21.51,21.28,21.43,6160080.0
2017-05-10 10:30:00,21.43,21.64,21.42,21.61,6883620.0,21.43,21.64,21.42,21.61,6883620.0
2017-05-10 11:00:00,21.6,21.69,21.58,21.67,6864225.0,21.6,21.69,21.58,21.67,6864225.0
2017-05-10 11:30:00,21.66,21.67,21.52,21.59,4775310.0,21.66,21.67,21.52,21.59,4775310.0
2017-05-10 12:00:00,21.6,21.61,21.52,21.52,2166420.0,21.6,21.61,21.52,21.52,2166420.0
2017-05-10 12:30:00,21.52,21.55,21.46,21.53,3270990.0,21.52,21.55,21.46,21.53,3270990.0
2017-05-10 13:00:00,21.53,21.6,21.46,21.58,2751420.0,21.53,21.6,21.46,21.58,2751420.0
2017-05-10 13:30:00,21.59,21.66,21.56,21.65,3526320.0,21.59,21.66,21.56,21.65,3526320.0
2017-05-10 14:00:00,21.65,21.65,21.51,21.54,2474640.0,21.65,21.65,21.51,21.54,2474640.0
2017-05-10 14:30:00,21.54,21.57,21.52,21.54,1411080.0,21.54,21.57,21.52,21.54,1411080.0
2017-05-10 15:00:00,21.54,21.62,21.5,21.6,2915025.0,21.54,21.62,21.5,21.6,2915025.0
2017-05-10 15:30:00,21.6,21.69,21.56,21.68,9889425.0,21.6,21.69,21.56,21.68,9889425.0
2017-05-11 09:30:00,21.59,21.73,21.36,21.44,14476380.0,21.59,21.73,21.36,21.44,14476380.0
2017-05-11 10:00:00,21.46,21.49,21.31,21.41,8130285.0,21.46,21.49,21.31,21.41,8130285.0
2017-05-11 10:30:00,21.4,21.52,21.38,21.48,4482240.0,21.4,21.52,21.38,21.48,4482240.0
2017-05-11 11:00:00,21.48,21.54,21.46,21.49,3603015.0,21.48,21.54,21.46,21.49,3603015.0
2017-05-11 11:30:00,21.49,21.58,21.46,21.51,3309630.0,21.49,21.58,21.46,21.51,3309630.0
2017-05-11 12:00:00,21.51,21.55,21.49,21.49,1416855.0,21.51,21.55,21.49,21.49,1416855.0
2017-05-11 12:30:00,21.49,21.55,21.49,21.54,1356570.0,21.49,21.55,21.49,21.54,1356570.0
2017-05-11 13:00:00,21.53,21.65,21.52,21.63,3571995.0,21.53,21.65,21.52,21.63,3571995.0
2017-05-11 13:30:00,21.63,21.63,21.55,21.57,1852755.0,21.63,21.63,21.55,21.57,1852755.0
2017-05-11 14:00:00,21.57,21.66,21.57,21.66,2404395.0,21.57,21.66,21.57,21.66,2404395.0
2017-05-11 14:30:00,21.66,21.69,21.61,21.63,3551550.0,21.66,21.69,21.61,21.63,3551550.0
2017-05-11 15:00:00,21.62,21.63,21.44,21.44,4052850.0,21.62,21.63,21.44,21.44,4052850.0
2017-05-11 15:30:00,21.44,21.6,21.44,21.54,6324390.0,21.44,21.6,21.44,21.54,6324390.0
2017-05-12 09:30:00,21.7,21.72,21.48,21.62,9273525.0,21.7,21.72,21.48,21.62,9273525.0
2017-05-12 10:00:00,21.62,21.65,21.49,21.51,4099335.0,21.62,21.65,21.49,21.51,4099335.0
2017-05-12 10:30:00,21.52,21.55,21.44,21.47,3848265.0,21.52,21.55,21.44,21.47,3848265.0
2017-05-12 11:00:00,21.47,21.59,21.44,21.59,3249540.0,21.47,21.59,21.44,21.59,3249540.0
2017-05-12 11:30:00,21.59,21.8,21.58,21.72,9969345.0,21.59,21.8,21.58,21.72,9969345.0
2017-05-12 12:00:00,21.73,21.77,21.67,21.74,3138525.0,21.73,21.77,21.67,21.74,3138525.0
2017-05-12 12:30:00,21.74,21.74,21.68,21.73,1418385.0,21.74,21.74,21.68,21.73,1418385.0
2017-05-12 13:00:00,21.73,21.76,21.7,21.73,2056665.0,21.73,21.76,21.7,21.73,2056665.0
2017-05-12 13:30:00,21.73,21.74,21.65,21.7,2604480.0,21.73,21.74,21.65,21.7,2604480.0
2017-05-12 14:00:00,21.7,21.73,21.65,21.68,1698330.0,21.7,21.73,21.65,21.68,1698330.0
2017-05-12 14:30:00,21.68,21.7,21.67,21.67,1208835.0,21.68,21.7,21.67,21.67,1208835.0
2017-05-12 15:00:00,21.67,21.67,21.6,21.61,2391690.0,21.67,21.67,21.6,21.61,2391690.0
2017-05-12 15:30:00,21.62,21.68,21.57,21.65,6819615.0,21.62,21.68,21.57,21.65,6819615.0
2017-05-15 09:30:00,21.21,21.23,20.84,20.97,28606605.0,21.21,21.23,20.84,20.97,28606605.0
2017-05-15 10:00:00,20.98,21.18,20.87,21.15,10323030.0,20.98,21.18,20.87,21.15,10323030.0
2017-05-15 10:30:00,21.16,21.35,21.11,21.25,13687245.0,21.16,21.35,21.11,21.25,13687245.0
2017-05-15 11:00:00,21.25,21.28,21.1,21.19,5827935.0,21.25,21.28,21.1,21.19,5827935.0
2017-05-15 11:30:00,21.19,21.25,21.11,21.17,3316050.0,21.19,21.25,21.11,21.17,3316050.0
2017-05-15 12:00:00,21.17,21.26,21.06,21.08,4604175.0,21.17,21.26,21.06,21.08,4604175.0
2017-05-15 12:30:00,21.09,21.13,21.07,21.09,2766150.0,21.09,21.13,21.07,21.09,2766150.0
2017-05-15 13:00:00,21.1,21.14,21.03,21.06,3376875.0,21.1,21.14,21.03,21.06,3376875.0
2017-05-15 13:30:00,21.07,21.08,20.94,20.97,4918050.0,21.07,21.08,20.94,20.97,4918050.0
2017-05-15 14:00:00,20.97,21.09,20.95,21.04,3525435.0,20.97,21.09,20.95,21.04,3525435.0
2017-05-15 14:30:00,21.03,21.07,20.99,21.01,1994475.0,21.03,21.07,20.99,21.01,1994475.0
2017-05-15 15:00:00,21.01,21.06,21.01,21.02,2756430.0,21.01,21.06,21.01,21.02,2756430.0
2017-05-15 15:30:00,21.02,21.1,21.01,21.06,7554885.0,21.02,21.1,21.01,21.06,7554885.0
2017-05-16 09:30:00,21.17,21.34,21.09,21.31,14130765.0,21.17,21.34,21.09,21.31,14130765.0
2017-05-16 10:00:00,21.3,21.32,21.08,21.11,6268620.0,21.3,21.32,21.08,21.11,6268620.0
2017-05-16 10:30:00,21.11,21.23,21.1,21.2,4123110.0,21.11,21.23,21.1,21.2,4123110.0
2017-05-16 11:00:00,21.19,21.26,21.17,21.2,2493270.0,21.19,21.26,21.17,21.2,2493270.0
2017-05-16 11:30:00,21.2,21.21,21.16,21.18,1946640.0,21.2,21.21,21.16,21.18,1946640.0
2017-05-16 12:00:00,21.17,21.22,21.16,21.19,1659375.0,21.17,21.22,21.16,21.19,1659375.0
2017-05-16 12:30:00,21.18,21.2,21.12,21.14,2020950.0,21.18,21.2,21.12,21.14,2020950.0
2017-05-16 13:00:00,21.15,21.15,21.1,21.12,2168715.0,21.15,21.15,21.1,21.12,2168715.0
2017-05-16 13:30:00,21.12,21.13,21.03,21.06,3197565.0,21.12,21.13,21.03,21.06,3197565.0
2017-05-16 14:00:00,21.05,21.07,21.01,21.05,1987605.0,21.05,21.07,21.01,21.05,1987605.0
2017-05-16 14:30:00,21.05,21.09,21.04,21.05,2132100.0,21.05,21.09,21.04,21.05,2132100.0
2017-05-16 15:00:00,21.06,21.14,21.05,21.13,2963280.0,21.06,21.14,21.05,21.13,2963280.0
2017-05-16 15:30:00,21.13,21.16,21.1,21.13,6133005.0,21.13,21.16,21.1,21.13,6133005.0
2017-05-17 09:30:00,20.97,20.97,20.77,20.8,13224795.0,20.97,20.97,20.77,20.8,13224795.0
2017-05-17 10:00:00,20.8,20.82,20.62,20.72,9977400.0,20.8,20.82,20.62,20.72,9977400.0
2017-05-17 10:30:00,20.73,20.76,20.47,20.52,9794430.0,20.73,20.76,20.47,20.52,9794430.0
2017-05-17 11:00:00,20.52,20.61,20.42,20.55,8317995.0,20.52,20.61,20.42,20.55,8317995.0
2017-05-17 11:30:00,20.55,20.66,20.5,20.64,5098050.0,20.55,20.66,20.5,20.64,5098050.0
2017-05-17 12:00:00,20.64,20.65,20.54,20.55,2819520.0,20.64,20.65,20.54,20.55,2819520.0
2017-05-17 12:30:00,20.55,20.63,20.55,20.58,1700010.0,20.55,20.63,20.55,20.58,1700010.0
2017-05-17 13:00:00,20.58,20.63,20.54,20.6,2547555.0,20.58,20.63,20.54,20.6,2547555.0
2017-05-17 13:30:00,20.61,20.62,20.55,20.55,2143155.0,20.61,20.62,20.55,20.55,2143155.0
2017-05-17 14:00:00,20.56,20.59,20.43,20.43,5006910.0,20.56,20.59,20.43,20.43,5006910.0
2017-05-17 14:30:00,20.44,20.49,20.37,20.47,6153060.0,20.44,20.49,20.37,20.47,6153060.0
2017-05-17 15:00:00,20.47,20.52,20.39,20.43,5481660.0,20.47,20.52,20.39,20.43,5481660.0
2017-05-17 15:30:00,20.43,20.5,20.39,20.4,10311855.0,20.43,20.5,20.39,20.4,10311855.0
2017-05-18 09:30:00,20.47,20.73,20.35,20.69,13381335.0,20.47,20.73,20.35,20.69,13381335.0
2017-05-18 10:00:00,20.7,20.86,20.55,20.67,11243685.0,20.7,20.86,20.55,20.67,11243685.0
2017-05-18 10:30:00,20.67,20.76,20.57,20.59,5976915.0,20.67,20.76,20.57,20.59,5976915.0
2017-05-18 11:00:00,20.59,20.73,20.57,20.69,4395165.0,20.59,20.73,20.57,20.69,4395165.0
2017-05-18 11:30:00,20.69,20.73,20.63,20.67,3393255.0,20.69,20.73,20.63,20.67,3393255.0
2017-05-18 12:00:00,20.67,20.72,20.61,20.71,3212040.0,20.67,20.72,20.61,20.71,3212040.0
2017-05-18 12:30:00,20.7,20.73,20.63,20.69,2013705.0,20.7,20.73,20.63,20.69,2013705.0
2017-05-18 13:00:00,20.68,20.84,20.68,20.77,4264635.0,20.68,20.84,20.68,20.77,4264635.0
2017-05-18 13:30:00,20.77,20.85,20.75,20.81,3883200.0,20.77,20.85,20.75,20.81,3883200.0
2017-05-18 14:00:00,20.82,20.87,20.77,20.82,3273135.0,20.82,20.87,20.77,20.82,3273135.0
2017-05-18 14:30:00,20.82,20.85,20.75,20.78,2964060.0,20.82,20.85,20.75,20.78,2964060.0
2017-05-18 15:00:00,20.77,20.86,20.77,20.81,3291735.0,20.77,20.86,20.77,20.81,3291735.0
2017-05-18 15:30:00,20.81,20.93,20.79,20.87,9473955.0,20.81,20.93,20.79,20.87,9473955.0
2017-05-19 09:30:00,21.03,21.1,20.85,20.96,12610185.0,21.03,21.1,20.85,20.96,12610185.0
2017-05-19 10:00:00,20.95,21.02,20.91,20.97,5970975.0,20.95,21.02,20.91,20.97,5970975.0
2017-05-19 10:30:00,20.98,20.99,20.89,20.97,4753725.0,20.98,20.99,20.89,20.97,4753725.0
2017-05-19 11:00:00,20.96,20.99,20.92,20.95,2931990.0,20.96,20.99,20.92,20.95,2931990.0
2017-05-19 11:30:00,20.95,20.96,20.91,20.96,1684065.0,20.95,20.96,20.91,20.96,1684065.0
2017-05-19 12:00:00,20.96,20.96,20.93,20.95,1723080.0,20.96,20.96,20.93,20.95,1723080.0
2017-05-19 12:30:00,20.94,20.95,20.87,20.91,2486025.0,20.94,20.95,20.87,20.91,2486025.0
2017-05-19 13:00:00,20.91,20.92,20.89,20.9,1570905.0,20.91,20.92,20.89,20.9,1570905.0
2017-05-19 13:30:00,20.9,20.92,20.89,20.89,1797195.0,20.9,20.92,20.89,20.89,1797195.0
2017-05-19 14:00:00,20.89,20.9,20.79,20.82,4280340.0,20.89,20.9,20.79,20.82,4280340.0
2017-05-19 14:30:00,20.81,20.83,20.68,20.76,4535130.0,20.81,20.83,20.68,20.76,4535130.0
2017-05-19 15:00:00,20.76,20.78,20.7,20.75,4195920.0,20.76,20.78,20.7,20.75,4195920.0
2017-05-19 15:30:00,20.74,20.77,20.69,20.72,8690310.0,20.74,20.77,20.69,20.72,8690310.0
2017-05-22 09:30:00,20.84,20.96,20.57,20.63,12453360.0,20.84,20.96,20.57,20.63,12453360.0
2017-05-22 10:00:00,20.62,20.67,20.5,20.55,6428475.0,20.62,20.67,20.5,20.55,6428475.0
2017-05-22 10:30:00,20.55,20.61,20.52,20.56,3530325.0,20.55,20.61,20.52,20.56,3530325.0
2017-05-22 11:00:00,20.57,20.64,20.49,20.6,4555695.0,20.57,20.64,20.49,20.6,4555695.0
2017-05-22 11:30:00,20.6,20.61,20.55,20.57,2601210.0,20.6,20.61,20.55,20.57,2601210.0
2017-05-22 12:00:00,20.56,20.59,20.52,20.54,2336880.0,20.56,20.59,20.52,20.54,2336880.0
2017-05-22 12:30:00,20.55,20.59,20.5,20.57,2566515.0,20.55,20.59,20.5,20.57,2566515.0
2017-05-22 13:00:00,20.57,20.58,20.52,20.54,979230.0,20.57,20.58,20.52,20.54,979230.0
2017-05-22 13:30:00,20.54,20.56,20.5,20.51,1992720.0,20.54,20.56,20.5,20.51,1992720.0
2017-05-22 14:00:00,20.51,20.55,20.45,20.52,3610815.0,20.51,20.55,20.45,20.52,3610815.0
2017-05-22 14:30:00,20.52,20.55,20.48,20.52,1508835.0,20.52,20.55,20.48,20.52,1508835.0
2017-05-22 15:00:00,20.52,20.59,20.52,20.59,2637870.0,20.52,20.59,20.52,20.59,2637870.0
2017-05-22 15:30:00,20.59,20.69,20.58,20.69,7246050.0,20.59,20.69,20.58,20.69,7246050.0
2017-05-23 09:30:00,20.7,20.72,20.48,20.58,9089430.0,20.7,20.72,20.48,20.58,9089430.0
2017-05-23 10:00:00,20.58,20.66,20.51,20.52,4411980.0,20.58,20.66,20.51,20.52,4411980.0
2017-05-23 10:30:00,20.53,20.54,20.43,20.49,4382655.0,20.53,20.54,20.43,20.49,4382655.0
2017-05-23 11:00:00,20.49,20.52,20.48,20.5,1799190.0,20.49,20.52,20.48,20.5,1799190.0
2017-05-23 11:30:00,20.5,20.55,20.45,20.49,3310725.0,20.5,20.55,20.45,20.49,3310725.0
2017-05-23 12:00:00,20.48,20.49,20.44,20.45,1412820.0,20.48,20.49,20.44,20.45,1412820.0
2017-05-23 12:30:00,20.45,20.5,20.4,20.43,3023040.0,20.45,20.5,20.4,20.43,3023040.0
2017-05-23 13:00:00,20.43,20.45,20.41,20.44,1590480.0,20.43,20.45,20.41,20.44,1590480.0
2017-05-23 13:30:00,20.44,20.44,20.37,20.37,2360340.0,20.44,20.44,20.37,20.37,2360340.0
2017-05-23 14:00:00,20.38,20.38,20.27,20.36,3838440.0,20.38,20.38,20.27,20.36,3838440.0
2017-05-23 14:30:00,20.36,20.41,20.3,20.31,3376290.0,20.36,20.41,20.3,20.31,3376290.0
2017-05-23 15:00:00,20.3,20.33,20.25,20.27,4484400.0,20.3,20.33,20.25,20.27,4484400.0
2017-05-23 15:30:00,20.27,20.31,20.23,20.26,9133380.0,20.27,20.31,20.23,20.26,9133380.0
2017-05-24 09:30:00,20.43,20.55,20.36,20.49,12563160.0,20.43,20.55,20.36,20.49,12563160.0
2017-05-24 10:00:00,20.5,20.66,20.42,20.61,8682810.0,20.5,20.66,20.42,20.61,8682810.0
2017-05-24 10:30:00,20.61,20.65,20.55,20.56,5542410.0,20.61,20.65,20.55,20.56,5542410.0
2017-05-24 11:00:00,20.57,20.59,20.51,20.52,3824190.0,20.57,20.59,20.51,20.52,3824190.0
2017-05-24 11:30:00,20.53,20.56,20.5,20.53,2685360.0,20.53,20.56,20.5,20.53,2685360.0
2017-05-24 12:00:00,20.54,20.63,20.52,20.58,3066705.0,20.54,20.63,20.52,20.58,3066705.0
2017-05-24 12:30:00,20.59,20.6,20.56,20.58,2191020.0,20.59,20.6,20.56,20.58,2191020.0
2017-05-24 13:00:00,20.58,20.6,20.52,20.55,4412460.0,20.58,20.6,20.52,20.55,4412460.0
2017-05-24 13:30:00,20.56,20.64,20.55,20.62,3386370.0,20.56,20.64,20.55,20.62,3386370.0
2017-05-24 14:00:00,20.62,20.65,20.57,20.59,2718405.0,20.62,20.65,20.57,20.59,2718405.0
2017-05-24 14:30:00,20.59,20.63,20.57,20.59,2156700.0,20.59,20.63,20.57,20.59,2156700.0
2017-05-24 15:00:00,20.59,20.62,20.57,20.6,2560215.0,20.59,20.62,20.57,20.6,2560215.0
2017-05-24 15:30:00,20.61,20.73,20.59,20.68,8359920.0,20.61,20.73,20.59,20.68,8359920.0
2017-05-25 09:30:00,20.73,20.76,20.52,20.6,8195175.0,20.73,20.76,20.52,20.6,8195175.0
2017-05-25 10:00:00,20.6,20.69,20.57,20.66,3019680.0,20.6,20.69,20.57,20.66,3019680.0
2017-05-25 10:30:00,20.66,20.93,20.65,20.88,8936295.0,20.66,20.93,20.65,20.88,8936295.0
2017-05-25 11:00:00,20.87,20.93,20.81,20.87,3579075.0,20.87,20.93,20.81,20.87,3579075.0
2017-05-25 11:30:00,20.86,20.92,20.75,20.81,4540800.0,20.86,20.92,20.75,20.81,4540800.0
2017-05-25 12:00:00,20.81,20.86,20.77,20.83,2057190.0,20.81,20.86,20.77,20.83,2057190.0
2017-05-25 12:30:00,20.83,20.91,20.83,20.89,1881855.0,20.83,20.91,20.83,20.89,1881855.0
2017-05-25 13:00:00,20.88,20.91,20.87,20.88,1848645.0,20.88,20.91,20.87,20.88,1848645.0
2017-05-25 13:30:00,20.88,21.0,20.87,20.99,4578540.0,20.88,21.0,20.87,20.99,4578540.0
2017-05-25 14:00:00,20.99,21.03,20.97,21.02,3210375.0,20.99,21.03,20.97,21.02,3210375.0
2017-05-25 14:30:00,21.02,21.08,20.99,21.01,4070790.0,21.02,21.08,20.99,21.01,4070790.0
2017-05-25 15:00:00,21.01,21.05,20.96,20.99,3678705.0,21.01,21.05,20.96,20.99,3678705.0
2017-05-25 15:30:00,20.98,21.13,20.98,21.12,10363650.0,20.98,21.13,20.98,21.12,10363650.0
2017-05-26 09:30:00,21.15,21.32,21.09,21.21,14574285.0,21.15,21.32,21.09,21.21,14574285.0
2017-05-26 10:00:00,21.22,21.47,21.19,21.42,12058005.0,21.22,21.47,21.19,21.42,12058005.0
2017-05-26 10:30:00,21.42,21.52,21.38,21.41,8118930.0,21.42,21.52,21.38,21.41,8118930.0
2017-05-26 11:00:00,21.41,21.53,21.36,21.52,6142020.0,21.41,21.53,21.36,21.52,6142020.0
2017-05-26 11:30:00,21.52,21.59,21.43,21.46,6418110.0,21.52,21.59,21.43,21.46,6418110.0
2017-05-26 12:00:00,21.46,21.52,21.44,21.51,3556050.0,21.46,21.52,21.44,21.51,3556050.0
2017-05-26 12:30:00,21.51,21.51,21.45,21.47,3238020.0,21.51,21.51,21.45,21.47,3238020.0
2017-05-26 13:00:00,21.47,21.55,21.44,21.54,3729765.0,21.47,21.55,21.44,21.54,3729765.0
2017-05-26 13:30:00,21.54,21.62,21.54,21.58,7798080.0,21.54,21.62,21.54,21.58,7798080.0
2017-05-26 14:00:00,21.59,21.64,21.56,21.58,5775510.0,21.59,21.64,21.56,21.58,5775510.0
2017-05-26 14:30:00,21.58,21.65,21.55,21.62,5780250.0,21.58,21.65,21.55,21.62,5780250.0
2017-05-26 15:00:00,21.62,21.66,21.6,21.62,6229770.0,21.62,21.66,21.6,21.62,6229770.0
2017-05-26 15:30:00,21.63,21.7,21.6,21.67,14312700.0,21.63,21.7,21.6,21.67,14312700.0
2017-05-30 09:30:00,21.73,22.16,21.72,22.06,25362555.0,21.73,22.16,21.72,22.06,25362555.0
2017-05-30 10:00:00,22.07,22.17,22.01,22.12,13059300.0,22.07,22.17,22.01,22.12,13059300.0
2017-05-30 10:30:00,22.13,22.24,22.11,22.18,8695995.0,22.13,22.24,22.11,22.18,8695995.0
2017-05-30 11:00:00,22.18,22.2,22.11,22.17,5831280.0,22.18,22.2,22.11,22.17,5831280.0
2017-05-30 11:30:00,22.16,22.21,22.12,22.16,3417555.0,22.16,22.21,22.12,22.16,3417555.0
2017-05-30 12:00:00,22.16,22.24,22.13,22.24,3838125.0,22.16,22.24,22.13,22.24,3838125.0
2017-05-30 12:30:00,22.24,22.31,22.21,22.28,4476885.0,22.24,22.31,22.21,22.28,4476885.0
2017-05-30 13:00:00,22.28,22.34,22.27,22.31,5127045.0,22.28,22.34,22.27,22.31,5127045.0
2017-05-30 13:30:00,22.31,22.31,22.23,22.3,3364605.0,22.31,22.31,22.23,22.3,3364605.0
2017-05-30 14:00:00,22.31,22.32,22.23,22.27,2841825.0,22.31,22.32,22.23,22.27,2841825.0
2017-05-30 14:30:00,22.27,22.28,22.18,22.2,3905445.0,22.27,22.28,22.18,22.2,3905445.0
2017-05-30 15:00:00,22.2,22.33,22.19,22.31,4750515.0,22.2,22.33,22.19,22.31,4750515.0
2017-05-30 15:30:00,22.31,22.42,22.3,22.34,12823215.0,22.31,22.42,22.3,22.34,12823215.0
2017-05-31 09:30:00,22.51,22.63,22.36,22.39,27007455.0,22.51,22.63,22.36,22.39,27007455.0
2017-05-31 10:00:00,22.39,22.53,22.34,22.47,14522550.0,22.39,22.53,22.34,22.47,14522550.0
2017-05-31 10:30:00,22.47,22.86,22.43,22.82,15514095.0,22.47,22.86,22.43,22.82,15514095.0
2017-05-31 11:00:00,22.83,22.86,22.69,22.75,9645375.0,22.83,22.86,22.69,22.75,9645375.0
2017-05-31 11:30:00,22.76,22.84,22.68,22.78,5982780.0,22.76,22.84,22.68,22.78,5982780.0
2017-05-31 12:00:00,22.79,22.86,22.69,22.7,5495910.0,22.79,22.86,22.69,22.7,5495910.0
2017-05-31 12:30:00,22.71,22.77,22.48,22.53,8568690.0,22.71,22.77,22.48,22.53,8568690.0
2017-05-31 13:00:00,22.53,22.59,22.48,22.51,6200385.0,22.53,22.59,22.48,22.51,6200385.0
2017-05-31 13:30:00,22.51,22.57,22.49,22.55,3597915.0,22.51,22.57,22.49,22.55,3597915.0
2017-05-31 14:00:00,22.55,22.57,22.45,22.51,4492785.0,22.55,22.57,22.45,22.51,4492785.0
2017-05-31 14:30:00,22.5,22.68,22.48,22.65,6625905.0,22.5,22.68,22.48,22.65,6625905.0
2017-05-31 15:00:00,22.65,22.7,22.58,22.69,6044595.0,22.65,22.7,22.58,22.69,6044595.0
2017-05-31 15:30:00,22.69,22.79,22.62,22.73,11207370.0,22.69,22.79,22.62,22.73,11207370.0
2017-06-01 09:30:00,22.93,22.99,22.67,22.84,19347870.0,22.93,22.99,22.67,22.84,19347870.0
2017-06-01 10:00:00,22.85,22.97,22.59,22.71,16041210.0,22.85,22.97,22.59,22.71,16041210.0
2017-06-01 10:30:00,22.7,22.73,22.49,22.56,8958345.0,22.7,22.73,22.49,22.56,8958345.0
2017-06-01 11:00:00,22.57,22.78,22.54,22.77,6710085.0,22.57,22.78,22.54,22.77,6710085.0
2017-06-01 11:30:00,22.77,22.82,22.67,22.72,5854860.0,22.77,22.82,22.67,22.72,5854860.0
2017-06-01 12:00:00,22.73,22.78,22.68,22.78,3284895.0,22.73,22.78,22.68,22.78,3284895.0
2017-06-01 12:30:00,22.77,22.78,22.68,22.71,3106845.0,22.77,22.78,22.68,22.71,3106845.0
2017-06-01 13:00:00,22.71,22.72,22.65,22.68,3941955.0,22.71,22.72,22.65,22.68,3941955.0
2017-06-01 13:30:00,22.68,22.75,22.65,22.74,4420545.0,22.68,22.75,22.65,22.74,4420545.0
2017-06-01 14:00:00,22.74,22.77,22.65,22.68,4876545.0,22.74,22.77,22.65,22.68,4876545.0
2017-06-01 14:30:00,22.69,22.75,22.67,22.72,3556605.0,22.69,22.75,22.67,22.72,3556605.0
2017-06-01 15:00:00,22.72,22.73,22.66,22.72,3194895.0,22.72,22.73,22.66,22.72,3194895.0
2017-06-01 15:30:00,22.72,22.73,22.66,22.69,7586595.0,22.72,22.73,22.66,22.69,7586595.0
2017-06-02 09:30:00,22.65,22.67,22.4,22.54,14126700.0,22.65,22.67,22.4,22.54,14126700.0
2017-06-02 10:00:00,22.55,22.76,22.53,22.75,7678905.0,22.55,22.76,22.53,22.75,7678905.0
2017-06-02 10:30:00,22.76,22.86,22.72,22.78,8471805.0,22.76,22.86,22.72,22.78,8471805.0
2017-06-02 11:00:00,22.79,22.82,22.72,22.8,4679400.0,22.79,22.82,22.72,22.8,4679400.0
2017-06-02 11:30:00,22.79,22.86,22.76,22.78,3682350.0,22.79,22.86,22.76,22.78,3682350.0
2017-06-02 12:00:00,22.79,22.8,22.72,22.79,3071850.0,22.79,22.8,22.72,22.79,3071850.0
2017-06-02 12:30:00,22.79,22.81,22.76,22.77,2088390.0,22.79,22.81,22.76,22.77,2088390.0
2017-06-02 13:00:00,22.78,22.79,22.7,22.71,2672700.0,22.78,22.79,22.7,22.71,2672700.0
2017-06-02 13:30:00,22.71,22.74,22.61,22.66,4378410.0,22.71,22.74,22.61,22.66,4378410.0
2017-06-02 14:00:00,22.66,22.7,22.64,22.65,3110100.0,22.66,22.7,22.64,22.65,3110100.0
2017-06-02 14:30:00,22.64,22.69,22.62,22.67,2680980.0,22.64,22.69,22.62,22.67,2680980.0
2017-06-02 15:00:00,22.66,22.68,22.61,22.65,3315960.0,22.66,22.68,22.61,22.65,3315960.0
2017-06-02 15:30:00,22.65,22.66,22.61,22.66,7587510.0,22.65,22.66,22.61,22.66,7587510.0
2017-06-05 09:30:00,22.57,22.58,22.28,22.5,13743705.0,22.57,22.58,22.28,22.5,13743705.0
2017-06-05 10:00:00,22.49,22.62,22.46,22.6,6811215.0,22.49,22.62,22.46,22.6,6811215.0
2017-06-05 10:30:00,22.6,22.64,22.49,22.51,5602845.0,22.6,22.64,22.49,22.51,5602845.0
2017-06-05 11:00:00,22.5,22.59,22.49,22.53,3101715.0,22.5,22.59,22.49,22.53,3101715.0
2017-06-05 11:30:00,22.54,22.61,22.51,22.59,3984000.0,22.54,22.61,22.51,22.59,3984000.0
2017-06-05 12:00:00,22.6,22.73,22.59,22.7,5961135.0,22.6,22.73,22.59,22.7,5961135.0
2017-06-05 12:30:00,22.71,22.93,22.69,22.84,6650250.0,22.71,22.93,22.69,22.84,6650250.0
2017-06-05 13:00:00,22.85,23.0,22.84,22.96,5847885.0,22.85,23.0,22.84,22.96,5847885.0
2017-06-05 13:30:00,22.96,23.05,22.95,22.98,5178780.0,22.96,23.05,22.95,22.98,5178780.0
2017-06-05 14:00:00,22.98,23.08,22.94,23.06,5486085.0,22.98,23.08,22.94,23.06,5486085.0
2017-06-05 14:30:00,23.06,23.13,23.05,23.08,6243915.0,23.06,23.13,23.05,23.08,6243915.0
2017-06-05 15:00:00,23.08,23.15,23.06,23.14,5098605.0,23.08,23.15,23.06,23.14,5098605.0
2017-06-05 15:30:00,23.14,23.23,23.14,23.15,11554185.0,23.14,23.23,23.14,23.15,11554185.0
2017-06-06 09:30:00,23.0,23.43,22.98,23.4,23588385.0,23.0,23.43,22.98,23.4,23588385.0
2017-06-06 10:00:00,23.4,23.53,23.27,23.53,14631060.0,23.4,23.53,23.27,23.53,14631060.0
2017-06-06 10:30:00,23.53,23.63,23.47,23.6,11165385.0,23.53,23.63,23.47,23.6,11165385.0
2017-06-06 11:00:00,23.61,23.64,23.5,23.56,8355810.0,23.61,23.64,23.5,23.56,8355810.0
2017-06-06 11:30:00,23.56,23.74,23.56,23.74,10063230.0,23.56,23.74,23.56,23.74,10063230.0
2017-06-06 12:00:00,23.75,23.85,23.73,23.77,10933365.0,23.75,23.85,23.73,23.77,10933365.0
2017-06-06 12:30:00,23.76,23.84,23.71,23.8,5604975.0,23.76,23.84,23.71,23.8,5604975.0
2017-06-06 13:00:00,23.81,23.9,23.79,23.8,9133500.0,23.81,23.9,23.79,23.8,9133500.0
2017-06-06 13:30:00,23.8,23.85,23.8,23.83,5182575.0,23.8,23.85,23.8,23.83,5182575.0
2017-06-06 14:00:00,23.82,23.9,23.79,23.85,6517770.0,23.82,23.9,23.79,23.85,6517770.0
2017-06-06 14:30:00,23.84,23.97,23.82,23.9,6833145.0,23.84,23.97,23.82,23.9,6833145.0
2017-06-06 15:00:00,23.9,23.93,23.56,23.58,12883155.0,23.9,23.93,23.56,23.58,12883155.0
2017-06-06 15:30:00,23.57,23.58,23.41,23.52,17097165.0,23.57,23.58,23.41,23.52,17097165.0
2017-06-07 09:30:00,23.75,23.95,23.68,23.88,24793410.0,23.75,23.95,23.68,23.88,24793410.0
2017-06-07 10:00:00,23.88,23.93,23.81,23.85,11042445.0,23.88,23.93,23.81,23.85,11042445.0
2017-06-07 10:30:00,23.85,24.03,23.77,23.91,15628395.0,23.85,24.03,23.77,23.91,15628395.0
2017-06-07 11:00:00,23.91,24.0,23.86,23.89,7356435.0,23.91,24.0,23.86,23.89,7356435.0
2017-06-07 11:30:00,23.89,23.97,23.86,23.93,5683395.0,23.89,23.97,23.86,23.93,5683395.0
2017-06-07 12:00:00,23.93,24.01,23.89,23.97,6417045.0,23.93,24.01,23.89,23.97,6417045.0
2017-06-07 12:30:00,23.96,24.01,23.79,23.8,5975760.0,23.96,24.01,23.79,23.8,5975760.0
2017-06-07 13:00:00,23.79,23.88,23.78,23.81,4177740.0,23.79,23.88,23.78,23.81,4177740.0
2017-06-07 13:30:00,23.81,23.84,23.68,23.83,8433465.0,23.81,23.84,23.68,23.83,8433465.0
2017-06-07 14:00:00,23.83,23.89,23.77,23.84,5024370.0,23.83,23.89,23.77,23.84,5024370.0
2017-06-07 14:30:00,23.84,23.92,23.83,23.87,4178505.0,23.84,23.92,23.83,23.87,4178505.0
2017-06-07 15:00:00,23.87,23.89,23.82,23.86,4883955.0,23.87,23.89,23.82,23.86,4883955.0
2017-06-07 15:30:00,23.87,24.03,23.86,23.97,14167710.0,23.87,24.03,23.86,23.97,14167710.0
2017-06-08 09:30:00,24.25,24.36,24.05,24.19,21448905.0,24.25,24.36,24.05,24.19,21448905.0
2017-06-08 10:00:00,24.2,24.24,24.01,24.1,8538990.0,24.2,24.24,24.01,24.1,8538990.0
2017-06-08 10:30:00,24.1,24.22,24.08,24.17,6143880.0,24.1,24.22,24.08,24.17,6143880.0
2017-06-08 11:00:00,24.17,24.3,24.14,24.29,9174675.0,24.17,24.3,24.14,24.29,9174675.0
2017-06-08 11:30:00,24.29,24.43,24.24,24.42,8984775.0,24.29,24.43,24.24,24.42,8984775.0
2017-06-08 12:00:00,24.42,24.46,24.37,24.44,5629680.0,24.42,24.46,24.37,24.44,5629680.0
2017-06-08 12:30:00,24.44,24.54,24.39,24.51,6253875.0,24.44,24.54,24.39,24.51,6253875.0
2017-06-08 13:00:00,24.5,24.54,24.35,24.39,7366365.0,24.5,24.54,24.35,24.39,7366365.0
2017-06-08 13:30:00,24.39,24.51,24.39,24.49,3862245.0,24.39,24.51,24.39,24.49,3862245.0
2017-06-08 14:00:00,24.5,24.52,24.41,24.43,3591555.0,24.5,24.52,24.41,24.43,3591555.0
2017-06-08 14:30:00,24.42,24.54,24.42,24.52,5174310.0,24.42,24.54,24.42,24.52,5174310.0
2017-06-08 15:00:00,24.52,24.72,24.49,24.7,9327375.0,24.52,24.72,24.49,24.7,9327375.0
2017-06-08 15:30:00,24.71,24.79,24.65,24.67,16850145.0,24.71,24.79,24.65,24.67,16850145.0
2017-06-09 09:30:00,24.96,25.12,24.82,24.98,28300365.0,24.96,25.12,24.82,24.98,28300365.0
2017-06-09 10:00:00,24.99,25.12,24.97,25.03,15704400.0,24.99,25.12,24.97,25.03,15704400.0
2017-06-09 10:30:00,25.03,25.1,24.96,25.05,10162410.0,25.03,25.1,24.96,25.05,10162410.0
2017-06-09 11:00:00,25.06,25.09,24.6,24.72,20079045.0,25.06,25.09,24.6,24.72,20079045.0
2017-06-09 11:30:00,24.72,24.83,24.47,24.47,17614395.0,24.72,24.83,24.47,24.47,17614395.0
2017-06-09 12:00:00,24.47,24.53,23.82,24.13,27473670.0,24.47,24.53,23.82,24.13,27473670.0
2017-06-09 12:30:00,24.13,24.29,24.02,24.25,15104475.0,24.13,24.29,24.02,24.25,15104475.0
2017-06-09 13:00:00,24.25,24.26,24.02,24.22,9612960.0,24.25,24.26,24.02,24.22,9612960.0
2017-06-09 13:30:00,24.23,24.23,23.99,24.0,8631105.0,24.23,24.23,23.99,24.0,8631105.0
2017-06-09 14:00:00,24.0,24.08,23.79,23.84,15786885.0,24.0,24.08,23.79,23.84,15786885.0
2017-06-09 14:30:00,23.84,23.92,23.66,23.68,13539885.0,23.84,23.92,23.66,23.68,13539885.0
2017-06-09 15:00:00,23.68,24.01,23.65,23.92,13217910.0,23.68,24.01,23.65,23.92,13217910.0
2017-06-09 15:30:00,23.92,23.97,23.66,23.83,19638675.0,23.92,23.97,23.66,23.83,19638675.0
2017-06-12 09:30:00,23.87,23.87,23.37,23.52,31867035.0,23.87,23.87,23.37,23.52,31867035.0
2017-06-12 10:00:00,23.51,23.77,23.45,23.61,16837980.0,23.51,23.77,23.45,23.61,16837980.0
2017-06-12 10:30:00,23.6,24.2,23.54,24.03,17847345.0,23.6,24.2,23.54,24.03,17847345.0
2017-06-12 11:00:00,24.02,24.17,24.01,24.12,10224390.0,24.02,24.17,24.01,24.12,10224390.0
2017-06-12 11:30:00,24.11,24.3,23.88,24.03,11466840.0,24.11,24.3,23.88,24.03,11466840.0
2017-06-12 12:00:00,24.02,24.05,23.71,23.74,5784075.0,24.02,24.05,23.71,23.74,5784075.0
2017-06-12 12:30:00,23.74,23.83,23.63,23.67,5957190.0,23.74,23.83,23.63,23.67,5957190.0
2017-06-12 13:00:00,23.67,23.98,23.66,23.97,5601750.0,23.67,23.98,23.66,23.97,5601750.0
2017-06-12 13:30:00,23.97,23.98,23.75,23.76,4806450.0,23.97,23.98,23.75,23.76,4806450.0
2017-06-12 14:00:00,23.76,23.86,23.75,23.82,3436890.0,23.76,23.86,23.75,23.82,3436890.0
2017-06-12 14:30:00,23.81,23.98,23.79,23.9,3340440.0,23.81,23.98,23.79,23.9,3340440.0
2017-06-12 15:00:00,23.9,23.94,23.81,23.84,3099630.0,23.9,23.94,23.81,23.84,3099630.0
2017-06-12 15:30:00,23.84,23.98,23.82,23.93,7665525.0,23.84,23.98,23.82,23.93,7665525.0
2017-06-13 09:30:00,24.51,24.71,24.44,24.63,25588845.0,24.51,24.71,24.44,24.63,25588845.0
2017-06-13 10:00:00,24.63,24.83,24.56,24.67,18708165.0,24.63,24.83,24.56,24.67,18708165.0
2017-06-13 10:30:00,24.65,24.77,24.54,24.55,13176300.0,24.65,24.77,24.54,24.55,13176300.0
2017-06-13 11:00:00,24.54,24.63,24.45,24.58,11707065.0,24.54,24.63,24.45,24.58,11707065.0
2017-06-13 11:30:00,24.58,24.7,24.52,24.66,8102295.0,24.58,24.7,24.52,24.66,8102295.0
2017-06-13 12:00:00,24.65,24.71,24.62,24.69,6978555.0,24.65,24.71,24.62,24.69,6978555.0
2017-06-13 12:30:00,24.69,24.9,24.69,24.88,9916755.0,24.69,24.9,24.69,24.88,9916755.0
2017-06-13 13:00:00,24.88,24.98,24.85,24.94,9185985.0,24.88,24.98,24.85,24.94,9185985.0
2017-06-13 13:30:00,24.94,24.97,24.78,24.92,9409080.0,24.94,24.97,24.78,24.92,9409080.0
2017-06-13 14:00:00,24.92,24.97,24.85,24.89,5377620.0,24.92,24.97,24.85,24.89,5377620.0
2017-06-13 14:30:00,24.88,24.93,24.78,24.87,4419795.0,24.88,24.93,24.78,24.87,4419795.0
2017-06-13 15:00:00,24.88,25.05,24.87,25.02,9588570.0,24.88,25.05,24.87,25.02,9588570.0
2017-06-13 15:30:00,25.01,25.07,24.96,25.06,13642020.0,25.01,25.07,24.96,25.06,13642020.0
2017-06-14 09:30:00,25.4,25.49,25.09,25.31,33045030.0,25.4,25.49,25.09,25.31,33045030.0
2017-06-14 10:00:00,25.32,25.51,25.27,25.48,17878740.0,25.32,25.51,25.27,25.48,17878740.0
2017-06-14 10:30:00,25.48,25.5,25.21,25.26,13239915.0,25.48,25.5,25.21,25.26,13239915.0
2017-06-14 11:00:00,25.26,25.39,25.25,25.34,7635915.0,25.26,25.39,25.25,25.34,7635915.0
2017-06-14 11:30:00,25.35,25.45,25.33,25.42,5097930.0,25.35,25.45,25.33,25.42,5097930.0
2017-06-14 12:00:00,25.42,25.43,25.33,25.4,4230315.0,25.42,25.43,25.33,25.4,4230315.0
2017-06-14 12:30:00,25.41,25.43,25.36,25.4,3123210.0,25.41,25.43,25.36,25.4,3123210.0
2017-06-14 13:00:00,25.4,25.48,25.39,25.47,4481070.0,25.4,25.48,25.39,25.47,4481070.0
2017-06-14 13:30:00,25.48,25.51,25.42,25.44,5368365.0,25.48,25.51,25.42,25.44,5368365.0
2017-06-14 14:00:00,25.45,25.62,25.36,25.4,15280680.0,25.45,25.62,25.36,25.4,15280680.0
2017-06-14 14:30:00,25.39,25.41,25.14,25.28,16019220.0,25.39,25.41,25.14,25.28,16019220.0
2017-06-14 15:00:00,25.29,25.37,25.1,25.23,15122220.0,25.29,25.37,25.1,25.23,15122220.0
2017-06-14 15:30:00,25.24,25.44,25.17,25.38,14036760.0,25.24,25.44,25.17,25.38,14036760.0
2017-06-15 09:30:00,24.83,24.83,24.43,24.72,32184720.0,24.83,24.83,24.43,24.72,32184720.0
2017-06-15 10:00:00,24.71,24.72,24.55,24.65,13386555.0,24.71,24.72,24.55,24.65,13386555.0
2017-06-15 10:30:00,24.65,24.72,24.59,24.68,9993195.0,24.65,24.72,24.59,24.68,9993195.0
2017-06-15 11:00:00,24.67,24.7,24.55,24.65,9920670.0,24.67,24.7,24.55,24.65,9920670.0
2017-06-15 11:30:00,24.66,24.69,24.59,24.6,8541180.0,24.66,24.69,24.59,24.6,8541180.0
2017-06-15 12:00:00,24.6,24.8,24.59,24.71,7121040.0,24.6,24.8,24.59,24.71,7121040.0
2017-06-15 12:30:00,24.71,24.83,24.7,24.79,5843340.0,24.71,24.83,24.7,24.79,5843340.0
2017-06-15 13:00:00,24.78,24.85,24.69,24.7,5442735.0,24.78,24.85,24.69,24.7,5442735.0
2017-06-15 13:30:00,24.69,24.76,24.65,24.68,3977670.0,24.69,24.76,24.65,24.68,3977670.0
2017-06-15 14:00:00,24.68,24.73,24.65,24.67,5050020.0,24.68,24.73,24.65,24.67,5050020.0
2017-06-15 14:30:00,24.67,24.77,24.61,24.72,5622045.0,24.67,24.77,24.61,24.72,5622045.0
2017-06-15 15:00:00,24.72,24.83,24.7,24.81,5879445.0,24.72,24.83,24.7,24.81,5879445.0
2017-06-15 15:30:00,24.81,25.03,24.77,25.02,15822465.0,24.81,25.03,24.77,25.02,15822465.0
2017-06-16 09:30:00,25.19,25.2,24.9,24.98,14629080.0,25.19,25.2,24.9,24.98,14629080.0
2017-06-16 10:00:00,24.98,25.0,24.67,24.72,9220155.0,24.98,25.0,24.67,24.72,9220155.0
2017-06-16 10:30:00,24.73,24.9,24.73,24.81,5020110.0,24.73,24.9,24.73,24.81,5020110.0
2017-06-16 11:00:00,24.82,24.88,24.7,24.88,5244525.0,24.82,24.88,24.7,24.88,5244525.0
2017-06-16 11:30:00,24.87,24.91,24.78,24.79,3769350.0,24.87,24.91,24.78,24.79,3769350.0
2017-06-16 12:00:00,24.8,24.91,24.8,24.88,2714295.0,24.8,24.91,24.8,24.88,2714295.0
2017-06-16 12:30:00,24.9,25.04,24.88,24.98,4977885.0,24.9,25.04,24.88,24.98,4977885.0
2017-06-16 13:00:00,24.98,24.99,24.84,24.9,2431395.0,24.98,24.99,24.84,24.9,2431395.0
2017-06-16 13:30:00,24.9,24.92,24.83,24.92,2028990.0,24.9,24.92,24.83,24.92,2028990.0
2017-06-16 14:00:00,24.91,24.97,24.9,24.91,2316360.0,24.91,24.97,24.9,24.91,2316360.0
2017-06-16 14:30:00,24.91,24.96,24.89,24.91,2469240.0,24.91,24.96,24.89,24.91,2469240.0
2017-06-16 15:00:00,24.91,24.92,24.78,24.79,3643215.0,24.91,24.92,24.78,24.79,3643215.0
2017-06-16 15:30:00,24.79,24.83,24.74,24.76,11911710.0,24.79,24.83,24.74,24.76,11911710.0
2017-06-19 09:30:00,25.0,25.11,24.88,25.0,15139050.0,25.0,25.11,24.88,25.0,15139050.0
2017-06-19 10:00:00,25.0,25.03,24.89,25.0,7647375.0,25.0,25.03,24.89,25.0,7647375.0
2017-06-19 10:30:00,24.99,25.0,24.91,24.92,5056215.0,24.99,25.0,24.91,24.92,5056215.0
2017-06-19 11:00:00,24.92,24.93,24.61,24.74,9010725.0,24.92,24.93,24.61,24.74,9010725.0
2017-06-19 11:30:00,24.74,24.86,24.7,24.78,4893015.0,24.74,24.86,24.7,24.78,4893015.0
2017-06-19 12:00:00,24.77,24.79,24.56,24.61,6626535.0,24.77,24.79,24.56,24.61,6626535.0
2017-06-19 12:30:00,24.62,24.74,24.57,24.65,3373110.0,24.62,24.74,24.57,24.65,3373110.0
2017-06-19 13:00:00,24.67,24.68,24.58,24.67,2349900.0,24.67,24.68,24.58,24.67,2349900.0
2017-06-19 13:30:00,24.67,24.78,24.67,24.76,3341895.0,24.67,24.78,24.67,24.76,3341895.0
2017-06-19 14:00:00,24.76,24.77,24.65,24.66,2369745.0,24.76,24.77,24.65,24.66,2369745.0
2017-06-19 14:30:00,24.66,24.67,24.52,24.56,4469025.0,24.66,24.67,24.52,24.56,4469025.0
2017-06-19 15:00:00,24.56,24.68,24.54,24.64,3186690.0,24.56,24.68,24.54,24.64,3186690.0
2017-06-19 15:30:00,24.65,24.75,24.64,24.65,8048055.0,24.65,24.75,24.64,24.65,8048055.0
2017-06-20 09:30:00,25.11,25.26,24.91,24.93,21831660.0,25.11,25.26,24.91,24.93,21831660.0
2017-06-20 10:00:00,24.93,25.08,24.88,24.91,8609250.0,24.93,25.08,24.88,24.91,8609250.0
2017-06-20 10:30:00,24.91,24.99,24.9,24.92,5371410.0,24.91,24.99,24.9,24.92,5371410.0
2017-06-20 11:00:00,24.92,24.94,24.69,24.74,7788570.0,24.92,24.94,24.69,24.74,7788570.0
2017-06-20 11:30:00,24.74,24.82,24.65,24.7,6824910.0,24.74,24.82,24.65,24.7,6824910.0
2017-06-20 12:00:00,24.71,24.82,24.7,24.73,4076145.0,24.71,24.82,24.7,24.73,4076145.0
2017-06-20 12:30:00,24.73,24.8,24.68,24.77,4982925.0,24.73,24.8,24.68,24.77,4982925.0
2017-06-20 13:00:00,24.78,24.85,24.75,24.79,3485145.0,24.78,24.85,24.75,24.79,3485145.0
2017-06-20 13:30:00,24.8,24.88,24.77,24.85,3573975.0,24.8,24.88,24.77,24.85,3573975.0
2017-06-20 14:00:00,24.86,24.92,24.83,24.84,3485805.0,24.86,24.92,24.83,24.84,3485805.0
2017-06-20 14:30:00,24.84,24.87,24.73,24.76,4610190.0,24.84,24.87,24.73,24.76,4610190.0
2017-06-20 15:00:00,24.76,24.87,24.75,24.81,3220455.0,24.76,24.87,24.75,24.81,3220455.0
2017-06-20 15:30:00,24.81,24.84,24.72,24.82,6243480.0,24.81,24.84,24.72,24.82,6243480.0
2017-06-21 09:30:00,24.96,24.96,24.55,24.57,11120250.0,24.96,24.96,24.55,24.57,11120250.0
2017-06-21 10:00:00,24.58,24.81,24.53,24.78,6335535.0,24.58,24.81,24.53,24.78,6335535.0
2017-06-21 10:30:00,24.78,24.92,24.71,24.78,5859690.0,24.78,24.92,24.71,24.78,5859690.0
2017-06-21 11:00:00,24.77,24.87,24.68,24.86,4339020.0,24.77,24.87,24.68,24.86,4339020.0
2017-06-21 11:30:00,24.86,24.9,24.81,24.89,3283125.0,24.86,24.9,24.81,24.89,3283125.0
2017-06-21 12:00:00,24.89,24.9,24.8,24.84,2109240.0,24.89,24.9,24.8,24.84,2109240.0
2017-06-21 12:30:00,24.84,24.88,24.81,24.84,1919625.0,24.84,24.88,24.81,24.84,1919625.0
2017-06-21 13:00:00,24.83,24.88,24.76,24.76,1796535.0,24.83,24.88,24.76,24.76,1796535.0
2017-06-21 13:30:00,24.77,24.8,24.73,24.77,1727580.0,24.77,24.8,24.73,24.77,1727580.0
2017-06-21 14:00:00,24.78,24.84,24.75,24.79,2315970.0,24.78,24.84,24.75,24.79,2315970.0
2017-06-21 14:30:00,24.78,24.95,24.77,24.92,4732935.0,24.78,24.95,24.77,24.92,4732935.0
2017-06-21 15:00:00,24.92,25.0,24.89,24.96,4111410.0,24.92,25.0,24.89,24.96,4111410.0
2017-06-21 15:30:00,24.97,25.13,24.92,25.09,8401575.0,24.97,25.13,24.92,25.09,8401575.0
2017-06-22 09:30:00,25.2,25.36,24.9,25.28,16878765.0,25.2,25.36,24.9,25.28,16878765.0
2017-06-22 10:00:00,25.29,25.55,25.22,25.42,14820030.0,25.29,25.55,25.22,25.42,14820030.0
2017-06-22 10:30:00,25.42,25.54,25.38,25.44,9143655.0,25.42,25.54,25.38,25.44,9143655.0
2017-06-22 11:00:00,25.44,25.49,25.35,25.46,6498555.0,25.44,25.49,25.35,25.46,6498555.0
2017-06-22 11:30:00,25.46,25.5,25.42,25.49,3071835.0,25.46,25.5,25.42,25.49,3071835.0
2017-06-22 12:00:00,25.49,25.53,25.44,25.52,3362610.0,25.49,25.53,25.44,25.52,3362610.0
2017-06-22 12:30:00,25.52,25.66,25.52,25.61,8238960.0,25.52,25.66,25.52,25.61,8238960.0
2017-06-22 13:00:00,25.6,25.63,25.5,25.56,4377855.0,25.6,25.63,25.5,25.56,4377855.0
2017-06-22 13:30:00,25.56,25.61,25.52,25.59,2966550.0,25.56,25.61,25.52,25.59,2966550.0
2017-06-22 14:00:00,25.59,25.67,25.54,25.6,5862150.0,25.59,25.67,25.54,25.6,5862150.0
2017-06-22 14:30:00,25.6,25.66,25.58,25.66,3360240.0,25.6,25.66,25.58,25.66,3360240.0
2017-06-22 15:00:00,25.66,25.66,25.6,25.61,3715470.0,25.66,25.66,25.6,25.61,3715470.0
2017-06-22 15:30:00,25.61,25.64,25.41,25.51,10687170.0,25.61,25.64,25.41,25.51,10687170.0
2017-06-23 09:30:00,25.5,25.62,25.29,25.48,13872285.0,25.5,25.62,25.29,25.48,13872285.0
2017-06-23 10:00:00,25.48,25.6,25.46,25.59,6777480.0,25.48,25.6,25.46,25.59,6777480.0
2017-06-23 10:30:00,25.59,25.75,25.57,25.75,9861660.0,25.59,25.75,25.57,25.75,9861660.0
2017-06-23 11:00:00,25.75,25.8,25.6,25.66,7617720.0,25.75,25.8,25.6,25.66,7617720.0
2017-06-23 11:30:00,25.66,25.73,25.61,25.69,4753740.0,25.66,25.73,25.61,25.69,4753740.0
2017-06-23 12:00:00,25.71,25.71,25.59,25.65,3679680.0,25.71,25.71,25.59,25.65,3679680.0
2017-06-23 12:30:00,25.65,25.65,25.53,25.59,3183315.0,25.65,25.65,25.53,25.59,3183315.0
2017-06-23 13:00:00,25.59,25.63,25.58,25.62,2866770.0,25.59,25.63,25.58,25.62,2866770.0
2017-06-23 13:30:00,25.63,25.63,25.57,25.59,2308140.0,25.63,25.63,25.57,25.59,2308140.0
2017-06-23 14:00:00,25.59,25.67,25.58,25.62,3549630.0,25.59,25.67,25.58,25.62,3549630.0
2017-06-23 14:30:00,25.62,25.62,25.48,25.5,4325700.0,25.62,25.62,25.48,25.5,4325700.0
2017-06-23 15:00:00,25.51,25.54,25.47,25.53,3811335.0,25.51,25.54,25.47,25.53,3811335.0
2017-06-23 15:30:00,25.52,25.64,25.5,25.55,7674825.0,25.52,25.64,25.5,25.55,7674825.0
2017-06-26 09:30:00,25.77,25.8,25.62,25.7,9533355.0,25.77,25.8,25.62,25.7,9533355.0
2017-06-26 10:00:00,25.7,25.71,25.38,25.47,8673885.0,25.7,25.71,25.38,25.47,8673885.0
2017-06-26 10:30:00,25.48,25.49,25.06,25.21,14961195.0,25.48,25.49,25.06,25.21,14961195.0
2017-06-26 11:00:00,25.19,25.22,24.87,25.1,12370815.0,25.19,25.22,24.87,25.1,12370815.0
2017-06-26 11:30:00,25.1,25.16,24.97,25.15,5229465.0,25.1,25.16,24.97,25.15,5229465.0
2017-06-26 12:00:00,25.15,25.23,25.11,25.2,4006140.0,25.15,25.23,25.11,25.2,4006140.0
2017-06-26 12:30:00,25.2,25.38,25.17,25.31,5162175.0,25.2,25.38,25.17,25.31,5162175.0
2017-06-26 13:00:00,25.31,25.38,25.23,25.32,3109755.0,25.31,25.38,25.23,25.32,3109755.0
2017-06-26 13:30:00,25.32,25.33,25.2,25.22,2543910.0,25.32,25.33,25.2,25.22,2543910.0
2017-06-26 14:00:00,25.22,25.25,25.07,25.11,2890305.0,25.22,25.25,25.07,25.11,2890305.0
2017-06-26 14:30:00,25.12,25.17,25.06,25.12,2395770.0,25.12,25.17,25.06,25.12,2395770.0
2017-06-26 15:00:00,25.12,25.16,25.03,25.1,2929905.0,25.12,25.16,25.03,25.1,2929905.0
2017-06-26 15:30:00,25.1,25.22,25.02,25.16,6472620.0,25.1,25.22,25.02,25.16,6472620.0
2017-06-27 09:30:00,25.09,25.09,24.8,24.91,11425020.0,25.09,25.09,24.8,24.91,11425020.0
2017-06-27 10:00:00,24.92,25.04,24.85,24.88,5640510.0,24.92,25.04,24.85,24.88,5640510.0
2017-06-27 10:30:00,24.87,25.01,24.86,24.95,3525405.0,24.87,25.01,24.86,24.95,3525405.0
2017-06-27 11:00:00,24.95,25.05,24.92,24.94,4298025.0,24.95,25.05,24.92,24.94,4298025.0
2017-06-27 11:30:00,24.94,24.97,24.78,24.83,4939290.0,24.94,24.97,24.78,24.83,4939290.0
2017-06-27 12:00:00,24.82,24.87,24.63,24.73,6401550.0,24.82,24.87,24.63,24.73,6401550.0
2017-06-27 12:30:00,24.72,24.73,24.6,24.65,5542215.0,24.72,24.73,24.6,24.65,5542215.0
2017-06-27 13:00:00,24.65,24.71,24.48,24.57,5690490.0,24.65,24.71,24.48,24.57,5690490.0
2017-06-27 13:30:00,24.57,24.59,24.4,24.45,6146490.0,24.57,24.59,24.4,24.45,6146490.0
2017-06-27 14:00:00,24.46,24.5,24.28,24.45,6918270.0,24.46,24.5,24.28,24.45,6918270.0
2017-06-27 14:30:00,24.46,24.5,24.37,24.39,4281345.0,24.46,24.5,24.37,24.39,4281345.0
2017-06-27 15:00:00,24.4,24.46,24.31,24.37,3818760.0,24.4,24.46,24.31,24.37,3818760.0
2017-06-27 15:30:00,24.36,24.37,24.13,24.16,13546275.0,24.36,24.37,24.13,24.16,13546275.0
2017-06-28 09:30:00,24.5,24.53,24.17,24.26,15665730.0,24.5,24.53,24.17,24.26,15665730.0
2017-06-28 10:00:00,24.27,24.53,24.24,24.38,9039420.0,24.27,24.53,24.24,24.38,9039420.0
2017-06-28 10:30:00,24.38,24.73,24.38,24.67,9933660.0,24.38,24.73,24.38,24.67,9933660.0
2017-06-28 11:00:00,24.66,24.76,24.63,24.63,5239935.0,24.66,24.76,24.63,24.63,5239935.0
2017-06-28 11:30:00,24.64,24.67,24.52,24.54,4319250.0,24.64,24.67,24.52,24.54,4319250.0
2017-06-28 12:00:00,24.54,24.65,24.5,24.58,4007220.0,24.54,24.65,24.5,24.58,4007220.0
2017-06-28 12:30:00,24.58,24.7,24.52,24.64,4236945.0,24.58,24.7,24.52,24.64,4236945.0
2017-06-28 13:00:00,24.64,24.71,24.54,24.7,4508280.0,24.64,24.71,24.54,24.7,4508280.0
2017-06-28 13:30:00,24.7,24.76,24.68,24.69,3356760.0,24.7,24.76,24.68,24.69,3356760.0
2017-06-28 14:00:00,24.69,24.77,24.66,24.69,3045555.0,24.69,24.77,24.66,24.69,3045555.0
2017-06-28 14:30:00,24.7,24.75,24.69,24.72,2031405.0,24.7,24.75,24.69,24.72,2031405.0
2017-06-28 15:00:00,24.72,24.77,24.71,24.76,3002985.0,24.72,24.77,24.71,24.76,3002985.0
2017-06-28 15:30:00,24.76,24.78,24.67,24.73,7939155.0,24.76,24.78,24.67,24.73,7939155.0
2017-06-29 09:30:00,24.71,24.73,24.4,24.46,12314655.0,24.71,24.73,24.4,24.46,12314655.0
2017-06-29 10:00:00,24.45,24.49,24.19,24.3,10255920.0,24.45,24.49,24.19,24.3,10255920.0
2017-06-29 10:30:00,24.32,24.43,24.2,24.28,6280965.0,24.32,24.43,24.2,24.28,6280965.0
2017-06-29 11:00:00,24.28,24.3,23.97,24.03,11095095.0,24.28,24.3,23.97,24.03,11095095.0
2017-06-29 11:30:00,24.04,24.16,23.89,23.95,7146915.0,24.04,24.16,23.89,23.95,7146915.0
2017-06-29 12:00:00,23.96,24.16,23.92,24.11,5725785.0,23.96,24.16,23.92,24.11,5725785.0
2017-06-29 12:30:00,24.1,24.14,24.01,24.01,3050250.0,24.1,24.14,24.01,24.01,3050250.0
2017-06-29 13:00:00,24.0,24.05,23.75,23.78,6869190.0,24.0,24.05,23.75,23.78,6869190.0
2017-06-29 13:30:00,23.78,23.82,23.61,23.73,8795625.0,23.78,23.82,23.61,23.73,8795625.0
2017-06-29 14:00:00,23.73,24.04,23.67,23.99,6411690.0,23.73,24.04,23.67,23.99,6411690.0
2017-06-29 14:30:00,23.98,24.12,23.91,24.11,5878440.0,23.98,24.12,23.91,24.11,5878440.0
2017-06-29 15:00:00,24.11,24.27,24.08,24.13,7122900.0,24.11,24.27,24.08,24.13,7122900.0
2017-06-29 15:30:00,24.13,24.17,23.97,24.06,9587550.0,24.13,24.17,23.97,24.06,9587550.0
2017-06-30 09:30:00,24.25,24.45,24.07,24.13,15614070.0,24.25,24.45,24.07,24.13,15614070.0
2017-06-30 10:00:00,24.12,24.36,23.97,24.29,10811430.0,24.12,24.36,23.97,24.29,10811430.0
2017-06-30 10:30:00,24.3,24.37,24.19,24.31,6329205.0,24.3,24.37,24.19,24.31,6329205.0
2017-06-30 11:00:00,24.31,24.35,24.19,24.2,4229805.0,24.31,24.35,24.19,24.2,4229805.0
2017-06-30 11:30:00,24.21,24.28,24.15,24.21,2759880.0,24.21,24.28,24.15,24.21,2759880.0
2017-06-30 12:00:00,24.21,24.23,24.11,24.14,2097390.0,24.21,24.23,24.11,24.14,2097390.0
2017-06-30 12:30:00,24.15,24.22,24.09,24.17,3166065.0,24.15,24.22,24.09,24.17,3166065.0
2017-06-30 13:00:00,24.17,24.23,24.12,24.23,2245500.0,24.17,24.23,24.12,24.23,2245500.0
2017-06-30 13:30:00,24.23,24.27,24.15,24.19,3098895.0,24.23,24.27,24.15,24.19,3098895.0
2017-06-30 14:00:00,24.2,24.22,24.16,24.2,1850655.0,24.2,24.22,24.16,24.2,1850655.0
2017-06-30 14:30:00,24.2,24.27,24.18,24.27,2161920.0,24.2,24.27,24.18,24.27,2161920.0
2017-06-30 15:00:00,24.27,24.29,24.21,24.22,3083655.0,24.27,24.29,24.21,24.22,3083655.0
2017-06-30 15:30:00,24.23,24.23,24.11,24.12,9148905.0,24.23,24.23,24.11,24.12,9148905.0
2017-07-03 09:30:00,24.68,24.76,24.37,24.62,21004995.0,24.68,24.76,24.37,24.62,21004995.0
2017-07-03 10:00:00,24.62,24.69,24.42,24.49,8734650.0,24.62,24.69,24.42,24.49,8734650.0
2017-07-03 10:30:00,24.49,24.51,24.16,24.21,7963545.0,24.49,24.51,24.16,24.21,7963545.0
2017-07-03 11:00:00,24.21,24.22,23.91,24.2,11318490.0,24.21,24.22,23.91,24.2,11318490.0
2017-07-03 11:30:00,24.19,24.22,24.04,24.11,4402380.0,24.19,24.22,24.04,24.11,4402380.0
2017-07-03 12:00:00,24.11,24.11,23.8,23.81,6897855.0,24.11,24.11,23.8,23.81,6897855.0
2017-07-03 12:30:00,23.81,23.84,23.43,23.5,16123590.0,23.81,23.84,23.43,23.5,16123590.0
2017-07-05 09:30:00,23.15,23.15,22.47,22.53,43632495.0,23.15,23.15,22.47,22.53,43632495.0
2017-07-05 10:00:00,22.51,22.55,22.18,22.35,28205970.0,22.51,22.55,22.18,22.35,28205970.0
2017-07-05 10:30:00,22.35,22.62,22.28,22.43,19896480.0,22.35,22.62,22.28,22.43,19896480.0
2017-07-05 11:00:00,22.43,22.43,22.08,22.21,18405300.0,22.43,22.43,22.08,22.21,18405300.0
2017-07-05 11:30:00,22.21,22.27,22.07,22.24,10631580.0,22.21,22.27,22.07,22.24,10631580.0
2017-07-05 12:00:00,22.24,22.44,22.24,22.32,9442215.0,22.24,22.44,22.24,22.32,9442215.0
2017-07-05 12:30:00,22.32,22.43,22.28,22.39,5592945.0,22.32,22.43,22.28,22.39,5592945.0
2017-07-05 13:00:00,22.39,22.53,22.34,22.51,7174755.0,22.39,22.53,22.34,22.51,7174755.0
2017-07-05 13:30:00,22.52,22.57,22.37,22.45,6597375.0,22.52,22.57,22.37,22.45,6597375.0
2017-07-05 14:00:00,22.44,22.49,22.32,22.35,4986915.0,22.44,22.49,22.32,22.35,4986915.0
2017-07-05 14:30:00,22.34,22.38,22.14,22.15,7229865.0,22.34,22.38,22.14,22.15,7229865.0
2017-07-05 15:00:00,22.15,22.17,21.98,21.99,14748045.0,22.15,22.17,21.98,21.99,14748045.0
2017-07-05 15:30:00,21.99,22.0,21.76,21.8,26520660.0,21.99,22.0,21.76,21.8,26520660.0
2017-07-06 09:30:00,21.15,21.39,20.93,21.07,46116570.0,21.15,21.39,20.93,21.07,46116570.0
2017-07-06 10:00:00,21.07,21.17,20.71,20.83,28793640.0,21.07,21.17,20.71,20.83,28793640.0
2017-07-06 10:30:00,20.82,20.89,20.64,20.79,26571270.0,20.82,20.89,20.64,20.79,26571270.0
2017-07-06 11:00:00,20.8,20.96,20.75,20.96,14572485.0,20.8,20.96,20.75,20.96,14572485.0
2017-07-06 11:30:00,20.96,21.12,20.95,21.0,15259155.0,20.96,21.12,20.95,21.0,15259155.0
2017-07-06 12:00:00,20.99,21.08,20.83,20.86,7230045.0,20.99,21.08,20.83,20.86,7230045.0
2017-07-06 12:30:00,20.85,20.94,20.79,20.82,7282800.0,20.85,20.94,20.79,20.82,7282800.0
2017-07-06 13:00:00,20.81,20.87,20.76,20.8,7022280.0,20.81,20.87,20.76,20.8,7022280.0
2017-07-06 13:30:00,20.8,20.81,20.46,20.58,19275795.0,20.8,20.81,20.46,20.58,19275795.0
2017-07-06 14:00:00,20.58,20.62,20.45,20.47,13881090.0,20.58,20.62,20.45,20.47,13881090.0
2017-07-06 14:30:00,20.47,20.57,20.42,20.52,9942960.0,20.47,20.57,20.42,20.52,9942960.0
2017-07-06 15:00:00,20.51,20.7,20.51,20.55,12618195.0,20.51,20.7,20.51,20.55,12618195.0
2017-07-06 15:30:00,20.55,20.6,20.45,20.58,19182285.0,20.55,20.6,20.45,20.58,19182285.0
2017-07-07 09:30:00,20.9,20.98,20.49,20.91,34718535.0,20.9,20.98,20.49,20.91,34718535.0
2017-07-07 10:00:00,20.92,21.07,20.81,20.95,24038835.0,20.92,21.07,20.81,20.95,24038835.0
2017-07-07 10:30:00,20.95,21.01,20.78,20.81,12953340.0,20.95,21.01,20.78,20.81,12953340.0
2017-07-07 11:00:00,20.81,20.93,20.8,20.87,7494495.0,20.81,20.93,20.8,20.87,7494495.0
2017-07-07 11:30:00,20.87,21.03,20.85,20.92,9223935.0,20.87,21.03,20.85,20.92,9223935.0
2017-07-07 12:00:00,20.93,21.1,20.79,21.06,13088490.0,20.93,21.1,20.79,21.06,13088490.0
2017-07-07 12:30:00,21.06,21.13,20.8,20.84,16009455.0,21.06,21.13,20.8,20.84,16009455.0
2017-07-07 13:00:00,20.84,20.85,20.66,20.75,12041835.0,20.84,20.85,20.66,20.75,12041835.0
2017-07-07 13:30:00,20.76,20.85,20.7,20.81,6413640.0,20.76,20.85,20.7,20.81,6413640.0
2017-07-07 14:00:00,20.81,20.85,20.73,20.74,5191710.0,20.81,20.85,20.73,20.74,5191710.0
2017-07-07 14:30:00,20.74,20.83,20.72,20.82,4097955.0,20.74,20.83,20.72,20.82,4097955.0
2017-07-07 15:00:00,20.83,20.87,20.77,20.85,7259610.0,20.83,20.87,20.77,20.85,7259610.0
2017-07-07 15:30:00,20.85,20.88,20.79,20.88,13630320.0,20.85,20.88,20.79,20.88,13630320.0
2017-07-10 09:30:00,20.86,20.87,20.21,20.23,35184000.0,20.86,20.87,20.21,20.23,35184000.0
2017-07-10 10:00:00,20.24,20.72,20.24,20.6,25483935.0,20.24,20.72,20.24,20.6,25483935.0
2017-07-10 10:30:00,20.6,20.92,20.57,20.83,17935350.0,20.6,20.92,20.57,20.83,17935350.0
2017-07-10 11:00:00,20.82,21.09,20.77,20.99,15742215.0,20.82,21.09,20.77,20.99,15742215.0
2017-07-10 11:30:00,20.98,21.13,20.94,21.13,11877255.0,20.98,21.13,20.94,21.13,11877255.0
2017-07-10 12:00:00,21.13,21.2,20.96,21.0,11146470.0,21.13,21.2,20.96,21.0,11146470.0
2017-07-10 12:30:00,21.0,21.02,20.87,21.01,7017780.0,21.0,21.02,20.87,21.01,7017780.0
2017-07-10 13:00:00,21.01,21.03,20.91,21.0,4565985.0,21.01,21.03,20.91,21.0,4565985.0
2017-07-10 13:30:00,21.0,21.01,20.9,20.95,4179930.0,21.0,21.01,20.9,20.95,4179930.0
2017-07-10 14:00:00,20.96,20.99,20.72,20.81,8909115.0,20.96,20.99,20.72,20.81,8909115.0
2017-07-10 14:30:00,20.81,20.88,20.78,20.81,5029470.0,20.81,20.88,20.78,20.81,5029470.0
2017-07-10 15:00:00,20.81,20.98,20.8,20.97,7066980.0,20.81,20.98,20.8,20.97,7066980.0
2017-07-10 15:30:00,20.97,21.11,20.95,21.06,15880725.0,20.97,21.11,20.95,21.06,15880725.0
2017-07-11 09:30:00,21.07,21.33,20.95,21.27,26935695.0,21.07,21.33,20.95,21.27,26935695.0
2017-07-11 10:00:00,21.27,21.62,21.19,21.56,22202895.0,21.27,21.62,21.19,21.56,22202895.0
2017-07-11 10:30:00,21.56,21.72,21.52,21.69,15941790.0,21.56,21.72,21.52,21.69,15941790.0
2017-07-11 11:00:00,21.69,21.77,21.41,21.54,18753330.0,21.69,21.77,21.41,21.54,18753330.0
2017-07-11 11:30:00,21.54,21.66,21.51,21.57,8227635.0,21.54,21.66,21.51,21.57,8227635.0
2017-07-11 12:00:00,21.57,21.59,21.45,21.54,5484450.0,21.57,21.59,21.45,21.54,5484450.0
2017-07-11 12:30:00,21.54,21.64,21.5,21.59,5219040.0,21.54,21.64,21.5,21.59,5219040.0
2017-07-11 13:00:00,21.59,21.61,21.51,21.52,4213860.0,21.59,21.61,21.51,21.52,4213860.0
2017-07-11 13:30:00,21.52,21.69,21.51,21.63,4707690.0,21.52,21.69,21.51,21.63,4707690.0
2017-07-11 14:00:00,21.63,21.67,21.57,21.6,3874875.0,21.63,21.67,21.57,21.6,3874875.0
2017-07-11 14:30:00,21.6,21.66,21.58,21.64,3115335.0,21.6,21.66,21.58,21.64,3115335.0
2017-07-11 15:00:00,21.64,21.64,21.58,21.62,3947160.0,21.64,21.64,21.58,21.62,3947160.0
2017-07-11 15:30:00,21.62,21.82,21.6,21.81,18411960.0,21.62,21.82,21.6,21.81,18411960.0
2017-07-12 09:30:00,22.03,22.21,21.77,21.83,34410825.0,22.03,22.21,21.77,21.83,34410825.0
2017-07-12 10:00:00,21.84,22.0,21.84,21.97,12105720.0,21.84,22.0,21.84,21.97,12105720.0
2017-07-12 10:30:00,21.97,21.99,21.84,21.89,7191945.0,21.97,21.99,21.84,21.89,7191945.0
2017-07-12 11:00:00,21.89,21.93,21.8,21.86,7359915.0,21.89,21.93,21.8,21.86,7359915.0
2017-07-12 11:30:00,21.86,21.89,21.67,21.71,7800615.0,21.86,21.89,21.67,21.71,7800615.0
2017-07-12 12:00:00,21.71,21.81,21.63,21.73,7750185.0,21.71,21.81,21.63,21.73,7750185.0
2017-07-12 12:30:00,21.73,21.84,21.71,21.81,4275420.0,21.73,21.84,21.71,21.81,4275420.0
2017-07-12 13:00:00,21.82,21.98,21.81,21.94,6065280.0,21.82,21.98,21.81,21.94,6065280.0
2017-07-12 13:30:00,21.93,22.0,21.93,21.99,4674885.0,21.93,22.0,21.93,21.99,4674885.0
2017-07-12 14:00:00,21.99,22.04,21.9,21.96,7848540.0,21.99,22.04,21.9,21.96,7848540.0
2017-07-12 14:30:00,21.96,22.11,21.94,22.09,5816760.0,21.96,22.11,21.94,22.09,5816760.0
2017-07-12 15:00:00,22.1,22.16,22.05,22.1,7568910.0,22.1,22.16,22.05,22.1,7568910.0
2017-07-12 15:30:00,22.09,22.1,21.94,21.96,10932330.0,22.09,22.1,21.94,21.96,10932330.0
2017-07-13 09:30:00,22.01,22.11,21.84,21.98,17310810.0,22.01,22.11,21.84,21.98,17310810.0
2017-07-13 10:00:00,21.98,22.06,21.71,21.73,11045205.0,21.98,22.06,21.71,21.73,11045205.0
2017-07-13 10:30:00,21.72,21.84,21.65,21.83,12111945.0,21.72,21.84,21.65,21.83,12111945.0
2017-07-13 11:00:00,21.83,21.88,21.74,21.76,5333400.0,21.83,21.88,21.74,21.76,5333400.0
2017-07-13 11:30:00,21.75,21.79,21.65,21.74,4741230.0,21.75,21.79,21.65,21.74,4741230.0
2017-07-13 12:00:00,21.74,21.77,21.66,21.76,3543750.0,21.74,21.77,21.66,21.76,3543750.0
2017-07-13 12:30:00,21.76,21.81,21.71,21.71,2860125.0,21.76,21.81,21.71,21.71,2860125.0
2017-07-13 13:00:00,21.72,21.75,21.53,21.6,6484395.0,21.72,21.75,21.53,21.6,6484395.0
2017-07-13 13:30:00,21.61,21.63,21.41,21.44,7179525.0,21.61,21.63,21.41,21.44,7179525.0
2017-07-13 14:00:00,21.45,21.51,21.33,21.45,9808665.0,21.45,21.51,21.33,21.45,9808665.0
2017-07-13 14:30:00,21.45,21.55,21.44,21.47,4447650.0,21.45,21.55,21.44,21.47,4447650.0
2017-07-13 15:00:00,21.46,21.57,21.34,21.56,8800095.0,21.46,21.57,21.34,21.56,8800095.0
2017-07-13 15:30:00,21.57,21.6,21.51,21.55,9746820.0,21.57,21.6,21.51,21.55,9746820.0
2017-07-14 09:30:00,21.55,21.68,21.41,21.59,12612735.0,21.55,21.68,21.41,21.59,12612735.0
2017-07-14 10:00:00,21.59,21.63,21.44,21.58,7345365.0,21.59,21.63,21.44,21.58,7345365.0
2017-07-14 10:30:00,21.58,21.81,21.58,21.71,10238790.0,21.58,21.81,21.58,21.71,10238790.0
2017-07-14 11:00:00,21.71,21.75,21.64,21.73,4341150.0,21.71,21.75,21.64,21.73,4341150.0
2017-07-14 11:30:00,21.73,21.73,21.62,21.72,4270260.0,21.73,21.73,21.62,21.72,4270260.0
2017-07-14 12:00:00,21.71,21.72,21.64,21.69,2265855.0,21.71,21.72,21.64,21.69,2265855.0
2017-07-14 12:30:00,21.69,21.73,21.66,21.66,2885010.0,21.69,21.73,21.66,21.66,2885010.0
2017-07-14 13:00:00,21.66,21.69,21.6,21.67,3100965.0,21.66,21.69,21.6,21.67,3100965.0
2017-07-14 13:30:00,21.67,21.68,21.64,21.66,1543935.0,21.67,21.68,21.64,21.66,1543935.0
2017-07-14 14:00:00,21.66,21.71,21.64,21.7,2185185.0,21.66,21.71,21.64,21.7,2185185.0
2017-07-14 14:30:00,21.7,21.78,21.7,21.75,3540495.0,21.7,21.78,21.7,21.75,3540495.0
2017-07-14 15:00:00,21.76,21.8,21.75,21.78,3524205.0,21.76,21.8,21.75,21.78,3524205.0
2017-07-14 15:30:00,21.78,21.89,21.77,21.84,10318305.0,21.78,21.89,21.77,21.84,10318305.0
2017-07-17 09:30:00,21.7,21.81,21.58,21.61,15907785.0,21.7,21.81,21.58,21.61,15907785.0
2017-07-17 10:00:00,21.61,21.61,21.04,21.11,23387280.0,21.61,21.61,21.04,21.11,23387280.0
2017-07-17 10:30:00,21.12,21.17,20.9,21.1,17802750.0,21.12,21.17,20.9,21.1,17802750.0
2017-07-17 11:00:00,21.1,21.2,21.01,21.19,8329965.0,21.1,21.2,21.01,21.19,8329965.0
2017-07-17 11:30:00,21.19,21.28,21.1,21.2,7560495.0,21.19,21.28,21.1,21.2,7560495.0
2017-07-17 12:00:00,21.19,21.23,21.1,21.19,5026050.0,21.19,21.23,21.1,21.19,5026050.0
2017-07-17 12:30:00,21.19,21.29,21.18,21.22,5101290.0,21.19,21.29,21.18,21.22,5101290.0
2017-07-17 13:00:00,21.22,21.44,21.17,21.38,9266625.0,21.22,21.44,21.17,21.38,9266625.0
2017-07-17 13:30:00,21.37,21.43,21.3,21.33,4872315.0,21.37,21.43,21.3,21.33,4872315.0
2017-07-17 14:00:00,21.32,21.33,21.2,21.27,4325115.0,21.32,21.33,21.2,21.27,4325115.0
2017-07-17 14:30:00,21.27,21.28,21.21,21.25,3347445.0,21.27,21.28,21.21,21.25,3347445.0
2017-07-17 15:00:00,21.25,21.37,21.24,21.3,5510820.0,21.25,21.37,21.24,21.3,5510820.0
2017-07-17 15:30:00,21.3,21.33,21.25,21.29,8553990.0,21.3,21.33,21.25,21.29,8553990.0
2017-07-18 09:30:00,21.16,21.55,21.04,21.46,16873560.0,21.16,21.55,21.04,21.46,16873560.0
2017-07-18 10:00:00,21.47,21.72,21.4,21.69,10475295.0,21.47,21.72,21.4,21.69,10475295.0
2017-07-18 10:30:00,21.69,21.71,21.54,21.71,8332095.0,21.69,21.71,21.54,21.71,8332095.0
2017-07-18 11:00:00,21.7,21.71,21.55,21.6,3954075.0,21.7,21.71,21.55,21.6,3954075.0
2017-07-18 11:30:00,21.61,21.65,21.51,21.55,3568305.0,21.61,21.65,21.51,21.55,3568305.0
2017-07-18 12:00:00,21.55,21.62,21.51,21.6,3161940.0,21.55,21.62,21.51,21.6,3161940.0
2017-07-18 12:30:00,21.58,21.62,21.54,21.59,1724250.0,21.58,21.62,21.54,21.59,1724250.0
2017-07-18 13:00:00,21.6,21.67,21.57,21.66,2159715.0,21.6,21.67,21.57,21.66,2159715.0
2017-07-18 13:30:00,21.65,21.82,21.64,21.79,4986555.0,21.65,21.82,21.64,21.79,4986555.0
2017-07-18 14:00:00,21.78,21.89,21.76,21.84,4047645.0,21.78,21.89,21.76,21.84,4047645.0
2017-07-18 14:30:00,21.83,21.93,21.82,21.88,4796700.0,21.83,21.93,21.82,21.88,4796700.0
2017-07-18 15:00:00,21.88,21.93,21.84,21.88,3657600.0,21.88,21.93,21.84,21.88,3657600.0
2017-07-18 15:30:00,21.88,21.94,21.82,21.88,8467680.0,21.88,21.94,21.82,21.88,8467680.0
2017-07-19 09:30:00,21.88,22.11,21.73,21.83,17317455.0,21.88,22.11,21.73,21.83,17317455.0
2017-07-19 10:00:00,21.83,21.84,21.55,21.75,12714645.0,21.83,21.84,21.55,21.75,12714645.0
2017-07-19 10:30:00,21.76,21.77,21.6,21.71,5313510.0,21.76,21.77,21.6,21.71,5313510.0
2017-07-19 11:00:00,21.71,21.77,21.69,21.73,3573000.0,21.71,21.77,21.69,21.73,3573000.0
2017-07-19 11:30:00,21.73,21.96,21.73,21.92,7318140.0,21.73,21.96,21.73,21.92,7318140.0
2017-07-19 12:00:00,21.92,21.96,21.88,21.93,2341575.0,21.92,21.96,21.88,21.93,2341575.0
2017-07-19 12:30:00,21.93,21.96,21.88,21.91,2347260.0,21.93,21.96,21.88,21.91,2347260.0
2017-07-19 13:00:00,21.9,21.93,21.84,21.84,1564125.0,21.9,21.93,21.84,21.84,1564125.0
2017-07-19 13:30:00,21.84,21.89,21.81,21.81,2072220.0,21.84,21.89,21.81,21.81,2072220.0
2017-07-19 14:00:00,21.81,21.9,21.76,21.88,3076695.0,21.81,21.9,21.76,21.88,3076695.0
2017-07-19 14:30:00,21.88,21.95,21.85,21.89,2701110.0,21.88,21.95,21.85,21.89,2701110.0
2017-07-19 15:00:00,21.89,21.9,21.78,21.82,3446025.0,21.89,21.9,21.78,21.82,3446025.0
2017-07-19 15:30:00,21.82,21.83,21.58,21.68,11240775.0,21.82,21.83,21.58,21.68,11240775.0
2017-07-20 09:30:00,21.79,21.95,21.62,21.83,12159510.0,21.79,21.95,21.62,21.83,12159510.0
2017-07-20 10:00:00,21.83,21.87,21.7,21.8,5178120.0,21.83,21.87,21.7,21.8,5178120.0
2017-07-20 10:30:00,21.8,21.83,21.61,21.77,5816370.0,21.8,21.83,21.61,21.77,5816370.0
2017-07-20 11:00:00,21.77,21.9,21.74,21.82,5966250.0,21.77,21.9,21.74,21.82,5966250.0
2017-07-20 11:30:00,21.82,21.85,21.77,21.84,2983260.0,21.82,21.85,21.77,21.84,2983260.0
2017-07-20 12:00:00,21.84,21.84,21.8,21.8,1241610.0,21.84,21.84,21.8,21.8,1241610.0
2017-07-20 12:30:00,21.81,21.81,21.7,21.77,2157780.0,21.81,21.81,21.7,21.77,2157780.0
2017-07-20 13:00:00,21.77,21.77,21.72,21.73,1260600.0,21.77,21.77,21.72,21.73,1260600.0
2017-07-20 13:30:00,21.74,21.74,21.65,21.69,2642775.0,21.74,21.74,21.65,21.69,2642775.0
2017-07-20 14:00:00,21.69,21.7,21.62,21.66,2410020.0,21.69,21.7,21.62,21.66,2410020.0
2017-07-20 14:30:00,21.66,21.82,21.65,21.79,4512195.0,21.66,21.82,21.65,21.79,4512195.0
2017-07-20 15:00:00,21.79,21.91,21.77,21.9,4283100.0,21.79,21.91,21.77,21.9,4283100.0
2017-07-20 15:30:00,21.9,22.01,21.88,21.99,10013280.0,21.9,22.01,21.88,21.99,10013280.0
2017-07-21 09:30:00,21.98,21.98,21.72,21.83,10144005.0,21.98,21.98,21.72,21.83,10144005.0
2017-07-21 10:00:00,21.84,21.91,21.8,21.85,4157325.0,21.84,21.91,21.8,21.85,4157325.0
2017-07-21 10:30:00,21.85,22.04,21.82,21.93,7587165.0,21.85,22.04,21.82,21.93,7587165.0
2017-07-21 11:00:00,21.93,21.96,21.84,21.86,5135715.0,21.93,21.96,21.84,21.86,5135715.0
2017-07-21 11:30:00,21.86,21.98,21.85,21.97,2673465.0,21.86,21.98,21.85,21.97,2673465.0
2017-07-21 12:00:00,21.97,22.08,21.93,22.05,6478170.0,21.97,22.08,21.93,22.05,6478170.0
2017-07-21 12:30:00,22.05,22.08,21.99,22.02,3149565.0,22.05,22.08,21.99,22.02,3149565.0
2017-07-21 13:00:00,22.02,22.03,21.9,21.95,3371190.0,22.02,22.03,21.9,21.95,3371190.0
2017-07-21 13:30:00,21.95,21.96,21.89,21.93,2443005.0,21.95,21.96,21.89,21.93,2443005.0
2017-07-21 14:00:00,21.92,21.95,21.89,21.92,1570710.0,21.92,21.95,21.89,21.92,1570710.0
2017-07-21 14:30:00,21.92,21.98,21.85,21.88,2643000.0,21.92,21.98,21.85,21.88,2643000.0
2017-07-21 15:00:00,21.89,21.91,21.85,21.9,2527845.0,21.89,21.91,21.85,21.9,2527845.0
2017-07-21 15:30:00,21.9,21.93,21.87,21.88,5744250.0,21.9,21.93,21.87,21.88,5744250.0
2017-07-24 09:30:00,22.02,22.54,22.0,22.46,20522160.0,22.02,22.54,22.0,22.46,20522160.0
2017-07-24 10:00:00,22.46,22.63,22.46,22.62,12209895.0,22.46,22.63,22.46,22.62,12209895.0
2017-07-24 10:30:00,22.63,22.89,22.57,22.77,15988725.0,22.63,22.89,22.57,22.77,15988725.0
2017-07-24 11:00:00,22.77,22.88,22.59,22.63,9971115.0,22.77,22.88,22.59,22.63,9971115.0
2017-07-24 11:30:00,22.62,22.7,22.56,22.59,5991225.0,22.62,22.7,22.56,22.59,5991225.0
2017-07-24 12:00:00,22.59,22.64,22.49,22.62,6087345.0,22.59,22.64,22.49,22.62,6087345.0
2017-07-24 12:30:00,22.61,22.76,22.58,22.76,4230435.0,22.61,22.76,22.58,22.76,4230435.0
2017-07-24 13:00:00,22.76,22.8,22.69,22.7,3984720.0,22.76,22.8,22.69,22.7,3984720.0
2017-07-24 13:30:00,22.71,22.86,22.7,22.8,4688775.0,22.71,22.86,22.7,22.8,4688775.0
2017-07-24 14:00:00,22.8,22.83,22.71,22.74,3358425.0,22.8,22.83,22.71,22.74,3358425.0
2017-07-24 14:30:00,22.74,22.78,22.65,22.76,4378335.0,22.74,22.78,22.65,22.76,4378335.0
2017-07-24 15:00:00,22.76,22.83,22.72,22.75,4150800.0,22.76,22.83,22.72,22.75,4150800.0
2017-07-24 15:30:00,22.75,22.85,22.71,22.81,10029390.0,22.75,22.85,22.71,22.81,10029390.0
2017-07-25 09:30:00,23.0,23.04,22.47,22.57,19105170.0,23.0,23.04,22.47,22.57,19105170.0
2017-07-25 10:00:00,22.57,22.58,22.28,22.45,14186520.0,22.57,22.58,22.28,22.45,14186520.0
2017-07-25 10:30:00,22.45,22.48,22.35,22.37,7426770.0,22.45,22.48,22.35,22.37,7426770.0
2017-07-25 11:00:00,22.37,22.59,22.37,22.58,6119520.0,22.37,22.59,22.37,22.58,6119520.0
2017-07-25 11:30:00,22.58,22.59,22.39,22.58,5308140.0,22.58,22.59,22.39,22.58,5308140.0
2017-07-25 12:00:00,22.58,22.61,22.51,22.57,3794730.0,22.58,22.61,22.51,22.57,3794730.0
2017-07-25 12:30:00,22.56,22.63,22.5,22.52,4458315.0,22.56,22.63,22.5,22.52,4458315.0
2017-07-25 13:00:00,22.51,22.61,22.51,22.6,3415140.0,22.51,22.61,22.51,22.6,3415140.0
2017-07-25 13:30:00,22.6,22.75,22.59,22.72,4080300.0,22.6,22.75,22.59,22.72,4080300.0
2017-07-25 14:00:00,22.72,22.8,22.68,22.8,4167195.0,22.72,22.8,22.68,22.8,4167195.0
2017-07-25 14:30:00,22.79,22.8,22.62,22.65,3584805.0,22.79,22.8,22.62,22.65,3584805.0
2017-07-25 15:00:00,22.65,22.65,22.58,22.6,3124575.0,22.65,22.65,22.58,22.6,3124575.0
2017-07-25 15:30:00,22.61,22.67,22.6,22.64,4986510.0,22.61,22.67,22.6,22.64,4986510.0
2017-07-26 09:30:00,22.69,22.82,22.54,22.74,10926300.0,22.69,22.82,22.54,22.74,10926300.0
2017-07-26 10:00:00,22.75,22.94,22.73,22.87,10519155.0,22.75,22.94,22.73,22.87,10519155.0
2017-07-26 10:30:00,22.88,22.96,22.84,22.86,5861535.0,22.88,22.96,22.84,22.86,5861535.0
2017-07-26 11:00:00,22.87,23.03,22.86,22.98,6413820.0,22.87,23.03,22.86,22.98,6413820.0
2017-07-26 11:30:00,22.98,22.99,22.84,22.87,4051245.0,22.98,22.99,22.84,22.87,4051245.0
2017-07-26 12:00:00,22.87,22.95,22.86,22.92,2137485.0,22.87,22.95,22.86,22.92,2137485.0
2017-07-26 12:30:00,22.92,22.95,22.9,22.93,1418925.0,22.92,22.95,22.9,22.93,1418925.0
2017-07-26 13:00:00,22.93,22.97,22.9,22.96,1598850.0,22.93,22.97,22.9,22.96,1598850.0
2017-07-26 13:30:00,22.96,23.02,22.94,22.94,2567520.0,22.96,23.02,22.94,22.94,2567520.0
2017-07-26 14:00:00,22.93,22.99,22.88,22.92,2237415.0,22.93,22.99,22.88,22.92,2237415.0
2017-07-26 14:30:00,22.91,22.91,22.8,22.83,2919525.0,22.91,22.91,22.8,22.83,2919525.0
2017-07-26 15:00:00,22.82,22.96,22.82,22.91,2909505.0,22.82,22.96,22.82,22.91,2909505.0
2017-07-26 15:30:00,22.91,22.93,22.85,22.92,4876455.0,22.91,22.93,22.85,22.92,4876455.0
2017-07-27 09:30:00,23.07,23.15,22.87,22.92,11636280.0,23.07,23.15,22.87,22.92,11636280.0
2017-07-27 10:00:00,22.92,23.06,22.92,23.03,4810260.0,22.92,23.06,22.92,23.03,4810260.0
2017-07-27 10:30:00,23.03,23.12,23.01,23.11,3187815.0,23.03,23.12,23.01,23.11,3187815.0
2017-07-27 11:00:00,23.11,23.12,23.03,23.11,4513995.0,23.11,23.12,23.03,23.11,4513995.0
2017-07-27 11:30:00,23.11,23.17,23.03,23.05,4487685.0,23.11,23.17,23.03,23.05,4487685.0
2017-07-27 12:00:00,23.05,23.11,23.02,23.06,2123475.0,23.05,23.11,23.02,23.06,2123475.0
2017-07-27 12:30:00,23.07,23.07,22.4,22.51,12634545.0,23.07,23.07,22.4,22.51,12634545.0
2017-07-27 13:00:00,22.5,22.6,22.01,22.08,13964370.0,22.5,22.6,22.01,22.08,13964370.0
2017-07-27 13:30:00,22.08,22.2,21.75,22.09,16068750.0,22.08,22.2,21.75,22.09,16068750.0
2017-07-27 14:00:00,22.1,22.37,22.01,22.28,8782440.0,22.1,22.37,22.01,22.28,8782440.0
2017-07-27 14:30:00,22.29,22.36,22.18,22.31,4305330.0,22.29,22.36,22.18,22.31,4305330.0
2017-07-27 15:00:00,22.3,22.33,22.17,22.27,3573120.0,22.3,22.33,22.17,22.27,3573120.0
2017-07-27 15:30:00,22.29,22.38,22.23,22.29,8609940.0,22.29,22.38,22.23,22.29,8609940.0
2017-07-28 09:30:00,22.46,22.51,22.17,22.47,11813340.0,22.46,22.51,22.17,22.47,11813340.0
2017-07-28 10:00:00,22.46,22.64,22.39,22.54,6690135.0,22.46,22.64,22.39,22.54,6690135.0
2017-07-28 10:30:00,22.55,22.58,22.41,22.52,5541390.0,22.55,22.58,22.41,22.52,5541390.0
2017-07-28 11:00:00,22.52,22.6,22.48,22.57,4848060.0,22.52,22.6,22.48,22.57,4848060.0
2017-07-28 11:30:00,22.57,22.59,22.49,22.52,2626710.0,22.57,22.59,22.49,22.52,2626710.0
2017-07-28 12:00:00,22.52,22.55,22.43,22.52,3025440.0,22.52,22.55,22.43,22.52,3025440.0
2017-07-28 12:30:00,22.51,22.55,22.51,22.53,2866035.0,22.51,22.55,22.51,22.53,2866035.0
2017-07-28 13:00:00,22.53,22.53,22.43,22.44,2581500.0,22.53,22.53,22.43,22.44,2581500.0
2017-07-28 13:30:00,22.44,22.5,22.42,22.45,1475775.0,22.44,22.5,22.42,22.45,1475775.0
2017-07-28 14:00:00,22.46,22.51,22.42,22.44,1808490.0,22.46,22.51,22.42,22.44,1808490.0
2017-07-28 14:30:00,22.43,22.46,22.31,22.35,3340890.0,22.43,22.46,22.31,22.35,3340890.0
2017-07-28 15:00:00,22.35,22.4,22.31,22.35,2662170.0,22.35,22.4,22.31,22.35,2662170.0
2017-07-28 15:30:00,22.35,22.37,22.25,22.33,7889040.0,22.35,22.37,22.25,22.33,7889040.0
2017-07-31 09:30:00,22.37,22.77,22.25,22.48,20827635.0,22.37,22.77,22.25,22.48,20827635.0
2017-07-31 10:00:00,22.48,22.52,22.09,22.12,12904005.0,22.48,22.52,22.09,22.12,12904005.0
2017-07-31 10:30:00,22.1,22.17,21.75,21.98,13194495.0,22.1,22.17,21.75,21.98,13194495.0
2017-07-31 11:00:00,21.98,22.05,21.88,21.93,4677855.0,21.98,22.05,21.88,21.93,4677855.0
2017-07-31 11:30:00,21.93,22.01,21.86,21.87,4106670.0,21.93,22.01,21.86,21.87,4106670.0
2017-07-31 12:00:00,21.89,21.89,21.72,21.81,6540915.0,21.89,21.89,21.72,21.81,6540915.0
2017-07-31 12:30:00,21.82,21.92,21.76,21.87,3873765.0,21.82,21.92,21.76,21.87,3873765.0
2017-07-31 13:00:00,21.87,21.89,21.76,21.77,2857245.0,21.87,21.89,21.76,21.77,2857245.0
2017-07-31 13:30:00,21.77,21.8,21.5,21.6,7538115.0,21.77,21.8,21.5,21.6,7538115.0
2017-07-31 14:00:00,21.61,21.62,21.5,21.54,5288880.0,21.61,21.62,21.5,21.54,5288880.0
2017-07-31 14:30:00,21.54,21.55,21.4,21.43,5280825.0,21.54,21.55,21.4,21.43,5280825.0
2017-07-31 15:00:00,21.44,21.65,21.44,21.53,6764865.0,21.44,21.65,21.44,21.53,6764865.0
2017-07-31 15:30:00,21.53,21.68,21.53,21.56,9683385.0,21.53,21.68,21.53,21.56,9683385.0
2017-08-01 09:30:00,21.53,21.56,21.08,21.32,26668905.0,21.53,21.56,21.08,21.32,26668905.0
2017-08-01 10:00:00,21.31,21.32,21.17,21.25,11028030.0,21.31,21.32,21.17,21.25,11028030.0
2017-08-01 10:30:00,21.24,21.58,21.24,21.49,14072430.0,21.24,21.58,21.24,21.49,14072430.0
2017-08-01 11:00:00,21.5,21.6,21.39,21.41,7009335.0,21.5,21.6,21.39,21.41,7009335.0
2017-08-01 11:30:00,21.41,21.58,21.38,21.56,5158965.0,21.41,21.58,21.38,21.56,5158965.0
2017-08-01 12:00:00,21.56,21.63,21.41,21.43,4311060.0,21.56,21.63,21.41,21.43,4311060.0
2017-08-01 12:30:00,21.44,21.45,21.27,21.35,5625780.0,21.44,21.45,21.27,21.35,5625780.0
2017-08-01 13:00:00,21.35,21.39,21.31,21.33,2744295.0,21.35,21.39,21.31,21.33,2744295.0
2017-08-01 13:30:00,21.34,21.38,21.3,21.34,2924790.0,21.34,21.38,21.3,21.34,2924790.0
2017-08-01 14:00:00,21.34,21.37,21.32,21.36,2401350.0,21.34,21.37,21.32,21.36,2401350.0
2017-08-01 14:30:00,21.36,21.38,21.16,21.18,7408965.0,21.36,21.38,21.16,21.18,7408965.0
2017-08-01 15:00:00,21.17,21.3,21.17,21.28,4956420.0,21.17,21.3,21.17,21.28,4956420.0
2017-08-01 15:30:00,21.28,21.33,21.18,21.3,8483790.0,21.28,21.33,21.18,21.3,8483790.0
2017-08-02 09:30:00,21.26,21.33,21.03,21.06,13461780.0,21.26,21.33,21.03,21.06,13461780.0
2017-08-02 10:00:00,21.06,21.22,21.03,21.08,7626375.0,21.06,21.22,21.03,21.08,7626375.0
2017-08-02 10:30:00,21.09,21.15,20.86,20.88,9691380.0,21.09,21.15,20.86,20.88,9691380.0
2017-08-02 11:00:00,20.88,21.02,20.75,20.97,8913675.0,20.88,21.02,20.75,20.97,8913675.0
2017-08-02 11:30:00,20.98,21.01,20.92,20.95,3700140.0,20.98,21.01,20.92,20.95,3700140.0
2017-08-02 12:00:00,20.96,21.14,20.95,21.06,4018230.0,20.96,21.14,20.95,21.06,4018230.0
2017-08-02 12:30:00,21.05,21.19,21.02,21.17,4843950.0,21.05,21.19,21.02,21.17,4843950.0
2017-08-02 13:00:00,21.17,21.53,21.15,21.51,11020395.0,21.17,21.53,21.15,21.51,11020395.0
2017-08-02 13:30:00,21.51,21.81,21.44,21.77,15789495.0,21.51,21.81,21.44,21.77,15789495.0
2017-08-02 14:00:00,21.77,21.79,21.49,21.55,10821375.0,21.77,21.79,21.49,21.55,10821375.0
2017-08-02 14:30:00,21.54,21.73,21.54,21.71,7195170.0,21.54,21.73,21.54,21.71,7195170.0
2017-08-02 15:00:00,21.7,21.73,21.61,21.69,6570270.0,21.7,21.73,21.61,21.69,6570270.0
2017-08-02 15:30:00,21.7,21.75,21.59,21.72,15132825.0,21.7,21.75,21.59,21.72,15132825.0
2017-08-03 09:30:00,23.12,23.33,22.92,23.06,49032270.0,23.12,23.33,22.92,23.06,49032270.0
2017-08-03 10:00:00,23.05,23.19,22.88,23.08,21906030.0,23.05,23.19,22.88,23.08,21906030.0
2017-08-03 10:30:00,23.1,23.23,23.06,23.16,11986560.0,23.1,23.23,23.06,23.16,11986560.0
2017-08-03 11:00:00,23.16,23.3,23.14,23.18,13151685.0,23.16,23.3,23.14,23.18,13151685.0
2017-08-03 11:30:00,23.19,23.26,23.11,23.2,6734265.0,23.19,23.26,23.11,23.2,6734265.0
2017-08-03 12:00:00,23.2,23.25,23.12,23.24,6809295.0,23.2,23.25,23.12,23.24,6809295.0
2017-08-03 12:30:00,23.24,23.26,23.13,23.15,5794650.0,23.24,23.26,23.13,23.15,5794650.0
2017-08-03 13:00:00,23.15,23.19,23.05,23.17,7693260.0,23.15,23.19,23.05,23.17,7693260.0
2017-08-03 13:30:00,23.17,23.24,23.15,23.17,5697900.0,23.17,23.24,23.15,23.17,5697900.0
2017-08-03 14:00:00,23.17,23.23,23.12,23.22,3578505.0,23.17,23.23,23.12,23.22,3578505.0
2017-08-03 14:30:00,23.21,23.22,23.15,23.19,3542685.0,23.21,23.22,23.15,23.19,3542685.0
2017-08-03 15:00:00,23.19,23.19,23.1,23.11,5371515.0,23.19,23.19,23.1,23.11,5371515.0
2017-08-03 15:30:00,23.11,23.16,22.97,23.14,17895405.0,23.11,23.16,22.97,23.14,17895405.0
2017-08-04 09:30:00,23.13,23.17,22.89,22.89,14059530.0,23.13,23.17,22.89,22.89,14059530.0
2017-08-04 10:00:00,22.9,23.26,22.89,23.21,11139870.0,22.9,23.26,22.89,23.21,11139870.0
2017-08-04 10:30:00,23.2,23.32,23.16,23.29,10946430.0,23.2,23.32,23.16,23.29,10946430.0
2017-08-04 11:00:00,23.29,23.51,23.26,23.38,15718920.0,23.29,23.51,23.26,23.38,15718920.0
2017-08-04 11:30:00,23.39,23.5,23.34,23.41,5961405.0,23.39,23.5,23.34,23.41,5961405.0
2017-08-04 12:00:00,23.41,23.47,23.38,23.43,4588635.0,23.41,23.47,23.38,23.43,4588635.0
2017-08-04 12:30:00,23.43,23.45,23.34,23.42,4080030.0,23.43,23.45,23.34,23.42,4080030.0
2017-08-04 13:00:00,23.41,23.49,23.41,23.46,3662880.0,23.41,23.49,23.41,23.46,3662880.0
2017-08-04 13:30:00,23.46,23.62,23.45,23.58,9318735.0,23.46,23.62,23.45,23.58,9318735.0
2017-08-04 14:00:00,23.58,23.59,23.52,23.58,4151595.0,23.58,23.59,23.52,23.58,4151595.0
2017-08-04 14:30:00,23.58,23.59,23.43,23.51,6060495.0,23.58,23.59,23.43,23.51,6060495.0
2017-08-04 15:00:00,23.5,23.64,23.49,23.6,7960170.0,23.5,23.64,23.49,23.6,7960170.0
2017-08-04 15:30:00,23.6,23.82,23.58,23.8,18235275.0,23.6,23.82,23.58,23.8,18235275.0
2017-08-07 09:30:00,23.82,23.86,23.52,23.7,18047280.0,23.82,23.86,23.52,23.7,18047280.0
2017-08-07 10:00:00,23.7,23.97,23.67,23.88,11892900.0,23.7,23.97,23.67,23.88,11892900.0
2017-08-07 10:30:00,23.88,23.9,23.69,23.73,6440340.0,23.88,23.9,23.69,23.73,6440340.0
2017-08-07 11:00:00,23.72,23.85,23.65,23.83,6300300.0,23.72,23.85,23.65,23.83,6300300.0
2017-08-07 11:30:00,23.84,23.89,23.78,23.82,3033945.0,23.84,23.89,23.78,23.82,3033945.0
2017-08-07 12:00:00,23.82,23.85,23.69,23.75,3667725.0,23.82,23.85,23.69,23.75,3667725.0
2017-08-07 12:30:00,23.76,23.81,23.71,23.77,4165725.0,23.76,23.81,23.71,23.77,4165725.0
2017-08-07 13:00:00,23.77,23.78,23.7,23.73,2742210.0,23.77,23.78,23.7,23.73,2742210.0
2017-08-07 13:30:00,23.73,23.76,23.65,23.7,2936940.0,23.73,23.76,23.65,23.7,2936940.0
2017-08-07 14:00:00,23.7,23.75,23.66,23.73,2316465.0,23.7,23.75,23.66,23.73,2316465.0
2017-08-07 14:30:00,23.72,23.81,23.72,23.77,3084855.0,23.72,23.81,23.72,23.77,3084855.0
2017-08-07 15:00:00,23.76,23.78,23.68,23.76,2711745.0,23.76,23.78,23.68,23.76,2711745.0
2017-08-07 15:30:00,23.76,23.77,23.68,23.68,5611425.0,23.76,23.77,23.68,23.68,5611425.0
2017-08-08 09:30:00,23.84,24.3,23.83,24.27,19274940.0,23.84,24.3,23.83,24.27,19274940.0
2017-08-08 10:00:00,24.26,24.48,24.19,24.41,15749715.0,24.26,24.48,24.19,24.41,15749715.0
2017-08-08 10:30:00,24.41,24.55,24.35,24.51,8183835.0,24.41,24.55,24.35,24.51,8183835.0
2017-08-08 11:00:00,24.51,24.52,24.37,24.41,6171930.0,24.51,24.52,24.37,24.41,6171930.0
2017-08-08 11:30:00,24.41,24.48,24.38,24.45,4100055.0,24.41,24.48,24.38,24.45,4100055.0
2017-08-08 12:00:00,24.45,24.52,24.44,24.5,4792785.0,24.45,24.52,24.44,24.5,4792785.0
2017-08-08 12:30:00,24.5,24.52,24.43,24.51,3073020.0,24.5,24.52,24.43,24.51,3073020.0
2017-08-08 13:00:00,24.51,24.57,24.42,24.43,4333920.0,24.51,24.57,24.42,24.43,4333920.0
2017-08-08 13:30:00,24.43,24.45,24.31,24.39,4937925.0,24.43,24.45,24.31,24.39,4937925.0
2017-08-08 14:00:00,24.39,24.42,24.32,24.39,2273160.0,24.39,24.42,24.32,24.39,2273160.0
2017-08-08 14:30:00,24.39,24.46,24.37,24.41,2675880.0,24.39,24.46,24.37,24.41,2675880.0
2017-08-08 15:00:00,24.41,24.42,24.22,24.26,5091465.0,24.41,24.42,24.22,24.26,5091465.0
2017-08-08 15:30:00,24.27,24.37,24.15,24.35,8519160.0,24.27,24.37,24.15,24.35,8519160.0
2017-08-09 09:30:00,24.07,24.52,23.93,24.52,15178980.0,24.07,24.52,23.93,24.52,15178980.0
2017-08-09 10:00:00,24.51,24.67,24.47,24.5,13498755.0,24.51,24.67,24.47,24.5,13498755.0
2017-08-09 10:30:00,24.51,24.58,24.29,24.32,10281000.0,24.51,24.58,24.29,24.32,10281000.0
2017-08-09 11:00:00,24.32,24.39,24.19,24.33,7997940.0,24.32,24.39,24.19,24.33,7997940.0
2017-08-09 11:30:00,24.33,24.44,24.33,24.39,3654480.0,24.33,24.44,24.33,24.39,3654480.0
2017-08-09 12:00:00,24.39,24.42,24.3,24.39,2898030.0,24.39,24.42,24.3,24.39,2898030.0
2017-08-09 12:30:00,24.39,24.42,24.36,24.37,1815420.0,24.39,24.42,24.36,24.37,1815420.0
2017-08-09 13:00:00,24.38,24.51,24.36,24.45,3472185.0,24.38,24.51,24.36,24.45,3472185.0
2017-08-09 13:30:00,24.46,24.57,24.45,24.48,3761535.0,24.46,24.57,24.45,24.48,3761535.0
2017-08-09 14:00:00,24.49,24.53,24.35,24.36,4124715.0,24.49,24.53,24.35,24.36,4124715.0
2017-08-09 14:30:00,24.37,24.38,24.26,24.36,4559085.0,24.37,24.38,24.26,24.36,4559085.0
2017-08-09 15:00:00,24.36,24.38,24.3,24.36,3837255.0,24.36,24.38,24.3,24.36,3837255.0
2017-08-09 15:30:00,24.36,24.36,24.22,24.24,8004975.0,24.36,24.36,24.22,24.24,8004975.0
2017-08-10 09:30:00,24.13,24.28,23.96,24.21,13765950.0,24.13,24.28,23.96,24.21,13765950.0
2017-08-10 10:00:00,24.21,24.36,23.99,24.31,10923870.0,24.21,24.36,23.99,24.31,10923870.0
2017-08-10 10:30:00,24.31,24.44,24.27,24.36,6582765.0,24.31,24.44,24.27,24.36,6582765.0
2017-08-10 11:00:00,24.36,24.43,24.08,24.18,7331955.0,24.36,24.43,24.08,24.18,7331955.0
2017-08-10 11:30:00,24.19,24.2,23.88,24.0,8477685.0,24.19,24.2,23.88,24.0,8477685.0
2017-08-10 12:00:00,23.99,24.12,23.83,23.94,7439970.0,23.99,24.12,23.83,23.94,7439970.0
2017-08-10 12:30:00,23.95,23.99,23.81,23.98,5092545.0,23.95,23.99,23.81,23.98,5092545.0
2017-08-10 13:00:00,23.96,24.13,23.95,24.1,4682130.0,23.96,24.13,23.95,24.1,4682130.0
2017-08-10 13:30:00,24.1,24.12,23.97,24.01,2218785.0,24.1,24.12,23.97,24.01,2218785.0
2017-08-10 14:00:00,24.01,24.07,23.95,24.05,2875365.0,24.01,24.07,23.95,24.05,2875365.0
2017-08-10 14:30:00,24.05,24.13,23.99,24.03,3285945.0,24.05,24.13,23.99,24.03,3285945.0
2017-08-10 15:00:00,24.03,24.08,23.85,23.92,3649605.0,24.03,24.08,23.85,23.92,3649605.0
2017-08-10 15:30:00,23.93,23.95,23.64,23.69,10360170.0,23.93,23.95,23.64,23.69,10360170.0
2017-08-11 09:30:00,23.8,24.08,23.57,23.75,12705375.0,23.8,24.08,23.57,23.75,12705375.0
2017-08-11 10:00:00,23.77,24.01,23.72,23.86,6717090.0,23.77,24.01,23.72,23.86,6717090.0
2017-08-11 10:30:00,23.86,24.0,23.8,23.93,3522960.0,23.86,24.0,23.8,23.93,3522960.0
2017-08-11 11:00:00,23.93,23.94,23.72,23.72,3973650.0,23.93,23.94,23.72,23.72,3973650.0
2017-08-11 11:30:00,23.73,23.82,23.67,23.69,2704680.0,23.73,23.82,23.67,23.69,2704680.0
2017-08-11 12:00:00,23.7,23.9,23.69,23.86,3406635.0,23.7,23.9,23.69,23.86,3406635.0
2017-08-11 12:30:00,23.86,23.88,23.79,23.83,1271040.0,23.86,23.88,23.79,23.83,1271040.0
2017-08-11 13:00:00,23.83,23.88,23.77,23.78,1695180.0,23.83,23.88,23.77,23.78,1695180.0
2017-08-11 13:30:00,23.78,23.87,23.78,23.82,1640010.0,23.78,23.87,23.78,23.82,1640010.0
2017-08-11 14:00:00,23.82,23.88,23.81,23.85,1927515.0,23.82,23.88,23.81,23.85,1927515.0
2017-08-11 14:30:00,23.85,23.86,23.71,23.79,4122285.0,23.85,23.86,23.71,23.79,4122285.0
2017-08-11 15:00:00,23.79,23.84,23.75,23.79,2443020.0,23.79,23.84,23.75,23.79,2443020.0
2017-08-11 15:30:00,23.8,23.87,23.73,23.86,5572515.0,23.8,23.87,23.73,23.86,5572515.0
2017-08-14 09:30:00,24.31,24.51,24.23,24.35,13432080.0,24.31,24.51,24.23,24.35,13432080.0
2017-08-14 10:00:00,24.35,24.45,24.33,24.39,4617735.0,24.35,24.45,24.33,24.39,4617735.0
2017-08-14 10:30:00,24.38,24.43,24.27,24.29,5347950.0,24.38,24.43,24.27,24.29,5347950.0
2017-08-14 11:00:00,24.29,24.33,24.2,24.25,4070115.0,24.29,24.33,24.2,24.25,4070115.0
2017-08-14 11:30:00,24.25,24.29,24.17,24.26,3523575.0,24.25,24.29,24.17,24.26,3523575.0
2017-08-14 12:00:00,24.24,24.37,24.21,24.34,3063135.0,24.24,24.37,24.21,24.34,3063135.0
2017-08-14 12:30:00,24.33,24.36,24.25,24.3,2817825.0,24.33,24.36,24.25,24.3,2817825.0
2017-08-14 13:00:00,24.3,24.35,24.27,24.31,2085960.0,24.3,24.35,24.27,24.31,2085960.0
2017-08-14 13:30:00,24.32,24.36,24.22,24.25,3470340.0,24.32,24.36,24.22,24.25,3470340.0
2017-08-14 14:00:00,24.25,24.29,24.22,24.23,1631760.0,24.25,24.29,24.22,24.23,1631760.0
2017-08-14 14:30:00,24.23,24.26,24.21,24.25,1752720.0,24.23,24.26,24.21,24.25,1752720.0
2017-08-14 15:00:00,24.24,24.31,24.23,24.3,2532975.0,24.24,24.31,24.23,24.3,2532975.0
2017-08-14 15:30:00,24.3,24.3,24.24,24.25,5186670.0,24.3,24.3,24.24,24.25,5186670.0
2017-08-15 09:30:00,24.35,24.37,24.07,24.09,8556795.0,24.35,24.37,24.07,24.09,8556795.0
2017-08-15 10:00:00,24.09,24.16,23.96,24.11,6081240.0,24.09,24.16,23.96,24.11,6081240.0
2017-08-15 10:30:00,24.11,24.24,24.05,24.17,3973530.0,24.11,24.24,24.05,24.17,3973530.0
2017-08-15 11:00:00,24.18,24.21,24.14,24.21,1634295.0,24.18,24.21,24.14,24.21,1634295.0
2017-08-15 11:30:00,24.21,24.29,24.19,24.22,2899695.0,24.21,24.29,24.19,24.22,2899695.0
2017-08-15 12:00:00,24.21,24.27,24.19,24.24,1336545.0,24.21,24.27,24.19,24.24,1336545.0
2017-08-15 12:30:00,24.25,24.29,24.21,24.24,1374675.0,24.25,24.29,24.21,24.24,1374675.0
2017-08-15 13:00:00,24.24,24.25,24.21,24.23,1465440.0,24.24,24.25,24.21,24.23,1465440.0
2017-08-15 13:30:00,24.24,24.25,24.2,24.2,916935.0,24.24,24.25,24.2,24.2,916935.0
2017-08-15 14:00:00,24.21,24.23,24.14,24.17,1219050.0,24.21,24.23,24.14,24.17,1219050.0
2017-08-15 14:30:00,24.16,24.18,24.11,24.12,1355235.0,24.16,24.18,24.11,24.12,1355235.0
2017-08-15 15:00:00,24.14,24.19,24.13,24.16,1150215.0,24.14,24.19,24.13,24.16,1150215.0
2017-08-15 15:30:00,24.16,24.18,24.13,24.15,3026760.0,24.16,24.18,24.13,24.15,3026760.0
2017-08-16 09:30:00,24.2,24.43,24.17,24.25,8623860.0,24.2,24.43,24.17,24.25,8623860.0
2017-08-16 10:00:00,24.25,24.4,24.19,24.39,4836555.0,24.25,24.4,24.19,24.39,4836555.0
2017-08-16 10:30:00,24.4,24.43,24.31,24.32,3878385.0,24.4,24.43,24.31,24.32,3878385.0
2017-08-16 11:00:00,24.32,24.37,24.27,24.35,1604940.0,24.32,24.37,24.27,24.35,1604940.0
2017-08-16 11:30:00,24.34,24.37,24.3,24.35,1294680.0,24.34,24.37,24.3,24.35,1294680.0
2017-08-16 12:00:00,24.36,24.42,24.34,24.38,1745160.0,24.36,24.42,24.34,24.38,1745160.0
2017-08-16 12:30:00,24.39,24.39,24.29,24.3,2102580.0,24.39,24.39,24.29,24.3,2102580.0
2017-08-16 13:00:00,24.29,24.34,24.24,24.29,2013540.0,24.29,24.34,24.24,24.29,2013540.0
2017-08-16 13:30:00,24.29,24.3,24.18,24.22,2410590.0,24.29,24.3,24.18,24.22,2410590.0
2017-08-16 14:00:00,24.21,24.28,24.17,24.19,3064035.0,24.21,24.28,24.17,24.19,3064035.0
2017-08-16 14:30:00,24.18,24.32,24.18,24.28,1628250.0,24.18,24.32,24.18,24.28,1628250.0
2017-08-16 15:00:00,24.28,24.29,24.23,24.26,866415.0,24.28,24.29,24.23,24.26,866415.0
2017-08-16 15:30:00,24.26,24.26,24.17,24.19,3660735.0,24.26,24.26,24.17,24.19,3660735.0
2017-08-17 09:30:00,24.08,24.22,23.88,23.88,7691430.0,24.08,24.22,23.88,23.88,7691430.0
2017-08-17 10:00:00,23.9,23.9,23.61,23.73,9120615.0,23.9,23.9,23.61,23.73,9120615.0
2017-08-17 10:30:00,23.73,23.87,23.71,23.79,4641495.0,23.73,23.87,23.71,23.79,4641495.0
2017-08-17 11:00:00,23.81,23.95,23.8,23.85,3610155.0,23.81,23.95,23.8,23.85,3610155.0
2017-08-17 11:30:00,23.85,23.94,23.83,23.9,2104740.0,23.85,23.94,23.83,23.9,2104740.0
2017-08-17 12:00:00,23.9,23.93,23.77,23.8,2619600.0,23.9,23.93,23.77,23.8,2619600.0
2017-08-17 12:30:00,23.8,23.81,23.72,23.75,2119290.0,23.8,23.81,23.72,23.75,2119290.0
2017-08-17 13:00:00,23.74,23.8,23.68,23.74,2478150.0,23.74,23.8,23.68,23.74,2478150.0
2017-08-17 13:30:00,23.74,23.81,23.71,23.81,2024205.0,23.74,23.81,23.71,23.81,2024205.0
2017-08-17 14:00:00,23.81,23.82,23.7,23.79,2210250.0,23.81,23.82,23.7,23.79,2210250.0
2017-08-17 14:30:00,23.78,23.8,23.7,23.7,1825080.0,23.78,23.8,23.7,23.7,1825080.0
2017-08-17 15:00:00,23.7,23.7,23.44,23.48,7035210.0,23.7,23.7,23.44,23.48,7035210.0
2017-08-17 15:30:00,23.47,23.61,23.44,23.46,10389945.0,23.47,23.61,23.44,23.46,10389945.0
2017-08-18 09:30:00,23.53,23.53,23.09,23.15,11857335.0,23.53,23.53,23.09,23.15,11857335.0
2017-08-18 10:00:00,23.15,23.26,23.05,23.17,9274710.0,23.15,23.26,23.05,23.17,9274710.0
2017-08-18 10:30:00,23.17,23.33,23.12,23.25,5191125.0,23.17,23.33,23.12,23.25,5191125.0
2017-08-18 11:00:00,23.25,23.41,23.17,23.41,4832985.0,23.25,23.41,23.17,23.41,4832985.0
2017-08-18 11:30:00,23.4,23.6,23.33,23.5,6131235.0,23.4,23.6,23.33,23.5,6131235.0
2017-08-18 12:00:00,23.5,23.54,23.36,23.41,3096915.0,23.5,23.54,23.36,23.41,3096915.0
2017-08-18 12:30:00,23.41,23.45,23.23,23.24,3627105.0,23.41,23.45,23.23,23.24,3627105.0
2017-08-18 13:00:00,23.25,23.33,23.21,23.27,2262495.0,23.25,23.33,23.21,23.27,2262495.0
2017-08-18 13:30:00,23.27,23.29,23.17,23.18,3391320.0,23.27,23.29,23.17,23.18,3391320.0
2017-08-18 14:00:00,23.18,23.28,23.15,23.24,1915605.0,23.18,23.28,23.15,23.24,1915605.0
2017-08-18 14:30:00,23.23,23.27,23.19,23.2,1956900.0,23.23,23.27,23.19,23.2,1956900.0
2017-08-18 15:00:00,23.21,23.24,23.18,23.18,2835855.0,23.21,23.24,23.18,23.18,2835855.0
2017-08-18 15:30:00,23.19,23.24,23.16,23.17,6387975.0,23.19,23.24,23.16,23.17,6387975.0
2017-08-21 09:30:00,23.05,23.05,22.48,22.52,18672600.0,23.05,23.05,22.48,22.52,18672600.0
2017-08-21 10:00:00,22.52,22.52,22.2,22.39,15765855.0,22.52,22.52,22.2,22.39,15765855.0
2017-08-21 10:30:00,22.4,22.52,22.37,22.45,5763045.0,22.4,22.52,22.37,22.45,5763045.0
2017-08-21 11:00:00,22.45,22.51,22.38,22.43,3343470.0,22.45,22.51,22.38,22.43,3343470.0
2017-08-21 11:30:00,22.42,22.55,22.42,22.43,3891690.0,22.42,22.55,22.42,22.43,3891690.0
2017-08-21 12:00:00,22.43,22.48,22.26,22.33,4764420.0,22.43,22.48,22.26,22.33,4764420.0
2017-08-21 12:30:00,22.32,22.35,22.22,22.27,2540925.0,22.32,22.35,22.22,22.27,2540925.0
2017-08-21 13:00:00,22.27,22.28,22.12,22.12,4150230.0,22.27,22.28,22.12,22.12,4150230.0
2017-08-21 13:30:00,22.13,22.32,22.13,22.27,3360645.0,22.13,22.32,22.13,22.27,3360645.0
2017-08-21 14:00:00,22.27,22.35,22.24,22.27,2319465.0,22.27,22.35,22.24,22.27,2319465.0
2017-08-21 14:30:00,22.27,22.33,22.25,22.31,2284185.0,22.27,22.33,22.25,22.31,2284185.0
2017-08-21 15:00:00,22.32,22.34,22.26,22.33,3746925.0,22.32,22.34,22.26,22.33,3746925.0
2017-08-21 15:30:00,22.33,22.55,22.33,22.52,8854905.0,22.33,22.55,22.33,22.52,8854905.0
2017-08-22 09:30:00,22.74,22.8,22.59,22.61,10180815.0,22.74,22.8,22.59,22.61,10180815.0
2017-08-22 10:00:00,22.62,22.72,22.55,22.65,7502265.0,22.62,22.72,22.55,22.65,7502265.0
2017-08-22 10:30:00,22.63,22.67,22.49,22.58,5398485.0,22.63,22.67,22.49,22.58,5398485.0
2017-08-22 11:00:00,22.59,22.66,22.53,22.63,2933640.0,22.59,22.66,22.53,22.63,2933640.0
2017-08-22 11:30:00,22.63,22.71,22.62,22.66,2947275.0,22.63,22.71,22.62,22.66,2947275.0
2017-08-22 12:00:00,22.66,22.82,22.66,22.74,4927770.0,22.66,22.82,22.66,22.74,4927770.0
2017-08-22 12:30:00,22.74,22.79,22.72,22.78,1509900.0,22.74,22.79,22.72,22.78,1509900.0
2017-08-22 13:00:00,22.79,22.79,22.65,22.67,2553285.0,22.79,22.79,22.65,22.67,2553285.0
2017-08-22 13:30:00,22.67,22.67,22.57,22.59,2676435.0,22.67,22.67,22.57,22.59,2676435.0
2017-08-22 14:00:00,22.59,22.68,22.58,22.66,1697895.0,22.59,22.68,22.58,22.66,1697895.0
2017-08-22 14:30:00,22.66,22.68,22.62,22.63,1949655.0,22.66,22.68,22.62,22.63,1949655.0
2017-08-22 15:00:00,22.63,22.73,22.63,22.68,2546820.0,22.63,22.73,22.63,22.68,2546820.0
2017-08-22 15:30:00,22.69,22.76,22.68,22.75,4963605.0,22.69,22.76,22.68,22.75,4963605.0
2017-08-23 09:30:00,22.6,23.09,22.55,23.08,10861215.0,22.6,23.09,22.55,23.08,10861215.0
2017-08-23 10:00:00,23.09,23.1,22.9,23.0,4821750.0,23.09,23.1,22.9,23.0,4821750.0
2017-08-23 10:30:00,23.0,23.06,22.93,22.96,3489195.0,23.0,23.06,22.93,22.96,3489195.0
2017-08-23 11:00:00,22.95,23.09,22.93,23.05,2334120.0,22.95,23.09,22.93,23.05,2334120.0
2017-08-23 11:30:00,23.04,23.24,23.04,23.19,4859355.0,23.04,23.24,23.04,23.19,4859355.0
2017-08-23 12:00:00,23.2,23.32,23.18,23.25,5573175.0,23.2,23.32,23.18,23.25,5573175.0
2017-08-23 12:30:00,23.25,23.27,23.17,23.24,2793960.0,23.25,23.27,23.17,23.24,2793960.0
2017-08-23 13:00:00,23.24,23.24,23.1,23.17,2215980.0,23.24,23.24,23.1,23.17,2215980.0
2017-08-23 13:30:00,23.17,23.23,23.13,23.23,1992300.0,23.17,23.23,23.13,23.23,1992300.0
2017-08-23 14:00:00,23.22,23.35,23.22,23.27,4109370.0,23.22,23.35,23.22,23.27,4109370.0
2017-08-23 14:30:00,23.26,23.35,23.26,23.34,1966470.0,23.26,23.35,23.26,23.34,1966470.0
2017-08-23 15:00:00,23.34,23.43,23.3,23.39,3237435.0,23.34,23.43,23.3,23.39,3237435.0
2017-08-23 15:30:00,23.39,23.57,23.39,23.52,9901395.0,23.39,23.57,23.39,23.52,9901395.0
2017-08-24 09:30:00,23.5,23.78,23.32,23.37,10848645.0,23.5,23.78,23.32,23.37,10848645.0
2017-08-24 10:00:00,23.38,23.59,23.38,23.53,5868600.0,23.38,23.59,23.38,23.53,5868600.0
2017-08-24 10:30:00,23.53,23.64,23.51,23.52,4421940.0,23.53,23.64,23.51,23.52,4421940.0
2017-08-24 11:00:00,23.52,23.56,23.37,23.44,3160320.0,23.52,23.56,23.37,23.44,3160320.0
2017-08-24 11:30:00,23.43,23.52,23.36,23.51,2802270.0,23.43,23.52,23.36,23.51,2802270.0
2017-08-24 12:00:00,23.51,23.59,23.47,23.52,2094225.0,23.51,23.59,23.47,23.52,2094225.0
2017-08-24 12:30:00,23.53,23.59,23.5,23.57,1772085.0,23.53,23.59,23.5,23.57,1772085.0
2017-08-24 13:00:00,23.56,23.64,23.54,23.61,2597760.0,23.56,23.64,23.54,23.61,2597760.0
2017-08-24 13:30:00,23.61,23.62,23.51,23.59,2487210.0,23.61,23.62,23.51,23.59,2487210.0
2017-08-24 14:00:00,23.6,23.62,23.5,23.58,1909980.0,23.6,23.62,23.5,23.58,1909980.0
2017-08-24 14:30:00,23.58,23.71,23.57,23.69,3395310.0,23.58,23.71,23.57,23.69,3395310.0
2017-08-24 15:00:00,23.69,23.75,23.64,23.72,2958735.0,23.69,23.75,23.64,23.72,2958735.0
2017-08-24 15:30:00,23.71,23.74,23.52,23.53,7337955.0,23.71,23.74,23.52,23.53,7337955.0
2017-08-25 09:30:00,23.62,23.71,23.54,23.61,6179235.0,23.62,23.71,23.54,23.61,6179235.0
2017-08-25 10:00:00,23.6,23.7,23.57,23.62,3619095.0,23.6,23.7,23.57,23.62,3619095.0
2017-08-25 10:30:00,23.61,23.63,23.42,23.48,3632235.0,23.61,23.63,23.42,23.48,3632235.0
2017-08-25 11:00:00,23.47,23.48,23.34,23.38,4392195.0,23.47,23.48,23.34,23.38,4392195.0
2017-08-25 11:30:00,23.37,23.43,23.32,23.4,3469305.0,23.37,23.43,23.32,23.4,3469305.0
2017-08-25 12:00:00,23.39,23.39,23.32,23.37,1519155.0,23.39,23.39,23.32,23.37,1519155.0
2017-08-25 12:30:00,23.38,23.38,23.21,23.23,2320170.0,23.38,23.38,23.21,23.23,2320170.0
2017-08-25 13:00:00,23.23,23.33,23.21,23.27,1902015.0,23.23,23.33,23.21,23.27,1902015.0
2017-08-25 13:30:00,23.27,23.28,23.15,23.17,2773980.0,23.27,23.28,23.15,23.17,2773980.0
2017-08-25 14:00:00,23.17,23.29,23.17,23.26,2508555.0,23.17,23.29,23.17,23.26,2508555.0
2017-08-25 14:30:00,23.26,23.28,23.2,23.22,964605.0,23.26,23.28,23.2,23.22,964605.0
2017-08-25 15:00:00,23.23,23.36,23.21,23.32,2988390.0,23.23,23.36,23.21,23.32,2988390.0
2017-08-25 15:30:00,23.32,23.32,23.2,23.2,4613205.0,23.32,23.32,23.2,23.2,4613205.0
2017-08-28 09:30:00,23.15,23.16,22.65,22.78,10934355.0,23.15,23.16,22.65,22.78,10934355.0
2017-08-28 10:00:00,22.77,22.91,22.74,22.81,4915350.0,22.77,22.91,22.74,22.81,4915350.0
2017-08-28 10:30:00,22.82,22.95,22.77,22.88,3989685.0,22.82,22.95,22.77,22.88,3989685.0
2017-08-28 11:00:00,22.88,22.98,22.87,22.97,2162040.0,22.88,22.98,22.87,22.97,2162040.0
2017-08-28 11:30:00,22.97,23.1,22.9,23.07,3237090.0,22.97,23.1,22.9,23.07,3237090.0
2017-08-28 12:00:00,23.07,23.12,22.92,22.94,2617935.0,23.07,23.12,22.92,22.94,2617935.0
2017-08-28 12:30:00,22.95,22.98,22.92,22.96,1663680.0,22.95,22.98,22.92,22.96,1663680.0
2017-08-28 13:00:00,22.95,23.02,22.95,23.0,1490790.0,22.95,23.02,22.95,23.0,1490790.0
2017-08-28 13:30:00,23.0,23.08,22.98,23.07,2177355.0,23.0,23.08,22.98,23.07,2177355.0
2017-08-28 14:00:00,23.06,23.06,22.96,22.97,1297635.0,23.06,23.06,22.96,22.97,1297635.0
2017-08-28 14:30:00,22.96,23.01,22.94,22.97,1341285.0,22.96,23.01,22.94,22.97,1341285.0
2017-08-28 15:00:00,22.99,23.01,22.91,22.98,2137485.0,22.99,23.01,22.91,22.98,2137485.0
2017-08-28 15:30:00,22.98,23.07,22.97,23.04,4081065.0,22.98,23.07,22.97,23.04,4081065.0
2017-08-29 09:30:00,22.63,22.84,22.58,22.79,9945435.0,22.63,22.84,22.58,22.79,9945435.0
2017-08-29 10:00:00,22.79,22.81,22.65,22.76,5105220.0,22.79,22.81,22.65,22.76,5105220.0
2017-08-29 10:30:00,22.76,22.86,22.71,22.84,4035570.0,22.76,22.86,22.71,22.84,4035570.0
2017-08-29 11:00:00,22.83,22.91,22.78,22.87,3343350.0,22.83,22.91,22.78,22.87,3343350.0
2017-08-29 11:30:00,22.87,23.01,22.87,22.97,3290730.0,22.87,23.01,22.87,22.97,3290730.0
2017-08-29 12:00:00,22.98,23.13,22.94,23.1,2715195.0,22.98,23.13,22.94,23.1,2715195.0
2017-08-29 12:30:00,23.11,23.27,23.07,23.23,2987400.0,23.11,23.27,23.07,23.23,2987400.0
2017-08-29 13:00:00,23.24,23.26,23.14,23.19,2154885.0,23.24,23.26,23.14,23.19,2154885.0
2017-08-29 13:30:00,23.19,23.22,23.12,23.22,1983660.0,23.19,23.22,23.12,23.22,1983660.0
2017-08-29 14:00:00,23.21,23.23,23.18,23.18,1612230.0,23.21,23.23,23.18,23.18,1612230.0
2017-08-29 14:30:00,23.17,23.2,23.12,23.18,1829745.0,23.17,23.2,23.12,23.18,1829745.0
2017-08-29 15:00:00,23.18,23.24,23.16,23.24,1637115.0,23.18,23.24,23.16,23.24,1637115.0
2017-08-29 15:30:00,23.23,23.24,23.1,23.15,4543575.0,23.23,23.24,23.1,23.15,4543575.0
2017-08-30 09:30:00,23.3,23.44,23.13,23.37,8489010.0,23.3,23.44,23.13,23.37,8489010.0
2017-08-30 10:00:00,23.38,23.39,23.26,23.3,2681760.0,23.38,23.39,23.26,23.3,2681760.0
2017-08-30 10:30:00,23.28,23.32,23.17,23.2,2486655.0,23.28,23.32,23.17,23.2,2486655.0
2017-08-30 11:00:00,23.21,23.26,23.18,23.2,1884510.0,23.21,23.26,23.18,23.2,1884510.0
2017-08-30 11:30:00,23.21,23.27,23.19,23.21,1506105.0,23.21,23.27,23.19,23.21,1506105.0
2017-08-30 12:00:00,23.2,23.25,23.18,23.22,1089210.0,23.2,23.25,23.18,23.22,1089210.0
2017-08-30 12:30:00,23.23,23.36,23.21,23.35,2320200.0,23.23,23.36,23.21,23.35,2320200.0
2017-08-30 13:00:00,23.36,23.54,23.34,23.53,3798780.0,23.36,23.54,23.34,23.53,3798780.0
2017-08-30 13:30:00,23.53,23.53,23.45,23.45,2084085.0,23.53,23.53,23.45,23.45,2084085.0
2017-08-30 14:00:00,23.46,23.51,23.43,23.48,1396590.0,23.46,23.51,23.43,23.48,1396590.0
2017-08-30 14:30:00,23.48,23.49,23.42,23.46,1686615.0,23.48,23.49,23.42,23.46,1686615.0
2017-08-30 15:00:00,23.47,23.54,23.45,23.52,3122595.0,23.47,23.54,23.45,23.52,3122595.0
2017-08-30 15:30:00,23.51,23.56,23.48,23.54,5437845.0,23.51,23.56,23.48,23.54,5437845.0
2017-08-31 09:30:00,23.57,23.82,23.52,23.73,9203700.0,23.57,23.82,23.52,23.73,9203700.0
2017-08-31 10:00:00,23.73,23.87,23.69,23.82,5592585.0,23.73,23.87,23.69,23.82,5592585.0
2017-08-31 10:30:00,23.82,23.9,23.75,23.76,5116140.0,23.82,23.9,23.75,23.76,5116140.0
2017-08-31 11:00:00,23.76,23.79,23.68,23.72,3812775.0,23.76,23.79,23.68,23.72,3812775.0
2017-08-31 11:30:00,23.73,23.74,23.63,23.66,3787380.0,23.73,23.74,23.63,23.66,3787380.0
2017-08-31 12:00:00,23.66,23.75,23.66,23.74,2120145.0,23.66,23.75,23.66,23.74,2120145.0
2017-08-31 12:30:00,23.74,23.82,23.71,23.78,2148225.0,23.74,23.82,23.71,23.78,2148225.0
2017-08-31 13:00:00,23.78,23.82,23.73,23.74,1709505.0,23.78,23.82,23.73,23.74,1709505.0
2017-08-31 13:30:00,23.74,23.75,23.69,23.73,1127865.0,23.74,23.75,23.69,23.73,1127865.0
2017-08-31 14:00:00,23.74,23.78,23.71,23.77,1738470.0,23.74,23.78,23.71,23.77,1738470.0
2017-08-31 14:30:00,23.77,23.82,23.77,23.77,2751225.0,23.77,23.82,23.77,23.77,2751225.0
2017-08-31 15:00:00,23.77,23.78,23.75,23.76,1281405.0,23.77,23.78,23.75,23.76,1281405.0
2017-08-31 15:30:00,23.76,23.81,23.69,23.73,4664970.0,23.76,23.81,23.69,23.73,4664970.0
2017-09-01 09:30:00,23.74,23.84,23.58,23.76,6713640.0,23.74,23.84,23.58,23.76,6713640.0
2017-09-01 10:00:00,23.77,23.79,23.64,23.73,3337710.0,23.77,23.79,23.64,23.73,3337710.0
2017-09-01 10:30:00,23.73,23.79,23.69,23.79,3241260.0,23.73,23.79,23.69,23.79,3241260.0
2017-09-01 11:00:00,23.78,23.81,23.62,23.67,3908775.0,23.78,23.81,23.62,23.67,3908775.0
2017-09-01 11:30:00,23.67,23.7,23.62,23.66,2127000.0,23.67,23.7,23.62,23.66,2127000.0
2017-09-01 12:00:00,23.66,23.66,23.59,23.64,1677825.0,23.66,23.66,23.59,23.64,1677825.0
2017-09-01 12:30:00,23.63,23.7,23.62,23.65,2391135.0,23.63,23.7,23.62,23.65,2391135.0
2017-09-01 13:00:00,23.65,23.68,23.58,23.63,1877745.0,23.65,23.68,23.58,23.63,1877745.0
2017-09-01 13:30:00,23.63,23.64,23.6,23.61,1076595.0,23.63,23.64,23.6,23.61,1076595.0
2017-09-01 14:00:00,23.61,23.67,23.61,23.65,1146150.0,23.61,23.67,23.61,23.65,1146150.0
2017-09-01 14:30:00,23.64,23.68,23.6,23.64,2002635.0,23.64,23.68,23.6,23.64,2002635.0
2017-09-01 15:00:00,23.64,23.69,23.64,23.67,1443585.0,23.64,23.69,23.64,23.67,1443585.0
2017-09-01 15:30:00,23.67,23.71,23.67,23.68,4285410.0,23.67,23.71,23.67,23.68,4285410.0
2017-09-05 09:30:00,23.59,23.7,23.45,23.52,7875945.0,23.59,23.7,23.45,23.52,7875945.0
2017-09-05 10:00:00,23.53,23.57,23.48,23.49,2403540.0,23.53,23.57,23.48,23.49,2403540.0
2017-09-05 10:30:00,23.5,23.56,23.36,23.39,3886470.0,23.5,23.56,23.36,23.39,3886470.0
2017-09-05 11:00:00,23.4,23.4,23.21,23.3,4781355.0,23.4,23.4,23.21,23.3,4781355.0
2017-09-05 11:30:00,23.31,23.47,23.3,23.44,3115770.0,23.31,23.47,23.3,23.44,3115770.0
2017-09-05 12:00:00,23.44,23.45,23.24,23.26,3729210.0,23.44,23.45,23.24,23.26,3729210.0
2017-09-05 12:30:00,23.24,23.25,23.06,23.17,4775865.0,23.24,23.25,23.06,23.17,4775865.0
2017-09-05 13:00:00,23.17,23.29,23.1,23.22,2632140.0,23.17,23.29,23.1,23.22,2632140.0
2017-09-05 13:30:00,23.23,23.28,23.14,23.22,2295540.0,23.23,23.28,23.14,23.22,2295540.0
2017-09-05 14:00:00,23.22,23.3,23.16,23.28,1997655.0,23.22,23.3,23.16,23.28,1997655.0
2017-09-05 14:30:00,23.26,23.31,23.25,23.28,2038560.0,23.26,23.31,23.25,23.28,2038560.0
2017-09-05 15:00:00,23.29,23.35,23.27,23.35,1705140.0,23.29,23.35,23.27,23.35,1705140.0
2017-09-05 15:30:00,23.34,23.35,23.27,23.3,3588135.0,23.34,23.35,23.27,23.3,3588135.0
2017-09-06 09:30:00,23.3,23.4,22.97,23.08,10969830.0,23.3,23.4,22.97,23.08,10969830.0
2017-09-06 10:00:00,23.08,23.15,22.93,23.0,6473190.0,23.08,23.15,22.93,23.0,6473190.0
2017-09-06 10:30:00,23.0,23.06,22.95,22.99,4031655.0,23.0,23.06,22.95,22.99,4031655.0
2017-09-06 11:00:00,23.0,23.04,22.77,22.91,5062830.0,23.0,23.04,22.77,22.91,5062830.0
2017-09-06 11:30:00,22.9,23.02,22.89,22.99,2885925.0,22.9,23.02,22.89,22.99,2885925.0
2017-09-06 12:00:00,22.98,23.1,22.96,23.07,2593350.0,22.98,23.1,22.96,23.07,2593350.0
2017-09-06 12:30:00,23.07,23.1,23.02,23.1,1483755.0,23.07,23.1,23.02,23.1,1483755.0
2017-09-06 13:00:00,23.08,23.1,22.98,23.01,2014365.0,23.08,23.1,22.98,23.01,2014365.0
2017-09-06 13:30:00,23.0,23.04,23.0,23.01,931830.0,23.0,23.04,23.0,23.01,931830.0
2017-09-06 14:00:00,23.02,23.13,23.01,23.09,2200290.0,23.02,23.13,23.01,23.09,2200290.0
2017-09-06 14:30:00,23.09,23.11,23.05,23.09,1497750.0,23.09,23.11,23.05,23.09,1497750.0
2017-09-06 15:00:00,23.09,23.11,23.03,23.06,2132850.0,23.09,23.11,23.03,23.06,2132850.0
2017-09-06 15:30:00,23.06,23.06,22.93,22.98,5259795.0,23.06,23.06,22.93,22.98,5259795.0
2017-09-07 09:30:00,23.07,23.12,22.9,23.07,6156030.0,23.07,23.12,22.9,23.07,6156030.0
2017-09-07 10:00:00,23.06,23.23,22.97,23.2,6003570.0,23.06,23.23,22.97,23.2,6003570.0
2017-09-07 10:30:00,23.2,23.38,23.19,23.37,7462215.0,23.2,23.38,23.19,23.37,7462215.0
2017-09-07 11:00:00,23.37,23.5,23.33,23.35,6475155.0,23.37,23.5,23.33,23.35,6475155.0
2017-09-07 11:30:00,23.34,23.46,23.3,23.39,4075890.0,23.34,23.46,23.3,23.39,4075890.0
2017-09-07 12:00:00,23.39,23.39,23.31,23.32,2683155.0,23.39,23.39,23.31,23.32,2683155.0
2017-09-07 12:30:00,23.32,23.37,23.25,23.36,2459280.0,23.32,23.37,23.25,23.36,2459280.0
2017-09-07 13:00:00,23.35,23.42,23.34,23.4,1865025.0,23.35,23.42,23.34,23.4,1865025.0
2017-09-07 13:30:00,23.39,23.41,23.34,23.35,1364985.0,23.39,23.41,23.34,23.35,1364985.0
2017-09-07 14:00:00,23.35,23.36,23.26,23.3,2016750.0,23.35,23.36,23.26,23.3,2016750.0
2017-09-07 14:30:00,23.3,23.3,23.19,23.21,2258505.0,23.3,23.3,23.19,23.21,2258505.0
2017-09-07 15:00:00,23.2,23.29,23.2,23.23,2108475.0,23.2,23.29,23.2,23.23,2108475.0
2017-09-07 15:30:00,23.23,23.4,23.23,23.37,4797990.0,23.23,23.4,23.23,23.37,4797990.0
2017-09-08 09:30:00,23.27,23.3,23.14,23.28,5247870.0,23.27,23.3,23.14,23.28,5247870.0
2017-09-08 10:00:00,23.26,23.32,23.14,23.19,4252755.0,23.26,23.32,23.14,23.19,4252755.0
2017-09-08 10:30:00,23.19,23.2,23.04,23.13,4211055.0,23.19,23.2,23.04,23.13,4211055.0
2017-09-08 11:00:00,23.12,23.17,23.08,23.09,2325735.0,23.12,23.17,23.08,23.09,2325735.0
2017-09-08 11:30:00,23.1,23.13,23.03,23.07,1930515.0,23.1,23.13,23.03,23.07,1930515.0
2017-09-08 12:00:00,23.08,23.1,23.03,23.06,1858920.0,23.08,23.1,23.03,23.06,1858920.0
2017-09-08 12:30:00,23.06,23.15,23.05,23.11,1592850.0,23.06,23.15,23.05,23.11,1592850.0
2017-09-08 13:00:00,23.1,23.11,23.05,23.05,1209015.0,23.1,23.11,23.05,23.05,1209015.0
2017-09-08 13:30:00,23.06,23.06,22.94,22.97,2943840.0,23.06,23.06,22.94,22.97,2943840.0
2017-09-08 14:00:00,22.97,22.99,22.88,22.91,2775195.0,22.97,22.99,22.88,22.91,2775195.0
2017-09-08 14:30:00,22.9,22.96,22.9,22.93,1749570.0,22.9,22.96,22.9,22.93,1749570.0
2017-09-08 15:00:00,22.92,22.95,22.84,22.84,2314260.0,22.92,22.95,22.84,22.84,2314260.0
2017-09-08 15:30:00,22.84,22.91,22.82,22.89,5201670.0,22.84,22.91,22.82,22.89,5201670.0
2017-09-11 09:30:00,23.42,23.87,23.33,23.83,19385115.0,23.42,23.87,23.33,23.83,19385115.0
2017-09-11 10:00:00,23.83,23.95,23.79,23.89,9152175.0,23.83,23.95,23.79,23.89,9152175.0
2017-09-11 10:30:00,23.89,23.91,23.76,23.84,6421680.0,23.89,23.91,23.76,23.84,6421680.0
2017-09-11 11:00:00,23.84,23.96,23.81,23.89,6286155.0,23.84,23.96,23.81,23.89,6286155.0
2017-09-11 11:30:00,23.9,23.98,23.86,23.9,4871055.0,23.9,23.98,23.86,23.9,4871055.0
2017-09-11 12:00:00,23.91,24.01,23.9,23.94,5297115.0,23.91,24.01,23.9,23.94,5297115.0
2017-09-11 12:30:00,23.94,24.08,23.94,24.01,5392485.0,23.94,24.08,23.94,24.01,5392485.0
2017-09-11 13:00:00,24.0,24.06,23.92,24.04,4267125.0,24.0,24.06,23.92,24.04,4267125.0
2017-09-11 13:30:00,24.04,24.19,24.02,24.18,4828320.0,24.04,24.19,24.02,24.18,4828320.0
2017-09-11 14:00:00,24.18,24.19,24.09,24.15,3250095.0,24.18,24.19,24.09,24.15,3250095.0
2017-09-11 14:30:00,24.15,24.16,24.1,24.13,2944080.0,24.15,24.16,24.1,24.13,2944080.0
2017-09-11 15:00:00,24.13,24.22,24.13,24.14,5409735.0,24.13,24.22,24.13,24.14,5409735.0
2017-09-11 15:30:00,24.13,24.25,24.04,24.25,13489920.0,24.13,24.25,24.04,24.25,13489920.0
2017-09-12 09:30:00,24.3,24.58,24.14,24.26,17574045.0,24.3,24.58,24.14,24.26,17574045.0
2017-09-12 10:00:00,24.27,24.31,24.03,24.11,8232555.0,24.27,24.31,24.03,24.11,8232555.0
2017-09-12 10:30:00,24.12,24.38,24.09,24.34,5771790.0,24.12,24.38,24.09,24.34,5771790.0
2017-09-12 11:00:00,24.34,24.48,24.32,24.45,5434755.0,24.34,24.48,24.32,24.45,5434755.0
2017-09-12 11:30:00,24.44,24.49,24.34,24.38,3329580.0,24.44,24.49,24.34,24.38,3329580.0
2017-09-12 12:00:00,24.37,24.45,24.28,24.45,4842660.0,24.37,24.45,24.28,24.45,4842660.0
2017-09-12 12:30:00,24.45,24.48,24.4,24.43,2312730.0,24.45,24.48,24.4,24.43,2312730.0
2017-09-12 13:00:00,24.43,24.47,24.41,24.45,2148285.0,24.43,24.47,24.41,24.45,2148285.0
2017-09-12 13:30:00,24.45,24.51,24.42,24.44,3449985.0,24.45,24.51,24.42,24.44,3449985.0
2017-09-12 14:00:00,24.42,24.45,24.28,24.28,3093420.0,24.42,24.45,24.28,24.28,3093420.0
2017-09-12 14:30:00,24.29,24.3,24.15,24.16,3716925.0,24.29,24.3,24.15,24.16,3716925.0
2017-09-12 15:00:00,24.17,24.25,24.1,24.18,3832530.0,24.17,24.25,24.1,24.18,3832530.0
2017-09-12 15:30:00,24.18,24.27,24.17,24.18,5561160.0,24.18,24.27,24.17,24.18,5561160.0
2017-09-13 09:30:00,24.25,24.25,23.97,24.14,9534075.0,24.25,24.25,23.97,24.14,9534075.0
2017-09-13 10:00:00,24.15,24.37,24.12,24.33,6870360.0,24.15,24.37,24.12,24.33,6870360.0
2017-09-13 10:30:00,24.32,24.54,24.31,24.51,7128000.0,24.32,24.54,24.31,24.51,7128000.0
2017-09-13 11:00:00,24.5,24.51,24.38,24.39,3788280.0,24.5,24.51,24.38,24.39,3788280.0
2017-09-13 11:30:00,24.39,24.46,24.31,24.39,3405420.0,24.39,24.46,24.31,24.39,3405420.0
2017-09-13 12:00:00,24.4,24.47,24.37,24.38,1926270.0,24.4,24.47,24.37,24.38,1926270.0
2017-09-13 12:30:00,24.38,24.44,24.3,24.37,3087105.0,24.38,24.44,24.3,24.37,3087105.0
2017-09-13 13:00:00,24.37,24.42,24.34,24.35,1450200.0,24.37,24.42,24.34,24.35,1450200.0
2017-09-13 13:30:00,24.36,24.44,24.33,24.41,1832400.0,24.36,24.44,24.33,24.41,1832400.0
2017-09-13 14:00:00,24.41,24.43,24.34,24.37,1634085.0,24.41,24.43,24.34,24.37,1634085.0
2017-09-13 14:30:00,24.36,24.42,24.36,24.39,1615260.0,24.36,24.42,24.36,24.39,1615260.0
2017-09-13 15:00:00,24.39,24.41,24.36,24.39,1593465.0,24.39,24.41,24.36,24.39,1593465.0
2017-09-13 15:30:00,24.39,24.42,24.33,24.4,4995270.0,24.39,24.42,24.33,24.4,4995270.0
2017-09-14 09:30:00,24.29,24.41,24.18,24.36,8010810.0,24.29,24.41,24.18,24.36,8010810.0
2017-09-14 10:00:00,24.36,24.37,24.19,24.25,4419300.0,24.36,24.37,24.19,24.25,4419300.0
2017-09-14 10:30:00,24.25,24.33,24.25,24.29,3142590.0,24.25,24.33,24.25,24.29,3142590.0
2017-09-14 11:00:00,24.29,24.46,24.28,24.43,4676835.0,24.29,24.46,24.28,24.43,4676835.0
2017-09-14 11:30:00,24.42,24.8,24.42,24.79,11290185.0,24.42,24.8,24.42,24.79,11290185.0
2017-09-14 12:00:00,24.79,24.92,24.73,24.9,8638530.0,24.79,24.92,24.73,24.9,8638530.0
2017-09-14 12:30:00,24.89,25.08,24.85,25.06,9449865.0,24.89,25.08,24.85,25.06,9449865.0
2017-09-14 13:00:00,25.06,25.12,24.93,25.0,8094435.0,25.06,25.12,24.93,25.0,8094435.0
2017-09-14 13:30:00,24.99,25.05,24.95,25.0,3118050.0,24.99,25.05,24.95,25.0,3118050.0
2017-09-14 14:00:00,25.0,25.05,24.96,25.03,3135345.0,25.0,25.05,24.96,25.03,3135345.0
2017-09-14 14:30:00,25.03,25.09,25.01,25.04,4156095.0,25.03,25.09,25.01,25.04,4156095.0
2017-09-14 15:00:00,25.04,25.13,25.03,25.03,5720400.0,25.04,25.13,25.03,25.03,5720400.0
2017-09-14 15:30:00,25.03,25.2,25.03,25.16,10709760.0,25.03,25.2,25.03,25.16,10709760.0
2017-09-15 09:30:00,24.97,25.27,24.85,25.14,15577725.0,24.97,25.27,24.85,25.14,15577725.0
2017-09-15 10:00:00,25.14,25.22,25.01,25.06,6772590.0,25.14,25.22,25.01,25.06,6772590.0
2017-09-15 10:30:00,25.07,25.17,25.05,25.12,3953850.0,25.07,25.17,25.05,25.12,3953850.0
2017-09-15 11:00:00,25.12,25.14,25.04,25.14,3056040.0,25.12,25.14,25.04,25.14,3056040.0
2017-09-15 11:30:00,25.14,25.16,25.06,25.11,2059095.0,25.14,25.16,25.06,25.11,2059095.0
2017-09-15 12:00:00,25.1,25.12,25.06,25.09,1512555.0,25.1,25.12,25.06,25.09,1512555.0
2017-09-15 12:30:00,25.1,25.1,25.03,25.04,1502400.0,25.1,25.1,25.03,25.04,1502400.0
2017-09-15 13:00:00,25.03,25.06,24.97,25.04,2528250.0,25.03,25.06,24.97,25.04,2528250.0
2017-09-15 13:30:00,25.03,25.08,25.03,25.08,1460250.0,25.03,25.08,25.03,25.08,1460250.0
2017-09-15 14:00:00,25.07,25.2,25.05,25.2,2835255.0,25.07,25.2,25.05,25.2,2835255.0
2017-09-15 14:30:00,25.19,25.33,25.18,25.24,5893650.0,25.19,25.33,25.18,25.24,5893650.0
2017-09-15 15:00:00,25.25,25.25,25.15,25.17,4021035.0,25.25,25.25,25.15,25.17,4021035.0
2017-09-15 15:30:00,25.17,25.33,25.12,25.32,9794475.0,25.17,25.33,25.12,25.32,9794475.0
2017-09-18 09:30:00,25.35,25.76,25.18,25.63,18243555.0,25.35,25.76,25.18,25.63,18243555.0
2017-09-18 10:00:00,25.63,25.78,25.59,25.76,6777105.0,25.63,25.78,25.59,25.76,6777105.0
2017-09-18 10:30:00,25.77,25.85,25.56,25.58,7920900.0,25.77,25.85,25.56,25.58,7920900.0
2017-09-18 11:00:00,25.58,25.74,25.58,25.67,3973890.0,25.58,25.74,25.58,25.67,3973890.0
2017-09-18 11:30:00,25.68,25.85,25.67,25.76,4771800.0,25.68,25.85,25.67,25.76,4771800.0
2017-09-18 12:00:00,25.76,25.83,25.73,25.81,2933235.0,25.76,25.83,25.73,25.81,2933235.0
2017-09-18 12:30:00,25.82,25.83,25.7,25.77,2914125.0,25.82,25.83,25.7,25.77,2914125.0
2017-09-18 13:00:00,25.77,25.81,25.74,25.77,1849125.0,25.77,25.81,25.74,25.77,1849125.0
2017-09-18 13:30:00,25.76,25.95,25.76,25.95,5904420.0,25.76,25.95,25.76,25.95,5904420.0
2017-09-18 14:00:00,25.95,25.97,25.61,25.71,7833330.0,25.95,25.97,25.61,25.71,7833330.0
2017-09-18 14:30:00,25.71,25.71,25.32,25.54,9674415.0,25.71,25.71,25.32,25.54,9674415.0
2017-09-18 15:00:00,25.53,25.73,25.53,25.62,5943015.0,25.53,25.73,25.53,25.62,5943015.0
2017-09-18 15:30:00,25.62,25.76,25.61,25.64,7052715.0,25.62,25.76,25.61,25.64,7052715.0
2017-09-19 09:30:00,25.33,25.49,25.04,25.11,17832330.0,25.33,25.49,25.04,25.11,17832330.0
2017-09-19 10:00:00,25.1,25.33,25.1,25.17,7404780.0,25.1,25.33,25.1,25.17,7404780.0
2017-09-19 10:30:00,25.16,25.16,24.95,25.06,9074145.0,25.16,25.16,24.95,25.06,9074145.0
2017-09-19 11:00:00,25.05,25.11,24.96,25.1,5864685.0,25.05,25.11,24.96,25.1,5864685.0
2017-09-19 11:30:00,25.08,25.1,24.96,25.01,3134715.0,25.08,25.1,24.96,25.01,3134715.0
2017-09-19 12:00:00,25.01,25.23,25.01,25.13,4815960.0,25.01,25.23,25.01,25.13,4815960.0
2017-09-19 12:30:00,25.13,25.16,25.05,25.05,2366190.0,25.13,25.16,25.05,25.05,2366190.0
2017-09-19 13:00:00,25.06,25.11,24.99,25.01,2661585.0,25.06,25.11,24.99,25.01,2661585.0
2017-09-19 13:30:00,25.0,25.07,25.0,25.01,2381505.0,25.0,25.07,25.0,25.01,2381505.0
2017-09-19 14:00:00,25.01,25.1,25.01,25.07,2062920.0,25.01,25.1,25.01,25.07,2062920.0
2017-09-19 14:30:00,25.07,25.11,25.01,25.03,2102205.0,25.07,25.11,25.01,25.03,2102205.0
2017-09-19 15:00:00,25.04,25.06,24.92,24.93,3946695.0,25.04,25.06,24.92,24.93,3946695.0
2017-09-19 15:30:00,24.93,25.03,24.9,24.99,8540835.0,24.93,25.03,24.9,24.99,8540835.0
2017-09-20 09:30:00,24.87,25.07,24.77,24.87,11076210.0,24.87,25.07,24.77,24.87,11076210.0
2017-09-20 10:00:00,24.87,24.91,24.74,24.9,6952170.0,24.87,24.91,24.74,24.9,6952170.0
2017-09-20 10:30:00,24.9,24.97,24.78,24.78,4753200.0,24.9,24.97,24.78,24.78,4753200.0
2017-09-20 11:00:00,24.78,24.93,24.74,24.87,3423600.0,24.78,24.93,24.74,24.87,3423600.0
2017-09-20 11:30:00,24.87,24.98,24.86,24.97,2398260.0,24.87,24.98,24.86,24.97,2398260.0
2017-09-20 12:00:00,24.97,25.19,24.97,25.16,5847015.0,24.97,25.19,24.97,25.16,5847015.0
2017-09-20 12:30:00,25.15,25.22,25.09,25.11,4018440.0,25.15,25.22,25.09,25.11,4018440.0
2017-09-20 13:00:00,25.12,25.13,24.98,25.05,3429900.0,25.12,25.13,24.98,25.05,3429900.0
2017-09-20 13:30:00,25.05,25.15,25.03,25.08,2165775.0,25.05,25.15,25.03,25.08,2165775.0
2017-09-20 14:00:00,25.08,25.08,24.84,24.92,4572075.0,25.08,25.08,24.84,24.92,4572075.0
2017-09-20 14:30:00,24.92,25.03,24.85,24.98,3273465.0,24.92,25.03,24.85,24.98,3273465.0
2017-09-20 15:00:00,24.98,24.99,24.91,24.94,2014275.0,24.98,24.99,24.91,24.94,2014275.0
2017-09-20 15:30:00,24.95,24.98,24.91,24.93,4932615.0,24.95,24.98,24.91,24.93,4932615.0
2017-09-21 09:30:00,24.99,25.12,24.76,24.82,9243540.0,24.99,25.12,24.76,24.82,9243540.0
2017-09-21 10:00:00,24.82,24.83,24.7,24.78,5381220.0,24.82,24.83,24.7,24.78,5381220.0
2017-09-21 10:30:00,24.77,24.8,24.63,24.72,5082300.0,24.77,24.8,24.63,24.72,5082300.0
2017-09-21 11:00:00,24.72,24.82,24.67,24.8,3224520.0,24.72,24.82,24.67,24.8,3224520.0
2017-09-21 11:30:00,24.81,24.81,24.49,24.49,6126555.0,24.81,24.81,24.49,24.49,6126555.0
2017-09-21 12:00:00,24.5,24.59,24.44,24.53,5719785.0,24.5,24.59,24.44,24.53,5719785.0
2017-09-21 12:30:00,24.52,24.58,24.46,24.55,2754555.0,24.52,24.58,24.46,24.55,2754555.0
2017-09-21 13:00:00,24.55,24.64,24.54,24.61,2383830.0,24.55,24.64,24.54,24.61,2383830.0
2017-09-21 13:30:00,24.6,24.62,24.51,24.53,2157570.0,24.6,24.62,24.51,24.53,2157570.0
2017-09-21 14:00:00,24.52,24.52,24.37,24.4,4157565.0,24.52,24.52,24.37,24.4,4157565.0
2017-09-21 14:30:00,24.4,24.44,24.3,24.44,3208095.0,24.4,24.44,24.3,24.44,3208095.0
2017-09-21 15:00:00,24.44,24.46,24.37,24.41,2369820.0,24.44,24.46,24.37,24.41,2369820.0
2017-09-21 15:30:00,24.41,24.46,24.37,24.43,5209365.0,24.41,24.46,24.37,24.43,5209365.0
2017-09-22 09:30:00,24.43,24.66,24.4,24.47,10308330.0,24.43,24.66,24.4,24.47,10308330.0
2017-09-22 10:00:00,24.47,24.5,24.22,24.25,8105925.0,24.47,24.5,24.22,24.25,8105925.0
2017-09-22 10:30:00,24.25,24.25,23.7,23.78,17304675.0,24.25,24.25,23.7,23.78,17304675.0
2017-09-22 11:00:00,23.78,23.95,23.73,23.82,8892900.0,23.78,23.95,23.73,23.82,8892900.0
2017-09-22 11:30:00,23.82,23.9,23.75,23.87,5052450.0,23.82,23.9,23.75,23.87,5052450.0
2017-09-22 12:00:00,23.88,23.88,23.68,23.73,5904090.0,23.88,23.88,23.68,23.73,5904090.0
2017-09-22 12:30:00,23.73,23.78,23.62,23.64,5150565.0,23.73,23.78,23.62,23.64,5150565.0
2017-09-22 13:00:00,23.65,23.74,23.58,23.73,5275155.0,23.65,23.74,23.58,23.73,5275155.0
2017-09-22 13:30:00,23.73,23.74,23.59,23.67,4295895.0,23.73,23.74,23.59,23.67,4295895.0
2017-09-22 14:00:00,23.66,23.72,23.63,23.66,3356775.0,23.66,23.72,23.63,23.66,3356775.0
2017-09-22 14:30:00,23.66,23.71,23.62,23.67,3546510.0,23.66,23.71,23.62,23.67,3546510.0
2017-09-22 15:00:00,23.67,23.68,23.53,23.55,6658440.0,23.67,23.68,23.53,23.55,6658440.0
2017-09-22 15:30:00,23.54,23.59,23.39,23.4,14627865.0,23.54,23.59,23.39,23.4,14627865.0
2017-09-25 09:30:00,23.54,23.77,23.26,23.54,18967365.0,23.54,23.77,23.26,23.54,18967365.0
2017-09-25 10:00:00,23.54,23.83,23.54,23.65,11955975.0,23.54,23.83,23.54,23.65,11955975.0
2017-09-25 10:30:00,23.65,23.66,23.11,23.19,10735935.0,23.65,23.66,23.11,23.19,10735935.0
2017-09-25 11:00:00,23.18,23.35,23.14,23.27,6548025.0,23.18,23.35,23.14,23.27,6548025.0
2017-09-25 11:30:00,23.26,23.26,23.02,23.11,5611830.0,23.26,23.26,23.02,23.11,5611830.0
2017-09-25 12:00:00,23.11,23.15,22.95,22.99,6294120.0,23.11,23.15,22.95,22.99,6294120.0
2017-09-25 12:30:00,22.99,23.13,22.97,23.1,4592520.0,22.99,23.13,22.97,23.1,4592520.0
2017-09-25 13:00:00,23.1,23.16,22.99,22.99,3158280.0,23.1,23.16,22.99,22.99,3158280.0
2017-09-25 13:30:00,22.99,23.04,22.91,22.95,4887930.0,22.99,23.04,22.91,22.95,4887930.0
2017-09-25 14:00:00,22.96,23.03,22.93,22.95,2993175.0,22.96,23.03,22.93,22.95,2993175.0
2017-09-25 14:30:00,22.96,22.98,22.86,22.95,3779580.0,22.96,22.98,22.86,22.95,3779580.0
2017-09-25 15:00:00,22.96,23.1,22.92,23.09,4181820.0,22.96,23.1,22.92,23.09,4181820.0
2017-09-25 15:30:00,23.09,23.11,22.9,22.99,8713365.0,23.09,23.11,22.9,22.99,8713365.0
2017-09-26 09:30:00,23.4,23.42,23.08,23.13,12566760.0,23.4,23.42,23.08,23.13,12566760.0
2017-09-26 10:00:00,23.13,23.27,23.1,23.12,6198480.0,23.13,23.27,23.1,23.12,6198480.0
2017-09-26 10:30:00,23.11,23.13,22.84,22.85,7434675.0,23.11,23.13,22.84,22.85,7434675.0
2017-09-26 11:00:00,22.86,22.92,22.73,22.77,7943835.0,22.86,22.92,22.73,22.77,7943835.0
2017-09-26 11:30:00,22.77,22.93,22.74,22.91,5400975.0,22.77,22.93,22.74,22.91,5400975.0
2017-09-26 12:00:00,22.91,23.17,22.88,23.13,6460995.0,22.91,23.17,22.88,23.13,6460995.0
2017-09-26 12:30:00,23.13,23.28,23.09,23.22,6410010.0,23.13,23.28,23.09,23.22,6410010.0
2017-09-26 13:00:00,23.24,23.34,23.22,23.28,4850880.0,23.24,23.34,23.22,23.28,4850880.0
2017-09-26 13:30:00,23.28,23.31,23.13,23.14,3246180.0,23.28,23.31,23.13,23.14,3246180.0
2017-09-26 14:00:00,23.14,23.2,23.07,23.1,2905935.0,23.14,23.2,23.07,23.1,2905935.0
2017-09-26 14:30:00,23.1,23.12,22.97,22.97,3893445.0,23.1,23.12,22.97,22.97,3893445.0
2017-09-26 15:00:00,22.97,23.19,22.97,23.11,3840225.0,22.97,23.19,22.97,23.11,3840225.0
2017-09-26 15:30:00,23.11,23.11,22.97,23.02,6857205.0,23.11,23.11,22.97,23.02,6857205.0
2017-09-27 09:30:00,23.27,23.43,23.0,23.01,13547595.0,23.27,23.43,23.0,23.01,13547595.0
2017-09-27 10:00:00,23.01,23.11,22.85,23.05,10786485.0,23.01,23.11,22.85,23.05,10786485.0
2017-09-27 10:30:00,23.03,23.05,22.92,22.94,4246395.0,23.03,23.05,22.92,22.94,4246395.0
2017-09-27 11:00:00,22.95,23.03,22.93,22.95,2288625.0,22.95,23.03,22.93,22.95,2288625.0
2017-09-27 11:30:00,22.96,22.96,22.83,22.88,4090305.0,22.96,22.96,22.83,22.88,4090305.0
2017-09-27 12:00:00,22.88,22.95,22.79,22.91,3862290.0,22.88,22.95,22.79,22.91,3862290.0
2017-09-27 12:30:00,22.9,22.94,22.85,22.91,2550180.0,22.9,22.94,22.85,22.91,2550180.0
2017-09-27 13:00:00,22.91,23.02,22.87,23.01,2307420.0,22.91,23.02,22.87,23.01,2307420.0
2017-09-27 13:30:00,23.02,23.13,23.0,23.05,3732240.0,23.02,23.13,23.0,23.05,3732240.0
2017-09-27 14:00:00,23.05,23.07,22.94,22.95,3204555.0,23.05,23.07,22.94,22.95,3204555.0
2017-09-27 14:30:00,22.94,22.97,22.87,22.89,3077580.0,22.94,22.97,22.87,22.89,3077580.0
2017-09-27 15:00:00,22.89,22.98,22.84,22.94,4635420.0,22.89,22.98,22.84,22.94,4635420.0
2017-09-27 15:30:00,22.94,22.95,22.7,22.73,13292730.0,22.94,22.95,22.7,22.73,13292730.0
2017-09-28 09:30:00,22.66,22.85,22.36,22.44,17284965.0,22.66,22.85,22.36,22.44,17284965.0
2017-09-28 10:00:00,22.44,22.53,22.39,22.5,6493155.0,22.44,22.53,22.39,22.5,6493155.0
2017-09-28 10:30:00,22.51,22.65,22.49,22.54,5430915.0,22.51,22.65,22.49,22.54,5430915.0
2017-09-28 11:00:00,22.55,22.56,22.42,22.46,5169180.0,22.55,22.56,22.42,22.46,5169180.0
2017-09-28 11:30:00,22.47,22.56,22.46,22.52,3427035.0,22.47,22.56,22.46,22.52,3427035.0
2017-09-28 12:00:00,22.52,22.6,22.5,22.55,1914600.0,22.52,22.6,22.5,22.55,1914600.0
2017-09-28 12:30:00,22.55,22.55,22.49,22.5,1881255.0,22.55,22.55,22.49,22.5,1881255.0
2017-09-28 13:00:00,22.51,22.57,22.5,22.54,2484720.0,22.51,22.57,22.5,22.54,2484720.0
2017-09-28 13:30:00,22.54,22.73,22.53,22.63,3936855.0,22.54,22.73,22.53,22.63,3936855.0
2017-09-28 14:00:00,22.64,22.66,22.56,22.58,1994460.0,22.64,22.66,22.56,22.58,1994460.0
2017-09-28 14:30:00,22.58,22.62,22.52,22.55,1987185.0,22.58,22.62,22.52,22.55,1987185.0
2017-09-28 15:00:00,22.55,22.56,22.51,22.53,1881540.0,22.55,22.56,22.51,22.53,1881540.0
2017-09-28 15:30:00,22.53,22.68,22.51,22.63,6930885.0,22.53,22.68,22.51,22.63,6930885.0
2017-09-29 09:30:00,22.79,22.9,22.57,22.72,11909700.0,22.79,22.9,22.57,22.72,11909700.0
2017-09-29 10:00:00,22.73,22.89,22.71,22.83,7301310.0,22.73,22.89,22.71,22.83,7301310.0
2017-09-29 10:30:00,22.84,22.94,22.82,22.91,5771160.0,22.84,22.94,22.82,22.91,5771160.0
2017-09-29 11:00:00,22.9,22.98,22.87,22.93,4227390.0,22.9,22.98,22.87,22.93,4227390.0
2017-09-29 11:30:00,22.94,22.96,22.87,22.92,2970570.0,22.94,22.96,22.87,22.92,2970570.0
2017-09-29 12:00:00,22.92,22.95,22.85,22.91,2488770.0,22.92,22.95,22.85,22.91,2488770.0
2017-09-29 12:30:00,22.9,22.94,22.88,22.89,2107980.0,22.9,22.94,22.88,22.89,2107980.0
2017-09-29 13:00:00,22.89,22.9,22.82,22.85,3316395.0,22.89,22.9,22.82,22.85,3316395.0
2017-09-29 13:30:00,22.86,22.87,22.82,22.87,1705005.0,22.86,22.87,22.82,22.87,1705005.0
2017-09-29 14:00:00,22.87,22.88,22.75,22.76,3495660.0,22.87,22.88,22.75,22.76,3495660.0
2017-09-29 14:30:00,22.76,22.77,22.66,22.69,3997350.0,22.76,22.77,22.66,22.69,3997350.0
2017-09-29 15:00:00,22.69,22.79,22.69,22.78,2861520.0,22.69,22.79,22.69,22.78,2861520.0
2017-09-29 15:30:00,22.77,22.77,22.66,22.73,8343420.0,22.77,22.77,22.66,22.73,8343420.0
2017-10-02 09:30:00,22.84,22.86,22.37,22.45,13467435.0,22.84,22.86,22.37,22.45,13467435.0
2017-10-02 10:00:00,22.45,22.58,22.38,22.55,6579030.0,22.45,22.58,22.38,22.55,6579030.0
2017-10-02 10:30:00,22.56,22.63,22.49,22.59,3035115.0,22.56,22.63,22.49,22.59,3035115.0
2017-10-02 11:00:00,22.58,22.68,22.55,22.64,3231195.0,22.58,22.68,22.55,22.64,3231195.0
2017-10-02 11:30:00,22.64,22.67,22.45,22.45,4414560.0,22.64,22.67,22.45,22.45,4414560.0
2017-10-02 12:00:00,22.47,22.55,22.41,22.53,3022530.0,22.47,22.55,22.41,22.53,3022530.0
2017-10-02 12:30:00,22.53,22.57,22.49,22.54,1638525.0,22.53,22.57,22.49,22.54,1638525.0
2017-10-02 13:00:00,22.53,22.58,22.48,22.56,1785300.0,22.53,22.58,22.48,22.56,1785300.0
2017-10-02 13:30:00,22.56,22.58,22.51,22.54,1225320.0,22.56,22.58,22.51,22.54,1225320.0
2017-10-02 14:00:00,22.54,22.63,22.52,22.63,2044095.0,22.54,22.63,22.52,22.63,2044095.0
2017-10-02 14:30:00,22.63,22.85,22.63,22.84,5831235.0,22.63,22.85,22.63,22.84,5831235.0
2017-10-02 15:00:00,22.85,22.91,22.76,22.79,5014365.0,22.85,22.91,22.76,22.79,5014365.0
2017-10-02 15:30:00,22.79,22.88,22.75,22.76,6569655.0,22.79,22.88,22.75,22.76,6569655.0
2017-10-03 09:30:00,22.39,22.53,22.09,22.49,29431560.0,22.39,22.53,22.09,22.49,29431560.0
2017-10-03 10:00:00,22.5,22.53,22.29,22.38,11067870.0,22.5,22.53,22.29,22.38,11067870.0
2017-10-03 10:30:00,22.38,22.45,22.31,22.4,5956560.0,22.38,22.45,22.31,22.4,5956560.0
2017-10-03 11:00:00,22.39,22.66,22.38,22.63,9251070.0,22.39,22.66,22.38,22.63,9251070.0
2017-10-03 11:30:00,22.63,22.76,22.59,22.73,6679395.0,22.63,22.76,22.59,22.73,6679395.0
2017-10-03 12:00:00,22.74,22.91,22.71,22.82,10635885.0,22.74,22.91,22.71,22.82,10635885.0
2017-10-03 12:30:00,22.83,23.01,22.83,23.01,8891190.0,22.83,23.01,22.83,23.01,8891190.0
2017-10-03 13:00:00,23.01,23.2,22.99,23.18,9582195.0,23.01,23.2,22.99,23.18,9582195.0
2017-10-03 13:30:00,23.19,23.23,23.08,23.13,7599960.0,23.19,23.23,23.08,23.13,7599960.0
2017-10-03 14:00:00,23.12,23.18,22.99,23.05,4653180.0,23.12,23.18,22.99,23.05,4653180.0
2017-10-03 14:30:00,23.05,23.11,22.99,23.06,2788290.0,23.05,23.11,22.99,23.06,2788290.0
2017-10-03 15:00:00,23.06,23.13,23.03,23.08,3863505.0,23.06,23.13,23.03,23.08,3863505.0
2017-10-03 15:30:00,23.08,23.24,23.06,23.21,11321820.0,23.08,23.24,23.06,23.21,11321820.0
2017-10-04 09:30:00,23.42,23.71,23.31,23.66,25519650.0,23.42,23.71,23.31,23.66,25519650.0
2017-10-04 10:00:00,23.66,23.91,23.66,23.75,16478205.0,23.66,23.91,23.66,23.75,16478205.0
2017-10-04 10:30:00,23.74,23.85,23.65,23.78,8581500.0,23.74,23.85,23.65,23.78,8581500.0
2017-10-04 11:00:00,23.78,23.84,23.65,23.76,7507185.0,23.78,23.84,23.65,23.76,7507185.0
2017-10-04 11:30:00,23.75,23.78,23.67,23.71,4054140.0,23.75,23.78,23.67,23.71,4054140.0
2017-10-04 12:00:00,23.72,23.84,23.71,23.79,4145145.0,23.72,23.84,23.71,23.79,4145145.0
2017-10-04 12:30:00,23.79,23.81,23.69,23.72,2823000.0,23.79,23.81,23.69,23.72,2823000.0
2017-10-04 13:00:00,23.73,23.77,23.58,23.66,5201895.0,23.73,23.77,23.58,23.66,5201895.0
2017-10-04 13:30:00,23.66,23.66,23.49,23.57,5746665.0,23.66,23.66,23.49,23.57,5746665.0
2017-10-04 14:00:00,23.58,23.65,23.58,23.63,2950065.0,23.58,23.65,23.58,23.63,2950065.0
2017-10-04 14:30:00,23.63,23.72,23.62,23.71,2986650.0,23.63,23.72,23.62,23.71,2986650.0
2017-10-04 15:00:00,23.71,23.78,23.7,23.72,4874310.0,23.71,23.78,23.7,23.72,4874310.0
2017-10-04 15:30:00,23.73,23.75,23.59,23.67,7993680.0,23.73,23.75,23.59,23.67,7993680.0
2017-10-05 09:30:00,23.73,23.83,23.48,23.53,11078475.0,23.73,23.83,23.48,23.53,11078475.0
2017-10-05 10:00:00,23.53,23.73,23.53,23.59,5748510.0,23.53,23.73,23.53,23.59,5748510.0
2017-10-05 10:30:00,23.59,23.6,23.51,23.53,4089690.0,23.59,23.6,23.51,23.53,4089690.0
2017-10-05 11:00:00,23.53,23.56,23.42,23.51,4319265.0,23.53,23.56,23.42,23.51,4319265.0
2017-10-05 11:30:00,23.5,23.56,23.46,23.52,2796465.0,23.5,23.56,23.46,23.52,2796465.0
2017-10-05 12:00:00,23.52,23.61,23.47,23.58,3541110.0,23.52,23.61,23.47,23.58,3541110.0
2017-10-05 12:30:00,23.58,23.59,23.55,23.58,995700.0,23.58,23.59,23.55,23.58,995700.0
2017-10-05 13:00:00,23.58,23.62,23.56,23.62,1789500.0,23.58,23.62,23.56,23.62,1789500.0
2017-10-05 13:30:00,23.62,23.67,23.58,23.65,3087480.0,23.62,23.67,23.58,23.65,3087480.0
2017-10-05 14:00:00,23.65,23.71,23.61,23.61,2471790.0,23.65,23.71,23.61,23.61,2471790.0
2017-10-05 14:30:00,23.61,23.64,23.59,23.63,1323270.0,23.61,23.64,23.59,23.63,1323270.0
2017-10-05 15:00:00,23.63,23.69,23.62,23.65,1775580.0,23.63,23.69,23.62,23.65,1775580.0
2017-10-05 15:30:00,23.65,23.7,23.65,23.68,4723110.0,23.65,23.7,23.65,23.68,4723110.0
2017-10-06 09:30:00,23.54,23.71,23.48,23.55,6728805.0,23.54,23.71,23.48,23.55,6728805.0
2017-10-06 10:00:00,23.57,23.68,23.57,23.65,2740215.0,23.57,23.68,23.57,23.65,2740215.0
2017-10-06 10:30:00,23.65,23.66,23.51,23.55,3364875.0,23.65,23.66,23.51,23.55,3364875.0
2017-10-06 11:00:00,23.55,23.6,23.51,23.59,2634885.0,23.55,23.6,23.51,23.59,2634885.0
2017-10-06 11:30:00,23.59,23.59,23.51,23.56,1873620.0,23.59,23.59,23.51,23.56,1873620.0
2017-10-06 12:00:00,23.55,23.6,23.52,23.56,1523535.0,23.55,23.6,23.52,23.56,1523535.0
2017-10-06 12:30:00,23.56,23.66,23.55,23.65,2281275.0,23.56,23.66,23.55,23.65,2281275.0
2017-10-06 13:00:00,23.65,23.88,23.65,23.81,6359520.0,23.65,23.88,23.65,23.81,6359520.0
2017-10-06 13:30:00,23.81,24.01,23.81,23.96,6584985.0,23.81,24.01,23.81,23.96,6584985.0
2017-10-06 14:00:00,23.96,23.98,23.85,23.92,4470270.0,23.96,23.98,23.85,23.92,4470270.0
2017-10-06 14:30:00,23.92,23.94,23.86,23.89,2223570.0,23.92,23.94,23.86,23.89,2223570.0
2017-10-06 15:00:00,23.89,23.91,23.79,23.81,2779065.0,23.89,23.91,23.79,23.81,2779065.0
2017-10-06 15:30:00,23.82,23.82,23.73,23.79,5998725.0,23.82,23.82,23.73,23.79,5998725.0
2017-10-09 09:30:00,23.31,23.45,23.21,23.29,18544020.0,23.31,23.45,23.21,23.29,18544020.0
2017-10-09 10:00:00,23.29,23.3,23.07,23.27,14771715.0,23.29,23.3,23.07,23.27,14771715.0
2017-10-09 10:30:00,23.27,23.33,23.17,23.17,7120965.0,23.27,23.33,23.17,23.17,7120965.0
2017-10-09 11:00:00,23.17,23.38,23.17,23.35,5135550.0,23.17,23.38,23.17,23.35,5135550.0
2017-10-09 11:30:00,23.34,23.38,23.26,23.3,5181015.0,23.34,23.38,23.26,23.3,5181015.0
2017-10-09 12:00:00,23.3,23.34,23.24,23.27,2985330.0,23.3,23.34,23.24,23.27,2985330.0
2017-10-09 12:30:00,23.28,23.34,23.27,23.31,1815885.0,23.28,23.34,23.27,23.31,1815885.0
2017-10-09 13:00:00,23.31,23.31,23.22,23.25,2783385.0,23.31,23.31,23.22,23.25,2783385.0
2017-10-09 13:30:00,23.26,23.26,23.18,23.22,3376845.0,23.26,23.26,23.18,23.22,3376845.0
2017-10-09 14:00:00,23.22,23.25,23.19,23.2,2262105.0,23.22,23.25,23.19,23.2,2262105.0
2017-10-09 14:30:00,23.21,23.23,23.15,23.16,2894835.0,23.21,23.23,23.15,23.16,2894835.0
2017-10-09 15:00:00,23.16,23.17,22.94,22.98,9282135.0,23.16,23.17,22.94,22.98,9282135.0
2017-10-09 15:30:00,22.98,23.0,22.84,22.86,12475980.0,22.98,23.0,22.84,22.86,12475980.0
2017-10-10 09:30:00,23.12,23.31,23.04,23.2,17230590.0,23.12,23.31,23.04,23.2,17230590.0
2017-10-10 10:00:00,23.2,23.35,23.12,23.33,10377345.0,23.2,23.35,23.12,23.33,10377345.0
2017-10-10 10:30:00,23.33,23.37,23.23,23.34,6042075.0,23.33,23.37,23.23,23.34,6042075.0
2017-10-10 11:00:00,23.33,23.34,23.14,23.19,4185060.0,23.33,23.34,23.14,23.19,4185060.0
2017-10-10 11:30:00,23.2,23.24,23.17,23.2,2303190.0,23.2,23.24,23.17,23.2,2303190.0
2017-10-10 12:00:00,23.2,23.21,23.13,23.2,2422200.0,23.2,23.21,23.13,23.2,2422200.0
2017-10-10 12:30:00,23.2,23.31,23.18,23.3,2690670.0,23.2,23.31,23.18,23.3,2690670.0
2017-10-10 13:00:00,23.3,23.43,23.3,23.42,5814420.0,23.3,23.43,23.3,23.42,5814420.0
2017-10-10 13:30:00,23.42,23.62,23.42,23.58,7351740.0,23.42,23.62,23.42,23.58,7351740.0
2017-10-10 14:00:00,23.59,23.64,23.51,23.58,5945340.0,23.59,23.64,23.51,23.58,5945340.0
2017-10-10 14:30:00,23.58,23.58,23.45,23.58,3853695.0,23.58,23.58,23.45,23.58,3853695.0
2017-10-10 15:00:00,23.58,23.61,23.52,23.57,3641055.0,23.58,23.61,23.52,23.57,3641055.0
2017-10-10 15:30:00,23.57,23.71,23.53,23.71,10688640.0,23.57,23.71,23.53,23.71,10688640.0
2017-10-11 09:30:00,23.59,23.74,23.41,23.48,11856105.0,23.59,23.74,23.41,23.48,11856105.0
2017-10-11 10:00:00,23.5,23.8,23.44,23.76,7526940.0,23.5,23.8,23.44,23.76,7526940.0
2017-10-11 10:30:00,23.76,23.83,23.67,23.76,6537345.0,23.76,23.83,23.67,23.76,6537345.0
2017-10-11 11:00:00,23.76,23.84,23.73,23.73,4565610.0,23.76,23.84,23.73,23.73,4565610.0
2017-10-11 11:30:00,23.73,23.77,23.69,23.76,2377350.0,23.73,23.77,23.69,23.76,2377350.0
2017-10-11 12:00:00,23.75,23.77,23.7,23.71,2216040.0,23.75,23.77,23.7,23.71,2216040.0
2017-10-11 12:30:00,23.7,23.7,23.57,23.61,3318525.0,23.7,23.7,23.57,23.61,3318525.0
2017-10-11 13:00:00,23.6,23.72,23.55,23.66,3888720.0,23.6,23.72,23.55,23.66,3888720.0
2017-10-11 13:30:00,23.66,23.69,23.63,23.67,1154820.0,23.66,23.69,23.63,23.67,1154820.0
2017-10-11 14:00:00,23.67,23.75,23.65,23.69,2853120.0,23.67,23.75,23.65,23.69,2853120.0
2017-10-11 14:30:00,23.69,23.69,23.63,23.64,1207905.0,23.69,23.69,23.63,23.64,1207905.0
2017-10-11 15:00:00,23.64,23.69,23.63,23.68,1532715.0,23.64,23.69,23.63,23.68,1532715.0
2017-10-11 15:30:00,23.68,23.71,23.62,23.64,3838365.0,23.68,23.71,23.62,23.64,3838365.0
2017-10-12 09:30:00,23.53,23.79,23.51,23.73,6904500.0,23.53,23.79,23.51,23.73,6904500.0
2017-10-12 10:00:00,23.72,23.76,23.63,23.69,3395745.0,23.72,23.76,23.63,23.69,3395745.0
2017-10-12 10:30:00,23.68,23.75,23.65,23.74,2538240.0,23.68,23.75,23.65,23.74,2538240.0
2017-10-12 11:00:00,23.74,23.94,23.71,23.89,6710190.0,23.74,23.94,23.71,23.89,6710190.0
2017-10-12 11:30:00,23.89,23.99,23.89,23.93,5209185.0,23.89,23.99,23.89,23.93,5209185.0
2017-10-12 12:00:00,23.93,23.95,23.88,23.9,2074440.0,23.93,23.95,23.88,23.9,2074440.0
2017-10-12 12:30:00,23.9,23.92,23.83,23.89,1805235.0,23.9,23.92,23.83,23.89,1805235.0
2017-10-12 13:00:00,23.89,23.91,23.86,23.88,1349325.0,23.89,23.91,23.86,23.88,1349325.0
2017-10-12 13:30:00,23.88,23.88,23.81,23.83,1786035.0,23.88,23.88,23.81,23.83,1786035.0
2017-10-12 14:00:00,23.82,23.87,23.82,23.83,1483500.0,23.82,23.87,23.82,23.83,1483500.0
2017-10-12 14:30:00,23.83,23.88,23.7,23.75,3616500.0,23.83,23.88,23.7,23.75,3616500.0
2017-10-12 15:00:00,23.75,23.84,23.75,23.77,2075550.0,23.75,23.84,23.75,23.77,2075550.0
2017-10-12 15:30:00,23.78,23.81,23.67,23.71,8624280.0,23.78,23.81,23.67,23.71,8624280.0
2017-10-13 09:30:00,23.8,23.9,23.66,23.75,9431715.0,23.8,23.9,23.66,23.75,9431715.0
2017-10-13 10:00:00,23.74,23.81,23.62,23.66,4728555.0,23.74,23.81,23.62,23.66,4728555.0
2017-10-13 10:30:00,23.66,23.7,23.58,23.67,4886790.0,23.66,23.7,23.58,23.67,4886790.0
2017-10-13 11:00:00,23.67,23.79,23.64,23.76,2903310.0,23.67,23.79,23.64,23.76,2903310.0
2017-10-13 11:30:00,23.76,23.84,23.75,23.83,2986365.0,23.76,23.84,23.75,23.83,2986365.0
2017-10-13 12:00:00,23.82,23.86,23.77,23.79,1982865.0,23.82,23.86,23.77,23.79,1982865.0
2017-10-13 12:30:00,23.79,23.83,23.78,23.8,1296630.0,23.79,23.83,23.78,23.8,1296630.0
2017-10-13 13:00:00,23.79,23.81,23.76,23.79,1118880.0,23.79,23.81,23.76,23.79,1118880.0
2017-10-13 13:30:00,23.8,23.8,23.71,23.72,1273560.0,23.8,23.8,23.71,23.72,1273560.0
2017-10-13 14:00:00,23.72,23.72,23.65,23.68,2969430.0,23.72,23.72,23.65,23.68,2969430.0
2017-10-13 14:30:00,23.68,23.74,23.68,23.72,1357560.0,23.68,23.74,23.68,23.72,1357560.0
2017-10-13 15:00:00,23.73,23.74,23.69,23.74,1488000.0,23.73,23.74,23.69,23.74,1488000.0
2017-10-13 15:30:00,23.74,23.74,23.67,23.7,4973175.0,23.74,23.74,23.67,23.7,4973175.0
2017-10-16 09:30:00,23.58,23.63,23.18,23.2,16154445.0,23.58,23.63,23.18,23.2,16154445.0
2017-10-16 10:00:00,23.2,23.36,23.14,23.34,7697100.0,23.2,23.36,23.14,23.34,7697100.0
2017-10-16 10:30:00,23.34,23.34,23.21,23.3,4942290.0,23.34,23.34,23.21,23.3,4942290.0
2017-10-16 11:00:00,23.29,23.32,23.22,23.31,3394590.0,23.29,23.32,23.22,23.31,3394590.0
2017-10-16 11:30:00,23.3,23.51,23.3,23.44,6078810.0,23.3,23.51,23.3,23.44,6078810.0
2017-10-16 12:00:00,23.45,23.49,23.41,23.46,1986915.0,23.45,23.49,23.41,23.46,1986915.0
2017-10-16 12:30:00,23.46,23.51,23.42,23.47,2134695.0,23.46,23.51,23.42,23.47,2134695.0
2017-10-16 13:00:00,23.46,23.46,23.34,23.36,2511960.0,23.46,23.46,23.34,23.36,2511960.0
2017-10-16 13:30:00,23.35,23.4,23.33,23.38,1519530.0,23.35,23.4,23.33,23.38,1519530.0
2017-10-16 14:00:00,23.37,23.41,23.33,23.35,1339905.0,23.37,23.41,23.33,23.35,1339905.0
2017-10-16 14:30:00,23.35,23.38,23.29,23.37,2279280.0,23.35,23.38,23.29,23.37,2279280.0
2017-10-16 15:00:00,23.37,23.4,23.35,23.38,1650345.0,23.37,23.4,23.35,23.38,1650345.0
2017-10-16 15:30:00,23.38,23.41,23.33,23.36,4135710.0,23.38,23.41,23.33,23.36,4135710.0
2017-10-17 09:30:00,23.39,23.57,23.34,23.44,6212850.0,23.39,23.57,23.34,23.44,6212850.0
2017-10-17 10:00:00,23.44,23.46,23.37,23.44,2160195.0,23.44,23.46,23.37,23.44,2160195.0
2017-10-17 10:30:00,23.44,23.57,23.43,23.54,3310140.0,23.44,23.57,23.43,23.54,3310140.0
2017-10-17 11:00:00,23.55,23.75,23.54,23.7,6105480.0,23.55,23.75,23.54,23.7,6105480.0
2017-10-17 11:30:00,23.7,23.7,23.55,23.6,3132030.0,23.7,23.7,23.55,23.6,3132030.0
2017-10-17 12:00:00,23.59,23.66,23.55,23.65,2134785.0,23.59,23.66,23.55,23.65,2134785.0
2017-10-17 12:30:00,23.65,23.73,23.64,23.67,2479080.0,23.65,23.73,23.64,23.67,2479080.0
2017-10-17 13:00:00,23.66,23.68,23.6,23.61,1627650.0,23.66,23.68,23.6,23.61,1627650.0
2017-10-17 13:30:00,23.6,23.63,23.57,23.58,1311345.0,23.6,23.63,23.57,23.58,1311345.0
2017-10-17 14:00:00,23.58,23.65,23.58,23.59,1036080.0,23.58,23.65,23.58,23.59,1036080.0
2017-10-17 14:30:00,23.59,23.61,23.55,23.59,1342905.0,23.59,23.61,23.55,23.59,1342905.0
2017-10-17 15:00:00,23.6,23.63,23.59,23.6,1483995.0,23.6,23.63,23.59,23.6,1483995.0
2017-10-17 15:30:00,23.6,23.75,23.6,23.72,6083175.0,23.6,23.75,23.6,23.72,6083175.0
2017-10-18 09:30:00,23.73,23.82,23.61,23.72,5924385.0,23.73,23.82,23.61,23.72,5924385.0
2017-10-18 10:00:00,23.72,24.06,23.71,24.03,10185540.0,23.72,24.06,23.71,24.03,10185540.0
2017-10-18 10:30:00,24.03,24.16,24.03,24.04,8159505.0,24.03,24.16,24.03,24.04,8159505.0
2017-10-18 11:00:00,24.05,24.08,23.95,24.03,4683315.0,24.05,24.08,23.95,24.03,4683315.0
2017-10-18 11:30:00,24.03,24.13,24.01,24.1,3490815.0,24.03,24.13,24.01,24.1,3490815.0
2017-10-18 12:00:00,24.11,24.2,24.08,24.16,4279425.0,24.11,24.2,24.08,24.16,4279425.0
2017-10-18 12:30:00,24.17,24.18,24.08,24.1,2793195.0,24.17,24.18,24.08,24.1,2793195.0
2017-10-18 13:00:00,24.1,24.1,24.02,24.04,1759065.0,24.1,24.1,24.02,24.04,1759065.0
2017-10-18 13:30:00,24.05,24.13,24.03,24.11,2207820.0,24.05,24.13,24.03,24.11,2207820.0
2017-10-18 14:00:00,24.11,24.14,24.06,24.08,2328300.0,24.11,24.14,24.06,24.08,2328300.0
2017-10-18 14:30:00,24.09,24.13,24.07,24.13,1600890.0,24.09,24.13,24.07,24.13,1600890.0
2017-10-18 15:00:00,24.13,24.17,24.08,24.08,3653040.0,24.13,24.17,24.08,24.08,3653040.0
2017-10-18 15:30:00,24.08,24.13,23.97,23.98,6710325.0,24.08,24.13,23.97,23.98,6710325.0
2017-10-19 09:30:00,23.7,23.81,23.22,23.28,15643605.0,23.7,23.81,23.22,23.28,15643605.0
2017-10-19 10:00:00,23.28,23.43,23.21,23.37,8634525.0,23.28,23.43,23.21,23.37,8634525.0
2017-10-19 10:30:00,23.37,23.5,23.31,23.45,5438055.0,23.37,23.5,23.31,23.45,5438055.0
2017-10-19 11:00:00,23.45,23.53,23.37,23.39,4864560.0,23.45,23.53,23.37,23.39,4864560.0
2017-10-19 11:30:00,23.38,23.44,23.33,23.38,2243925.0,23.38,23.44,23.33,23.38,2243925.0
2017-10-19 12:00:00,23.4,23.43,23.36,23.37,2509440.0,23.4,23.43,23.36,23.37,2509440.0
2017-10-19 12:30:00,23.37,23.42,23.29,23.39,4530375.0,23.37,23.42,23.29,23.39,4530375.0
2017-10-19 13:00:00,23.39,23.53,23.39,23.5,3054840.0,23.39,23.53,23.39,23.5,3054840.0
2017-10-19 13:30:00,23.49,23.51,23.44,23.44,1764900.0,23.49,23.51,23.44,23.44,1764900.0
2017-10-19 14:00:00,23.44,23.49,23.4,23.43,2022750.0,23.44,23.49,23.4,23.43,2022750.0
2017-10-19 14:30:00,23.43,23.5,23.43,23.48,1446990.0,23.43,23.5,23.43,23.48,1446990.0
2017-10-19 15:00:00,23.49,23.5,23.43,23.46,1545660.0,23.49,23.5,23.43,23.46,1545660.0
2017-10-19 15:30:00,23.46,23.47,23.39,23.45,5240205.0,23.46,23.47,23.39,23.45,5240205.0
2017-10-20 09:30:00,23.49,23.64,23.11,23.11,12237015.0,23.49,23.64,23.11,23.11,12237015.0
2017-10-20 10:00:00,23.11,23.26,23.11,23.15,7144875.0,23.11,23.26,23.11,23.15,7144875.0
2017-10-20 10:30:00,23.13,23.16,23.01,23.07,6120750.0,23.13,23.16,23.01,23.07,6120750.0
2017-10-20 11:00:00,23.07,23.15,23.07,23.09,2783835.0,23.07,23.15,23.07,23.09,2783835.0
2017-10-20 11:30:00,23.09,23.14,23.0,23.04,3289680.0,23.09,23.14,23.0,23.04,3289680.0
2017-10-20 12:00:00,23.04,23.18,23.04,23.18,3291315.0,23.04,23.18,23.04,23.18,3291315.0
2017-10-20 12:30:00,23.18,23.28,23.16,23.27,3129210.0,23.18,23.28,23.16,23.27,3129210.0
2017-10-20 13:00:00,23.27,23.31,23.22,23.24,2520540.0,23.27,23.31,23.22,23.24,2520540.0
2017-10-20 13:30:00,23.24,23.26,23.17,23.18,2060160.0,23.24,23.26,23.17,23.18,2060160.0
2017-10-20 14:00:00,23.18,23.29,23.18,23.25,1616025.0,23.18,23.29,23.18,23.25,1616025.0
2017-10-20 14:30:00,23.25,23.26,23.17,23.17,1737795.0,23.25,23.26,23.17,23.17,1737795.0
2017-10-20 15:00:00,23.17,23.17,23.06,23.06,2762340.0,23.17,23.17,23.06,23.06,2762340.0
2017-10-20 15:30:00,23.06,23.08,22.96,23.01,8772795.0,23.06,23.08,22.96,23.01,8772795.0
2017-10-23 09:30:00,23.33,23.33,23.1,23.12,11871030.0,23.33,23.33,23.1,23.12,11871030.0
2017-10-23 10:00:00,23.13,23.17,22.85,22.99,9383205.0,23.13,23.17,22.85,22.99,9383205.0
2017-10-23 10:30:00,22.98,23.19,22.94,23.12,4967040.0,22.98,23.19,22.94,23.12,4967040.0
2017-10-23 11:00:00,23.13,23.16,22.96,23.01,3388320.0,23.13,23.16,22.96,23.01,3388320.0
2017-10-23 11:30:00,23.0,23.01,22.86,22.89,3502080.0,23.0,23.01,22.86,22.89,3502080.0
2017-10-23 12:00:00,22.89,22.98,22.84,22.97,3011700.0,22.89,22.98,22.84,22.97,3011700.0
2017-10-23 12:30:00,22.96,22.98,22.85,22.92,3116700.0,22.96,22.98,22.85,22.92,3116700.0
2017-10-23 13:00:00,22.91,22.92,22.82,22.89,1806915.0,22.91,22.92,22.82,22.89,1806915.0
2017-10-23 13:30:00,22.89,22.91,22.83,22.86,1618950.0,22.89,22.91,22.83,22.86,1618950.0
2017-10-23 14:00:00,22.86,22.89,22.64,22.7,5341710.0,22.86,22.89,22.64,22.7,5341710.0
2017-10-23 14:30:00,22.71,22.78,22.67,22.73,3035535.0,22.71,22.78,22.67,22.73,3035535.0
2017-10-23 15:00:00,22.73,22.74,22.61,22.65,4014750.0,22.73,22.74,22.61,22.65,4014750.0
2017-10-23 15:30:00,22.65,22.66,22.42,22.47,11745060.0,22.65,22.66,22.42,22.47,11745060.0
2017-10-24 09:30:00,22.59,22.7,22.43,22.5,12129765.0,22.59,22.7,22.43,22.5,12129765.0
2017-10-24 10:00:00,22.5,22.79,22.47,22.68,7107735.0,22.5,22.79,22.47,22.68,7107735.0
2017-10-24 10:30:00,22.68,22.85,22.62,22.82,4592085.0,22.68,22.85,22.62,22.82,4592085.0
2017-10-24 11:00:00,22.82,22.85,22.71,22.74,3461265.0,22.82,22.85,22.71,22.74,3461265.0
2017-10-24 11:30:00,22.74,22.75,22.59,22.61,3235230.0,22.74,22.75,22.59,22.61,3235230.0
2017-10-24 12:00:00,22.62,22.68,22.57,22.65,2079465.0,22.62,22.68,22.57,22.65,2079465.0
2017-10-24 12:30:00,22.65,22.71,22.62,22.63,1864530.0,22.65,22.71,22.62,22.63,1864530.0
2017-10-24 13:00:00,22.63,22.66,22.56,22.63,1798110.0,22.63,22.66,22.56,22.63,1798110.0
2017-10-24 13:30:00,22.63,22.66,22.59,22.62,1254030.0,22.63,22.66,22.59,22.62,1254030.0
2017-10-24 14:00:00,22.62,22.63,22.59,22.61,970200.0,22.62,22.63,22.59,22.61,970200.0
2017-10-24 14:30:00,22.62,22.63,22.52,22.54,1745850.0,22.62,22.63,22.52,22.54,1745850.0
2017-10-24 15:00:00,22.55,22.57,22.47,22.52,2710725.0,22.55,22.57,22.47,22.52,2710725.0
2017-10-24 15:30:00,22.52,22.52,22.41,22.49,5268330.0,22.52,22.52,22.41,22.49,5268330.0
2017-10-25 09:30:00,22.45,22.5,22.15,22.2,11905950.0,22.45,22.5,22.15,22.2,11905950.0
2017-10-25 10:00:00,22.2,22.31,22.09,22.12,6905565.0,22.2,22.31,22.09,22.12,6905565.0
2017-10-25 10:30:00,22.13,22.14,21.92,21.92,7545210.0,22.13,22.14,21.92,21.92,7545210.0
2017-10-25 11:00:00,21.92,21.93,21.57,21.67,13871190.0,21.92,21.93,21.57,21.67,13871190.0
2017-10-25 11:30:00,21.67,21.85,21.64,21.75,8555265.0,21.67,21.85,21.64,21.75,8555265.0
2017-10-25 12:00:00,21.76,21.87,21.69,21.71,5301240.0,21.76,21.87,21.69,21.71,5301240.0
2017-10-25 12:30:00,21.71,21.8,21.69,21.73,3323490.0,21.71,21.8,21.69,21.73,3323490.0
2017-10-25 13:00:00,21.72,21.83,21.68,21.71,4208970.0,21.72,21.83,21.68,21.71,4208970.0
2017-10-25 13:30:00,21.71,21.77,21.7,21.76,2652195.0,21.71,21.77,21.7,21.76,2652195.0
2017-10-25 14:00:00,21.76,21.79,21.71,21.76,2209950.0,21.76,21.79,21.71,21.76,2209950.0
2017-10-25 14:30:00,21.76,21.76,21.64,21.73,4085280.0,21.76,21.76,21.64,21.73,4085280.0
2017-10-25 15:00:00,21.73,21.83,21.69,21.79,4016745.0,21.73,21.83,21.69,21.79,4016745.0
2017-10-25 15:30:00,21.79,21.83,21.7,21.72,8387190.0,21.79,21.83,21.7,21.72,8387190.0
2017-10-26 09:30:00,21.85,22.02,21.68,21.9,10417440.0,21.85,22.02,21.68,21.9,10417440.0
2017-10-26 10:00:00,21.89,21.94,21.64,21.77,8871480.0,21.89,21.94,21.64,21.77,8871480.0
2017-10-26 10:30:00,21.76,21.89,21.72,21.75,4286865.0,21.76,21.89,21.72,21.75,4286865.0
2017-10-26 11:00:00,21.75,21.83,21.63,21.69,4461660.0,21.75,21.83,21.63,21.69,4461660.0
2017-10-26 11:30:00,21.69,21.78,21.64,21.77,3733815.0,21.69,21.78,21.64,21.77,3733815.0
2017-10-26 12:00:00,21.76,21.84,21.66,21.67,3574755.0,21.76,21.84,21.66,21.67,3574755.0
2017-10-26 12:30:00,21.67,21.68,21.6,21.61,3393165.0,21.67,21.68,21.6,21.61,3393165.0
2017-10-26 13:00:00,21.61,21.63,21.55,21.59,3579855.0,21.61,21.63,21.55,21.59,3579855.0
2017-10-26 13:30:00,21.59,21.64,21.59,21.62,2243910.0,21.59,21.64,21.59,21.62,2243910.0
2017-10-26 14:00:00,21.62,21.82,21.59,21.77,5023815.0,21.62,21.82,21.59,21.77,5023815.0
2017-10-26 14:30:00,21.77,21.78,21.7,21.72,1623630.0,21.77,21.78,21.7,21.72,1623630.0
2017-10-26 15:00:00,21.72,21.75,21.65,21.7,2308080.0,21.72,21.75,21.65,21.7,2308080.0
2017-10-26 15:30:00,21.7,21.77,21.66,21.74,4813050.0,21.7,21.77,21.66,21.74,4813050.0
2017-10-27 09:30:00,21.32,21.42,21.11,21.17,19787160.0,21.32,21.42,21.11,21.17,19787160.0
2017-10-27 10:00:00,21.16,21.37,21.14,21.35,9181260.0,21.16,21.37,21.14,21.35,9181260.0
2017-10-27 10:30:00,21.35,21.41,21.26,21.33,6481215.0,21.35,21.41,21.26,21.33,6481215.0
2017-10-27 11:00:00,21.34,21.47,21.3,21.47,5447700.0,21.34,21.47,21.3,21.47,5447700.0
2017-10-27 11:30:00,21.48,21.61,21.47,21.56,5518305.0,21.48,21.61,21.47,21.56,5518305.0
2017-10-27 12:00:00,21.57,21.64,21.4,21.48,5761425.0,21.57,21.64,21.4,21.48,5761425.0
2017-10-27 12:30:00,21.48,21.53,21.38,21.4,3981480.0,21.48,21.53,21.38,21.4,3981480.0
2017-10-27 13:00:00,21.39,21.47,21.38,21.45,2169990.0,21.39,21.47,21.38,21.45,2169990.0
2017-10-27 13:30:00,21.45,21.48,21.43,21.46,1749405.0,21.45,21.48,21.43,21.46,1749405.0
2017-10-27 14:00:00,21.46,21.46,21.35,21.36,2494890.0,21.46,21.46,21.35,21.36,2494890.0
2017-10-27 14:30:00,21.37,21.4,21.29,21.31,3792120.0,21.37,21.4,21.29,21.31,3792120.0
2017-10-27 15:00:00,21.31,21.38,21.29,21.33,2858175.0,21.31,21.38,21.29,21.33,2858175.0
2017-10-27 15:30:00,21.33,21.42,21.3,21.39,8968905.0,21.33,21.42,21.3,21.39,8968905.0
2017-10-30 09:30:00,21.28,21.59,21.2,21.49,10874895.0,21.28,21.59,21.2,21.49,10874895.0
2017-10-30 10:00:00,21.49,21.59,21.35,21.36,5105655.0,21.49,21.59,21.35,21.36,5105655.0
2017-10-30 10:30:00,21.36,21.39,21.15,21.27,7220850.0,21.36,21.39,21.15,21.27,7220850.0
2017-10-30 11:00:00,21.28,21.43,21.28,21.36,3862410.0,21.28,21.43,21.28,21.36,3862410.0
2017-10-30 11:30:00,21.36,21.54,21.32,21.52,4939095.0,21.36,21.54,21.32,21.52,4939095.0
2017-10-30 12:00:00,21.52,21.52,21.37,21.42,2356455.0,21.52,21.52,21.37,21.42,2356455.0
2017-10-30 12:30:00,21.42,21.47,21.37,21.38,1683090.0,21.42,21.47,21.37,21.38,1683090.0
2017-10-30 13:00:00,21.38,21.44,21.36,21.43,1528980.0,21.38,21.44,21.36,21.43,1528980.0
2017-10-30 13:30:00,21.42,21.44,21.34,21.34,1237785.0,21.42,21.44,21.34,21.34,1237785.0
2017-10-30 14:00:00,21.34,21.36,21.27,21.33,2363115.0,21.34,21.36,21.27,21.33,2363115.0
2017-10-30 14:30:00,21.33,21.36,21.29,21.33,1143210.0,21.33,21.36,21.29,21.33,1143210.0
2017-10-30 15:00:00,21.32,21.35,21.29,21.33,1894920.0,21.32,21.35,21.29,21.33,1894920.0
2017-10-30 15:30:00,21.33,21.4,21.31,21.34,4819545.0,21.33,21.4,21.31,21.34,4819545.0
2017-10-31 09:30:00,21.35,21.69,21.35,21.52,10995075.0,21.35,21.69,21.35,21.52,10995075.0
2017-10-31 10:00:00,21.53,21.58,21.46,21.55,4479900.0,21.53,21.58,21.46,21.55,4479900.0
2017-10-31 10:30:00,21.55,21.57,21.48,21.49,3198735.0,21.55,21.57,21.48,21.49,3198735.0
2017-10-31 11:00:00,21.5,21.56,21.47,21.48,2184105.0,21.5,21.56,21.47,21.48,2184105.0
2017-10-31 11:30:00,21.49,21.63,21.49,21.62,3250200.0,21.49,21.63,21.49,21.62,3250200.0
2017-10-31 12:00:00,21.63,21.69,21.57,21.69,3577605.0,21.63,21.69,21.57,21.69,3577605.0
2017-10-31 12:30:00,21.69,21.95,21.69,21.9,6737685.0,21.69,21.95,21.69,21.9,6737685.0
2017-10-31 13:00:00,21.89,21.95,21.8,21.88,5979225.0,21.89,21.95,21.8,21.88,5979225.0
2017-10-31 13:30:00,21.88,21.95,21.83,21.9,3275415.0,21.88,21.95,21.83,21.9,3275415.0
2017-10-31 14:00:00,21.9,22.04,21.88,22.03,4156680.0,21.9,22.04,21.88,22.03,4156680.0
2017-10-31 14:30:00,22.03,22.08,21.95,22.0,4013235.0,22.03,22.08,21.95,22.0,4013235.0
2017-10-31 15:00:00,22.01,22.03,21.9,21.94,3654315.0,22.01,22.03,21.9,21.94,3654315.0
2017-10-31 15:30:00,21.94,22.13,21.93,22.1,8358015.0,21.94,22.13,21.93,22.1,8358015.0
2017-11-01 09:30:00,22.15,22.17,21.7,21.79,12744795.0,22.15,22.17,21.7,21.79,12744795.0
2017-11-01 10:00:00,21.78,21.81,21.53,21.6,9434925.0,21.78,21.81,21.53,21.6,9434925.0
2017-11-01 10:30:00,21.59,21.6,21.41,21.47,8312115.0,21.59,21.6,21.41,21.47,8312115.0
2017-11-01 11:00:00,21.47,21.48,21.35,21.47,7545960.0,21.47,21.48,21.35,21.47,7545960.0
2017-11-01 11:30:00,21.47,21.53,21.43,21.46,4350270.0,21.47,21.53,21.43,21.46,4350270.0
2017-11-01 12:00:00,21.46,21.56,21.44,21.55,3658860.0,21.46,21.56,21.44,21.55,3658860.0
2017-11-01 12:30:00,21.56,21.63,21.53,21.58,3641610.0,21.56,21.63,21.53,21.58,3641610.0
2017-11-01 13:00:00,21.58,21.59,21.42,21.51,4447305.0,21.58,21.59,21.42,21.51,4447305.0
2017-11-01 13:30:00,21.51,21.53,21.42,21.46,2898405.0,21.51,21.53,21.42,21.46,2898405.0
2017-11-01 14:00:00,21.47,21.7,21.44,21.6,5084940.0,21.47,21.7,21.44,21.6,5084940.0
2017-11-01 14:30:00,21.6,21.68,21.5,21.51,4062045.0,21.6,21.68,21.5,21.51,4062045.0
2017-11-01 15:00:00,21.52,21.57,21.43,21.45,4323510.0,21.52,21.57,21.43,21.45,4323510.0
2017-11-01 15:30:00,21.45,21.51,21.4,21.41,9813720.0,21.45,21.51,21.4,21.41,9813720.0
2017-11-02 09:30:00,20.0,20.58,20.0,20.25,51934230.0,20.0,20.58,20.0,20.25,51934230.0
2017-11-02 10:00:00,20.24,20.36,20.04,20.08,23703765.0,20.24,20.36,20.04,20.08,23703765.0
2017-11-02 10:30:00,20.08,20.1,19.51,19.62,44178885.0,20.08,20.1,19.51,19.62,44178885.0
2017-11-02 11:00:00,19.6,20.0,19.59,19.83,21669795.0,19.6,20.0,19.59,19.83,21669795.0
2017-11-02 11:30:00,19.82,19.86,19.69,19.78,13785270.0,19.82,19.86,19.69,19.78,13785270.0
2017-11-02 12:00:00,19.77,20.09,19.75,20.01,14723160.0,19.77,20.09,19.75,20.01,14723160.0
2017-11-02 12:30:00,20.01,20.03,19.8,19.81,9058620.0,20.01,20.03,19.8,19.81,9058620.0
2017-11-02 13:00:00,19.82,19.88,19.76,19.78,6093555.0,19.82,19.88,19.76,19.78,6093555.0
2017-11-02 13:30:00,19.77,19.8,19.68,19.73,7304655.0,19.77,19.8,19.68,19.73,7304655.0
2017-11-02 14:00:00,19.74,19.93,19.72,19.86,6708750.0,19.74,19.93,19.72,19.86,6708750.0
2017-11-02 14:30:00,19.86,19.92,19.78,19.89,4960875.0,19.86,19.92,19.78,19.89,4960875.0
2017-11-02 15:00:00,19.89,20.16,19.87,20.05,10261500.0,19.89,20.16,19.87,20.05,10261500.0
2017-11-02 15:30:00,20.05,20.12,19.84,19.95,15144645.0,20.05,20.12,19.84,19.95,15144645.0
2017-11-03 09:30:00,19.96,20.17,19.68,19.77,25202595.0,19.96,20.17,19.68,19.77,25202595.0
2017-11-03 10:00:00,19.77,19.92,19.76,19.83,14014260.0,19.77,19.92,19.76,19.83,14014260.0
2017-11-03 10:30:00,19.82,20.06,19.82,19.91,7965150.0,19.82,20.06,19.82,19.91,7965150.0
2017-11-03 11:00:00,19.91,19.91,19.79,19.82,6425880.0,19.91,19.91,19.79,19.82,6425880.0
2017-11-03 11:30:00,19.81,19.94,19.79,19.91,6457995.0,19.81,19.94,19.79,19.91,6457995.0
2017-11-03 12:00:00,19.91,19.93,19.86,19.89,3581265.0,19.91,19.93,19.86,19.89,3581265.0
2017-11-03 12:30:00,19.89,19.91,19.85,19.9,3515325.0,19.89,19.91,19.85,19.9,3515325.0
2017-11-03 13:00:00,19.9,19.97,19.88,19.91,3480390.0,19.9,19.97,19.88,19.91,3480390.0
2017-11-03 13:30:00,19.93,20.05,19.92,20.03,4469190.0,19.93,20.05,19.92,20.03,4469190.0
2017-11-03 14:00:00,20.03,20.31,20.02,20.26,8676090.0,20.03,20.31,20.02,20.26,8676090.0
2017-11-03 14:30:00,20.26,20.34,20.22,20.32,6256995.0,20.26,20.34,20.22,20.32,6256995.0
2017-11-03 15:00:00,20.31,20.39,20.3,20.32,6604920.0,20.31,20.39,20.3,20.32,6604920.0
2017-11-03 15:30:00,20.32,20.42,20.28,20.41,8661105.0,20.32,20.42,20.28,20.41,8661105.0
2017-11-06 09:30:00,20.47,20.5,20.04,20.06,16019145.0,20.47,20.5,20.04,20.06,16019145.0
2017-11-06 10:00:00,20.06,20.12,19.93,19.96,10337325.0,20.06,20.12,19.93,19.96,10337325.0
2017-11-06 10:30:00,19.96,20.18,19.96,20.09,7023600.0,19.96,20.18,19.96,20.09,7023600.0
2017-11-06 11:00:00,20.09,20.12,20.0,20.1,4650330.0,20.09,20.12,20.0,20.1,4650330.0
2017-11-06 11:30:00,20.1,20.1,19.97,20.03,3981555.0,20.1,20.1,19.97,20.03,3981555.0
2017-11-06 12:00:00,20.02,20.1,19.99,20.08,3355785.0,20.02,20.1,19.99,20.08,3355785.0
2017-11-06 12:30:00,20.08,20.09,20.02,20.04,2213505.0,20.08,20.09,20.02,20.04,2213505.0
2017-11-06 13:00:00,20.04,20.06,20.01,20.01,2254845.0,20.04,20.06,20.01,20.01,2254845.0
2017-11-06 13:30:00,20.01,20.04,19.97,20.02,3521265.0,20.01,20.04,19.97,20.02,3521265.0
2017-11-06 14:00:00,20.02,20.03,19.98,20.01,1654005.0,20.02,20.03,19.98,20.01,1654005.0
2017-11-06 14:30:00,20.01,20.14,20.0,20.09,5677230.0,20.01,20.14,20.0,20.09,5677230.0
2017-11-06 15:00:00,20.09,20.16,20.07,20.14,3944715.0,20.09,20.16,20.07,20.14,3944715.0
2017-11-06 15:30:00,20.14,20.24,20.13,20.18,8448960.0,20.14,20.24,20.13,20.18,8448960.0
2017-11-07 09:30:00,20.03,20.18,20.02,20.05,9736245.0,20.03,20.18,20.02,20.05,9736245.0
2017-11-07 10:00:00,20.05,20.14,20.0,20.09,6202800.0,20.05,20.14,20.0,20.09,6202800.0
2017-11-07 10:30:00,20.09,20.11,20.02,20.03,3967530.0,20.09,20.11,20.02,20.03,3967530.0
2017-11-07 11:00:00,20.04,20.09,20.02,20.04,3081450.0,20.04,20.09,20.02,20.04,3081450.0
2017-11-07 11:30:00,20.04,20.08,20.01,20.03,4375425.0,20.04,20.08,20.01,20.03,4375425.0
2017-11-07 12:00:00,20.03,20.1,20.02,20.08,3115815.0,20.03,20.1,20.02,20.08,3115815.0
2017-11-07 12:30:00,20.08,20.19,20.06,20.13,4395840.0,20.08,20.19,20.06,20.13,4395840.0
2017-11-07 13:00:00,20.12,20.29,20.11,20.2,5364045.0,20.12,20.29,20.11,20.2,5364045.0
2017-11-07 13:30:00,20.2,20.43,20.19,20.35,6868320.0,20.2,20.43,20.19,20.35,6868320.0
2017-11-07 14:00:00,20.35,20.39,20.28,20.3,3420495.0,20.35,20.39,20.28,20.3,3420495.0
2017-11-07 14:30:00,20.31,20.32,20.24,20.31,2602275.0,20.31,20.32,20.24,20.31,2602275.0
2017-11-07 15:00:00,20.31,20.32,20.24,20.26,2160720.0,20.31,20.32,20.24,20.26,2160720.0
2017-11-07 15:30:00,20.26,20.43,20.26,20.4,6401025.0,20.26,20.43,20.26,20.4,6401025.0
2017-11-08 09:30:00,20.34,20.46,20.14,20.23,10678980.0,20.34,20.46,20.14,20.23,10678980.0
2017-11-08 10:00:00,20.24,20.26,20.09,20.11,7719015.0,20.24,20.26,20.09,20.11,7719015.0
2017-11-08 10:30:00,20.11,20.26,20.1,20.18,5146905.0,20.11,20.26,20.1,20.18,5146905.0
2017-11-08 11:00:00,20.18,20.28,20.18,20.2,3114165.0,20.18,20.28,20.18,20.2,3114165.0
2017-11-08 11:30:00,20.2,20.25,20.11,20.15,3532080.0,20.2,20.25,20.11,20.15,3532080.0
2017-11-08 12:00:00,20.14,20.21,20.13,20.21,2377770.0,20.14,20.21,20.13,20.21,2377770.0
2017-11-08 12:30:00,20.21,20.21,20.15,20.2,2256645.0,20.21,20.21,20.15,20.2,2256645.0
2017-11-08 13:00:00,20.2,20.33,20.19,20.27,3731700.0,20.2,20.33,20.19,20.27,3731700.0
2017-11-08 13:30:00,20.27,20.29,20.2,20.22,2361585.0,20.27,20.29,20.2,20.22,2361585.0
2017-11-08 14:00:00,20.22,20.28,20.21,20.25,1858860.0,20.22,20.28,20.21,20.25,1858860.0
2017-11-08 14:30:00,20.25,20.32,20.24,20.32,2359530.0,20.25,20.32,20.24,20.32,2359530.0
2017-11-08 15:00:00,20.31,20.4,20.3,20.38,5759790.0,20.31,20.4,20.3,20.38,5759790.0
2017-11-08 15:30:00,20.38,20.38,20.26,20.29,6396000.0,20.38,20.38,20.26,20.29,6396000.0
2017-11-09 09:30:00,20.17,20.19,19.75,19.93,13790445.0,20.17,20.19,19.75,19.93,13790445.0
2017-11-09 10:00:00,19.94,20.05,19.89,19.99,6200970.0,19.94,20.05,19.89,19.99,6200970.0
2017-11-09 10:30:00,19.99,20.12,19.94,20.07,4026150.0,19.99,20.12,19.94,20.07,4026150.0
2017-11-09 11:00:00,20.06,20.09,19.97,20.01,3071985.0,20.06,20.09,19.97,20.01,3071985.0
2017-11-09 11:30:00,20.01,20.04,19.9,19.95,3268140.0,20.01,20.04,19.9,19.95,3268140.0
2017-11-09 12:00:00,19.96,19.98,19.9,19.93,3287385.0,19.96,19.98,19.9,19.93,3287385.0
2017-11-09 12:30:00,19.93,20.05,19.89,20.01,4587495.0,19.93,20.05,19.89,20.01,4587495.0
2017-11-09 13:00:00,20.01,20.13,20.0,20.08,3966435.0,20.01,20.13,20.0,20.08,3966435.0
2017-11-09 13:30:00,20.08,20.3,20.07,20.21,6284895.0,20.08,20.3,20.07,20.21,6284895.0
2017-11-09 14:00:00,20.22,20.25,20.12,20.14,3799635.0,20.22,20.25,20.12,20.14,3799635.0
2017-11-09 14:30:00,20.15,20.18,20.11,20.17,2686485.0,20.15,20.18,20.11,20.17,2686485.0
2017-11-09 15:00:00,20.16,20.2,20.12,20.14,2584050.0,20.16,20.2,20.12,20.14,2584050.0
2017-11-09 15:30:00,20.14,20.22,20.14,20.2,6225225.0,20.14,20.22,20.14,20.2,6225225.0
2017-11-10 09:30:00,20.17,20.56,20.12,20.39,13155810.0,20.17,20.56,20.12,20.39,13155810.0
2017-11-10 10:00:00,20.4,20.43,20.23,20.26,6404745.0,20.4,20.43,20.23,20.26,6404745.0
2017-11-10 10:30:00,20.25,20.26,20.18,20.22,6031065.0,20.25,20.26,20.18,20.22,6031065.0
2017-11-10 11:00:00,20.21,20.25,20.19,20.2,3174210.0,20.21,20.25,20.19,20.2,3174210.0
2017-11-10 11:30:00,20.21,20.22,20.13,20.18,3122460.0,20.21,20.22,20.13,20.18,3122460.0
2017-11-10 12:00:00,20.18,20.32,20.17,20.29,4060170.0,20.18,20.32,20.17,20.29,4060170.0
2017-11-10 12:30:00,20.3,20.33,20.26,20.27,2622120.0,20.3,20.33,20.26,20.27,2622120.0
2017-11-10 13:00:00,20.28,20.34,20.23,20.33,2947980.0,20.28,20.34,20.23,20.33,2947980.0
2017-11-10 13:30:00,20.32,20.35,20.29,20.31,2541315.0,20.32,20.35,20.29,20.31,2541315.0
2017-11-10 14:00:00,20.31,20.33,20.29,20.32,1283310.0,20.31,20.33,20.29,20.32,1283310.0
2017-11-10 14:30:00,20.31,20.32,20.25,20.27,1363050.0,20.31,20.32,20.25,20.27,1363050.0
2017-11-10 15:00:00,20.27,20.31,20.26,20.27,1861740.0,20.27,20.31,20.26,20.27,1861740.0
2017-11-10 15:30:00,20.27,20.27,20.18,20.19,5495445.0,20.27,20.27,20.18,20.19,5495445.0
2017-11-13 09:30:00,20.01,20.38,19.94,20.37,13999125.0,20.01,20.38,19.94,20.37,13999125.0
2017-11-13 10:00:00,20.37,20.59,20.36,20.45,10388805.0,20.37,20.59,20.36,20.45,10388805.0
2017-11-13 10:30:00,20.46,20.53,20.34,20.52,5480505.0,20.46,20.53,20.34,20.52,5480505.0
2017-11-13 11:00:00,20.52,20.74,20.48,20.7,8677095.0,20.52,20.74,20.48,20.7,8677095.0
2017-11-13 11:30:00,20.71,20.8,20.68,20.75,7247775.0,20.71,20.8,20.68,20.75,7247775.0
2017-11-13 12:00:00,20.75,20.88,20.73,20.87,6713505.0,20.75,20.88,20.73,20.87,6713505.0
2017-11-13 12:30:00,20.87,20.92,20.83,20.85,4673370.0,20.87,20.92,20.83,20.85,4673370.0
2017-11-13 13:00:00,20.85,20.93,20.81,20.93,3687480.0,20.85,20.93,20.81,20.93,3687480.0
2017-11-13 13:30:00,20.93,21.0,20.92,20.98,6007575.0,20.93,21.0,20.92,20.98,6007575.0
2017-11-13 14:00:00,20.98,21.04,20.94,20.98,3971325.0,20.98,21.04,20.94,20.98,3971325.0
2017-11-13 14:30:00,20.98,21.07,20.97,21.06,3635955.0,20.98,21.07,20.97,21.06,3635955.0
2017-11-13 15:00:00,21.06,21.12,20.95,20.97,6383250.0,21.06,21.12,20.95,20.97,6383250.0
2017-11-13 15:30:00,20.97,21.04,20.88,21.03,9523275.0,20.97,21.04,20.88,21.03,9523275.0
2017-11-14 09:30:00,20.96,21.09,20.67,20.71,16114500.0,20.96,21.09,20.67,20.71,16114500.0
2017-11-14 10:00:00,20.71,20.78,20.57,20.62,11073930.0,20.71,20.78,20.57,20.62,11073930.0
2017-11-14 10:30:00,20.64,20.77,20.61,20.64,6191730.0,20.64,20.77,20.61,20.64,6191730.0
2017-11-14 11:00:00,20.64,20.79,20.64,20.79,5254800.0,20.64,20.79,20.64,20.79,5254800.0
2017-11-14 11:30:00,20.78,20.82,20.71,20.78,3451215.0,20.78,20.82,20.71,20.78,3451215.0
2017-11-14 12:00:00,20.78,20.8,20.69,20.71,2070840.0,20.78,20.8,20.69,20.71,2070840.0
2017-11-14 12:30:00,20.7,20.7,20.5,20.54,5434650.0,20.7,20.7,20.5,20.54,5434650.0
2017-11-14 13:00:00,20.55,20.66,20.46,20.61,4331070.0,20.55,20.66,20.46,20.61,4331070.0
2017-11-14 13:30:00,20.62,20.64,20.58,20.6,1467480.0,20.62,20.64,20.58,20.6,1467480.0
2017-11-14 14:00:00,20.6,20.63,20.51,20.54,2781930.0,20.6,20.63,20.51,20.54,2781930.0
2017-11-14 14:30:00,20.55,20.61,20.55,20.57,1913280.0,20.55,20.61,20.55,20.57,1913280.0
2017-11-14 15:00:00,20.58,20.61,20.55,20.56,2279310.0,20.58,20.61,20.55,20.56,2279310.0
2017-11-14 15:30:00,20.56,20.61,20.5,20.58,6154845.0,20.56,20.61,20.5,20.58,6154845.0
2017-11-15 09:30:00,20.4,20.47,20.1,20.37,13772895.0,20.4,20.47,20.1,20.37,13772895.0
2017-11-15 10:00:00,20.39,20.54,20.34,20.45,9344235.0,20.39,20.54,20.34,20.45,9344235.0
2017-11-15 10:30:00,20.45,20.68,20.45,20.66,6352230.0,20.45,20.68,20.45,20.66,6352230.0
2017-11-15 11:00:00,20.66,20.66,20.54,20.56,4241280.0,20.66,20.66,20.54,20.56,4241280.0
2017-11-15 11:30:00,20.56,20.61,20.5,20.55,4029795.0,20.56,20.61,20.5,20.55,4029795.0
2017-11-15 12:00:00,20.55,20.59,20.48,20.59,4005375.0,20.55,20.59,20.48,20.59,4005375.0
2017-11-15 12:30:00,20.59,20.8,20.59,20.78,6545070.0,20.59,20.8,20.59,20.78,6545070.0
2017-11-15 13:00:00,20.79,20.83,20.71,20.73,4388970.0,20.79,20.83,20.71,20.73,4388970.0
2017-11-15 13:30:00,20.73,20.82,20.72,20.78,3174660.0,20.73,20.82,20.72,20.78,3174660.0
2017-11-15 14:00:00,20.78,20.81,20.7,20.75,3698625.0,20.78,20.81,20.7,20.75,3698625.0
2017-11-15 14:30:00,20.75,20.79,20.69,20.73,3237855.0,20.75,20.79,20.69,20.73,3237855.0
2017-11-15 15:00:00,20.73,20.75,20.66,20.7,2867475.0,20.73,20.75,20.66,20.7,2867475.0
2017-11-15 15:30:00,20.7,20.76,20.67,20.75,6349635.0,20.7,20.76,20.67,20.75,6349635.0
2017-11-16 09:30:00,20.93,21.07,20.82,20.91,12216525.0,20.93,21.07,20.82,20.91,12216525.0
2017-11-16 10:00:00,20.91,21.01,20.9,20.91,4690890.0,20.91,21.01,20.9,20.91,4690890.0
2017-11-16 10:30:00,20.91,21.02,20.89,21.0,3911970.0,20.91,21.02,20.89,21.0,3911970.0
2017-11-16 11:00:00,21.0,21.02,20.93,21.0,3938400.0,21.0,21.02,20.93,21.0,3938400.0
2017-11-16 11:30:00,20.99,21.15,20.98,21.13,5622735.0,20.99,21.15,20.98,21.13,5622735.0
2017-11-16 12:00:00,21.13,21.21,21.12,21.16,5824740.0,21.13,21.21,21.12,21.16,5824740.0
2017-11-16 12:30:00,21.17,21.18,21.07,21.07,3929250.0,21.17,21.18,21.07,21.07,3929250.0
2017-11-16 13:00:00,21.07,21.17,21.04,21.12,4178160.0,21.07,21.17,21.04,21.12,4178160.0
2017-11-16 13:30:00,21.12,21.12,21.05,21.11,2599815.0,21.12,21.12,21.05,21.11,2599815.0
2017-11-16 14:00:00,21.12,21.12,21.0,21.0,2511585.0,21.12,21.12,21.0,21.0,2511585.0
2017-11-16 14:30:00,21.0,21.03,20.91,20.94,4187070.0,21.0,21.03,20.91,20.94,4187070.0
2017-11-16 15:00:00,20.95,21.0,20.9,20.93,3072060.0,20.95,21.0,20.9,20.93,3072060.0
2017-11-16 15:30:00,20.92,20.94,20.75,20.83,9237225.0,20.92,20.94,20.75,20.83,9237225.0
2017-11-17 09:30:00,21.72,21.78,21.28,21.32,30233130.0,21.72,21.78,21.28,21.32,30233130.0
2017-11-17 10:00:00,21.32,21.36,21.07,21.1,20373630.0,21.32,21.36,21.07,21.1,20373630.0
2017-11-17 10:30:00,21.11,21.13,20.88,20.99,17009520.0,21.11,21.13,20.88,20.99,17009520.0
2017-11-17 11:00:00,20.99,21.41,20.98,21.18,27762900.0,20.99,21.41,20.98,21.18,27762900.0
2017-11-17 11:30:00,21.19,21.19,21.0,21.11,11160600.0,21.19,21.19,21.0,21.11,11160600.0
2017-11-17 12:00:00,21.1,21.12,21.01,21.03,5362590.0,21.1,21.12,21.01,21.03,5362590.0
2017-11-17 12:30:00,21.03,21.05,20.96,21.03,6233985.0,21.03,21.05,20.96,21.03,6233985.0
2017-11-17 13:00:00,21.03,21.1,21.0,21.04,4565550.0,21.03,21.1,21.0,21.04,4565550.0
2017-11-17 13:30:00,21.04,21.12,21.02,21.07,4522110.0,21.04,21.12,21.02,21.07,4522110.0
2017-11-17 14:00:00,21.08,21.22,21.07,21.17,7246395.0,21.08,21.22,21.07,21.17,7246395.0
2017-11-17 14:30:00,21.17,21.27,21.11,21.12,6714555.0,21.17,21.27,21.11,21.12,6714555.0
2017-11-17 15:00:00,21.12,21.15,21.03,21.07,5399070.0,21.12,21.15,21.03,21.07,5399070.0
2017-11-17 15:30:00,21.07,21.12,20.93,21.0,12677790.0,21.07,21.12,20.93,21.0,12677790.0
2017-11-20 09:30:00,20.92,21.03,20.5,20.65,18239205.0,20.92,21.03,20.5,20.65,18239205.0
2017-11-20 10:00:00,20.65,20.66,20.35,20.37,16663110.0,20.65,20.66,20.35,20.37,16663110.0
2017-11-20 10:30:00,20.37,20.5,20.35,20.49,8360760.0,20.37,20.5,20.35,20.49,8360760.0
2017-11-20 11:00:00,20.5,20.54,20.38,20.39,6675525.0,20.5,20.54,20.38,20.39,6675525.0
2017-11-20 11:30:00,20.39,20.47,20.37,20.45,5465670.0,20.39,20.47,20.37,20.45,5465670.0
2017-11-20 12:00:00,20.45,20.46,20.33,20.34,6609690.0,20.45,20.46,20.33,20.34,6609690.0
2017-11-20 12:30:00,20.34,20.43,20.32,20.42,5594400.0,20.34,20.43,20.32,20.42,5594400.0
2017-11-20 13:00:00,20.43,20.54,20.36,20.49,6085635.0,20.43,20.54,20.36,20.49,6085635.0
2017-11-20 13:30:00,20.49,20.52,20.44,20.47,3121860.0,20.49,20.52,20.44,20.47,3121860.0
2017-11-20 14:00:00,20.48,20.6,20.44,20.54,6080895.0,20.48,20.6,20.44,20.54,6080895.0
2017-11-20 14:30:00,20.54,20.62,20.52,20.59,5284020.0,20.54,20.62,20.52,20.59,5284020.0
2017-11-20 15:00:00,20.6,20.64,20.57,20.63,5204160.0,20.6,20.64,20.57,20.63,5204160.0
2017-11-20 15:30:00,20.63,20.64,20.55,20.58,8060865.0,20.63,20.64,20.55,20.58,8060865.0
2017-11-21 09:30:00,20.72,20.83,20.58,20.79,14668620.0,20.72,20.83,20.58,20.79,14668620.0
2017-11-21 10:00:00,20.79,21.0,20.79,20.9,12216210.0,20.79,21.0,20.79,20.9,12216210.0
2017-11-21 10:30:00,20.9,21.02,20.88,20.97,7782990.0,20.9,21.02,20.88,20.97,7782990.0
2017-11-21 11:00:00,20.98,21.02,20.89,20.94,4782555.0,20.98,21.02,20.89,20.94,4782555.0
2017-11-21 11:30:00,20.95,21.07,20.94,21.01,5765580.0,20.95,21.07,20.94,21.01,5765580.0
2017-11-21 12:00:00,21.02,21.17,21.02,21.11,9063405.0,21.02,21.17,21.02,21.11,9063405.0
2017-11-21 12:30:00,21.11,21.15,21.05,21.1,5900970.0,21.11,21.15,21.05,21.1,5900970.0
2017-11-21 13:00:00,21.1,21.19,21.09,21.18,4959750.0,21.1,21.19,21.09,21.18,4959750.0
2017-11-21 13:30:00,21.18,21.22,21.16,21.17,4879650.0,21.18,21.22,21.16,21.17,4879650.0
2017-11-21 14:00:00,21.17,21.17,21.11,21.14,3085635.0,21.17,21.17,21.11,21.14,3085635.0
2017-11-21 14:30:00,21.14,21.15,21.03,21.08,3427950.0,21.14,21.15,21.03,21.08,3427950.0
2017-11-21 15:00:00,21.08,21.15,21.05,21.12,3063555.0,21.08,21.15,21.05,21.12,3063555.0
2017-11-21 15:30:00,21.12,21.2,21.11,21.19,9483135.0,21.12,21.2,21.11,21.19,9483135.0
2017-11-22 09:30:00,21.12,21.16,20.94,21.04,11950095.0,21.12,21.16,20.94,21.04,11950095.0
2017-11-22 10:00:00,21.03,21.05,20.83,20.91,8663175.0,21.03,21.05,20.83,20.91,8663175.0
2017-11-22 10:30:00,20.92,20.97,20.87,20.92,4919130.0,20.92,20.97,20.87,20.92,4919130.0
2017-11-22 11:00:00,20.91,21.01,20.91,20.98,4546470.0,20.91,21.01,20.91,20.98,4546470.0
2017-11-22 11:30:00,20.98,20.98,20.83,20.83,4787640.0,20.98,20.98,20.83,20.83,4787640.0
2017-11-22 12:00:00,20.84,20.88,20.81,20.84,3727995.0,20.84,20.88,20.81,20.84,3727995.0
2017-11-22 12:30:00,20.84,20.9,20.82,20.9,2505150.0,20.84,20.9,20.82,20.9,2505150.0
2017-11-22 13:00:00,20.9,20.93,20.86,20.89,3476895.0,20.9,20.93,20.86,20.89,3476895.0
2017-11-22 13:30:00,20.89,20.91,20.85,20.86,2134710.0,20.89,20.91,20.85,20.86,2134710.0
2017-11-22 14:00:00,20.85,20.91,20.83,20.89,2587755.0,20.85,20.91,20.83,20.89,2587755.0
2017-11-22 14:30:00,20.89,20.91,20.85,20.87,2671455.0,20.89,20.91,20.85,20.87,2671455.0
2017-11-22 15:00:00,20.87,20.89,20.84,20.87,1946760.0,20.87,20.89,20.84,20.87,1946760.0
2017-11-22 15:30:00,20.86,20.87,20.79,20.84,6933180.0,20.86,20.87,20.79,20.84,6933180.0
2017-11-24 09:30:00,20.92,20.96,20.73,20.89,8380980.0,20.92,20.96,20.73,20.89,8380980.0
2017-11-24 10:00:00,20.89,21.01,20.85,21.0,6060975.0,20.89,21.01,20.85,21.0,6060975.0
2017-11-24 10:30:00,21.0,21.03,20.96,20.96,5529480.0,21.0,21.03,20.96,20.96,5529480.0
2017-11-24 11:00:00,20.96,21.0,20.91,20.95,3148065.0,20.96,21.0,20.91,20.95,3148065.0
2017-11-24 11:30:00,20.95,21.01,20.94,20.97,3654030.0,20.95,21.01,20.94,20.97,3654030.0
2017-11-24 12:00:00,20.96,21.0,20.92,20.96,2756235.0,20.96,21.0,20.92,20.96,2756235.0
2017-11-24 12:30:00,20.96,21.09,20.96,21.04,8600325.0,20.96,21.09,20.96,21.04,8600325.0
2017-11-27 09:30:00,20.88,20.9,20.63,20.77,12929310.0,20.88,20.9,20.63,20.77,12929310.0
2017-11-27 10:00:00,20.78,20.98,20.72,20.94,6987600.0,20.78,20.98,20.72,20.94,6987600.0
2017-11-27 10:30:00,20.94,21.01,20.9,20.94,5196510.0,20.94,21.01,20.9,20.94,5196510.0
2017-11-27 11:00:00,20.94,20.98,20.84,20.87,3290430.0,20.94,20.98,20.84,20.87,3290430.0
2017-11-27 11:30:00,20.88,20.94,20.83,20.88,2328285.0,20.88,20.94,20.83,20.88,2328285.0
2017-11-27 12:00:00,20.88,20.94,20.87,20.94,1562625.0,20.88,20.94,20.87,20.94,1562625.0
2017-11-27 12:30:00,20.94,20.94,20.89,20.91,1568700.0,20.94,20.94,20.89,20.91,1568700.0
2017-11-27 13:00:00,20.91,20.99,20.91,20.97,1847715.0,20.91,20.99,20.91,20.97,1847715.0
2017-11-27 13:30:00,20.97,21.09,20.96,21.08,3522435.0,20.97,21.09,20.96,21.08,3522435.0
2017-11-27 14:00:00,21.08,21.09,21.0,21.03,2058630.0,21.08,21.09,21.0,21.03,2058630.0
2017-11-27 14:30:00,21.04,21.09,20.97,21.01,3164595.0,21.04,21.09,20.97,21.01,3164595.0
2017-11-27 15:00:00,21.01,21.03,20.97,21.01,2067270.0,21.01,21.03,20.97,21.01,2067270.0
2017-11-27 15:30:00,21.02,21.16,21.02,21.12,8183955.0,21.02,21.16,21.02,21.12,8183955.0
2017-11-28 09:30:00,21.09,21.18,20.93,21.01,9198285.0,21.09,21.18,20.93,21.01,9198285.0
2017-11-28 10:00:00,21.01,21.11,20.98,21.09,4657965.0,21.01,21.11,20.98,21.09,4657965.0
2017-11-28 10:30:00,21.09,21.13,21.07,21.13,3438195.0,21.09,21.13,21.07,21.13,3438195.0
2017-11-28 11:00:00,21.13,21.24,21.1,21.24,5905335.0,21.13,21.24,21.1,21.24,5905335.0
2017-11-28 11:30:00,21.24,21.33,21.21,21.28,7448685.0,21.24,21.33,21.21,21.28,7448685.0
2017-11-28 12:00:00,21.28,21.31,21.22,21.26,3724725.0,21.28,21.31,21.22,21.26,3724725.0
2017-11-28 12:30:00,21.25,21.29,21.21,21.24,1782345.0,21.25,21.29,21.21,21.24,1782345.0
2017-11-28 13:00:00,21.24,21.29,21.24,21.27,3415935.0,21.24,21.29,21.24,21.27,3415935.0
2017-11-28 13:30:00,21.26,21.27,21.15,21.15,4003020.0,21.26,21.27,21.15,21.15,4003020.0
2017-11-28 14:00:00,21.15,21.26,21.07,21.24,4937715.0,21.15,21.26,21.07,21.24,4937715.0
2017-11-28 14:30:00,21.24,21.29,21.22,21.24,3007815.0,21.24,21.29,21.22,21.24,3007815.0
2017-11-28 15:00:00,21.24,21.25,21.15,21.15,2393925.0,21.24,21.25,21.15,21.15,2393925.0
2017-11-28 15:30:00,21.15,21.21,21.14,21.17,4474485.0,21.15,21.21,21.14,21.17,4474485.0
2017-11-29 09:30:00,21.15,21.2,20.81,20.81,10635255.0,21.15,21.2,20.81,20.81,10635255.0
2017-11-29 10:00:00,20.82,20.86,20.5,20.57,15531465.0,20.82,20.86,20.5,20.57,15531465.0
2017-11-29 10:30:00,20.58,20.72,20.41,20.45,10927740.0,20.58,20.72,20.41,20.45,10927740.0
2017-11-29 11:00:00,20.46,20.53,20.29,20.32,10166520.0,20.46,20.53,20.29,20.32,10166520.0
2017-11-29 11:30:00,20.32,20.37,20.08,20.1,11259075.0,20.32,20.37,20.08,20.1,11259075.0
2017-11-29 12:00:00,20.11,20.4,20.09,20.35,9392205.0,20.11,20.4,20.09,20.35,9392205.0
2017-11-29 12:30:00,20.36,20.5,20.33,20.42,5837700.0,20.36,20.5,20.33,20.42,5837700.0
2017-11-29 13:00:00,20.42,20.6,20.41,20.56,4881645.0,20.42,20.6,20.41,20.56,4881645.0
2017-11-29 13:30:00,20.57,20.58,20.46,20.51,4682610.0,20.57,20.58,20.46,20.51,4682610.0
2017-11-29 14:00:00,20.51,20.55,20.45,20.49,3421815.0,20.51,20.55,20.45,20.49,3421815.0
2017-11-29 14:30:00,20.49,20.53,20.45,20.47,2775405.0,20.49,20.53,20.45,20.47,2775405.0
2017-11-29 15:00:00,20.47,20.53,20.47,20.5,2909805.0,20.47,20.53,20.47,20.5,2909805.0
2017-11-29 15:30:00,20.5,20.55,20.47,20.5,7508340.0,20.5,20.55,20.47,20.5,7508340.0
2017-11-30 09:30:00,20.57,20.6,20.3,20.39,9990090.0,20.57,20.6,20.3,20.39,9990090.0
2017-11-30 10:00:00,20.38,20.71,20.38,20.68,8049765.0,20.38,20.71,20.38,20.68,8049765.0
2017-11-30 10:30:00,20.68,20.71,20.54,20.59,4518135.0,20.68,20.71,20.54,20.59,4518135.0
2017-11-30 11:00:00,20.59,20.65,20.48,20.55,3394695.0,20.59,20.65,20.48,20.55,3394695.0
2017-11-30 11:30:00,20.54,20.56,20.43,20.5,3439170.0,20.54,20.56,20.43,20.5,3439170.0
2017-11-30 12:00:00,20.51,20.52,20.45,20.52,2430810.0,20.51,20.52,20.45,20.52,2430810.0
2017-11-30 12:30:00,20.5,20.54,20.44,20.49,2400090.0,20.5,20.54,20.44,20.49,2400090.0
2017-11-30 13:00:00,20.49,20.51,20.44,20.47,2337090.0,20.49,20.51,20.44,20.47,2337090.0
2017-11-30 13:30:00,20.47,20.52,20.44,20.51,1837485.0,20.47,20.52,20.44,20.51,1837485.0
2017-11-30 14:00:00,20.52,20.57,20.51,20.55,2129910.0,20.52,20.57,20.51,20.55,2129910.0
2017-11-30 14:30:00,20.55,20.6,20.55,20.56,1298445.0,20.55,20.6,20.55,20.56,1298445.0
2017-11-30 15:00:00,20.56,20.58,20.51,20.57,2011065.0,20.56,20.58,20.51,20.57,2011065.0
2017-11-30 15:30:00,20.57,20.65,20.54,20.6,7151925.0,20.57,20.65,20.54,20.6,7151925.0
2017-12-01 09:30:00,20.36,20.51,20.34,20.44,8491530.0,20.36,20.51,20.34,20.44,8491530.0
2017-12-01 10:00:00,20.43,20.65,20.41,20.59,6200700.0,20.43,20.65,20.41,20.59,6200700.0
2017-12-01 10:30:00,20.59,20.69,20.55,20.6,5617785.0,20.59,20.69,20.55,20.6,5617785.0
2017-12-01 11:00:00,20.6,20.6,20.4,20.42,5529510.0,20.6,20.6,20.4,20.42,5529510.0
2017-12-01 11:30:00,20.41,20.52,20.36,20.48,5650605.0,20.41,20.52,20.36,20.48,5650605.0
2017-12-01 12:00:00,20.51,20.53,20.41,20.45,2888235.0,20.51,20.53,20.41,20.45,2888235.0
2017-12-01 12:30:00,20.43,20.53,20.42,20.52,2542695.0,20.43,20.53,20.42,20.52,2542695.0
2017-12-01 13:00:00,20.52,20.53,20.45,20.46,1332705.0,20.52,20.53,20.45,20.46,1332705.0
2017-12-01 13:30:00,20.47,20.5,20.43,20.45,1644675.0,20.47,20.5,20.43,20.45,1644675.0
2017-12-01 14:00:00,20.45,20.47,20.43,20.44,1130475.0,20.45,20.47,20.43,20.44,1130475.0
2017-12-01 14:30:00,20.45,20.46,20.42,20.45,1155075.0,20.45,20.46,20.42,20.45,1155075.0
2017-12-01 15:00:00,20.45,20.56,20.43,20.49,3491595.0,20.45,20.56,20.43,20.49,3491595.0
2017-12-01 15:30:00,20.48,20.5,20.43,20.44,5556180.0,20.48,20.5,20.43,20.44,5556180.0
2017-12-04 09:30:00,20.43,20.55,20.31,20.45,14214810.0,20.43,20.55,20.31,20.45,14214810.0
2017-12-04 10:00:00,20.46,20.46,20.12,20.13,12135285.0,20.46,20.46,20.12,20.13,12135285.0
2017-12-04 10:30:00,20.13,20.23,20.04,20.16,10055910.0,20.13,20.23,20.04,20.16,10055910.0
2017-12-04 11:00:00,20.16,20.37,20.15,20.3,5594625.0,20.16,20.37,20.15,20.3,5594625.0
2017-12-04 11:30:00,20.29,20.31,20.22,20.26,2749980.0,20.29,20.31,20.22,20.26,2749980.0
2017-12-04 12:00:00,20.27,20.3,20.2,20.23,2470245.0,20.27,20.3,20.2,20.23,2470245.0
2017-12-04 12:30:00,20.23,20.32,20.21,20.31,2232015.0,20.23,20.32,20.21,20.31,2232015.0
2017-12-04 13:00:00,20.31,20.37,20.31,20.33,2509440.0,20.31,20.37,20.31,20.33,2509440.0
2017-12-04 13:30:00,20.33,20.53,20.33,20.51,4137975.0,20.33,20.53,20.33,20.51,4137975.0
2017-12-04 14:00:00,20.51,20.53,20.41,20.45,3118365.0,20.51,20.53,20.41,20.45,3118365.0
2017-12-04 14:30:00,20.45,20.49,20.38,20.45,3594675.0,20.45,20.49,20.38,20.45,3594675.0
2017-12-04 15:00:00,20.46,20.47,20.42,20.45,2378685.0,20.46,20.47,20.42,20.45,2378685.0
2017-12-04 15:30:00,20.45,20.46,20.3,20.35,6799620.0,20.45,20.46,20.3,20.35,6799620.0
2017-12-05 09:30:00,20.13,20.44,20.07,20.39,13298280.0,20.13,20.44,20.07,20.39,13298280.0
2017-12-05 10:00:00,20.37,20.53,20.36,20.38,6106290.0,20.37,20.53,20.36,20.38,6106290.0
2017-12-05 10:30:00,20.38,20.51,20.37,20.51,2686620.0,20.38,20.51,20.37,20.51,2686620.0
2017-12-05 11:00:00,20.51,20.53,20.41,20.45,3806745.0,20.51,20.53,20.41,20.45,3806745.0
2017-12-05 11:30:00,20.45,20.46,20.31,20.33,2597520.0,20.45,20.46,20.31,20.33,2597520.0
2017-12-05 12:00:00,20.33,20.37,20.28,20.35,1698180.0,20.33,20.37,20.28,20.35,1698180.0
2017-12-05 12:30:00,20.35,20.45,20.34,20.37,2304930.0,20.35,20.45,20.34,20.37,2304930.0
2017-12-05 13:00:00,20.37,20.41,20.32,20.39,1592895.0,20.37,20.41,20.32,20.39,1592895.0
2017-12-05 13:30:00,20.38,20.41,20.35,20.39,1100610.0,20.38,20.41,20.35,20.39,1100610.0
2017-12-05 14:00:00,20.39,20.43,20.34,20.35,1545060.0,20.39,20.43,20.34,20.35,1545060.0
2017-12-05 14:30:00,20.35,20.35,20.24,20.29,3329910.0,20.35,20.35,20.24,20.29,3329910.0
2017-12-05 15:00:00,20.29,20.32,20.25,20.26,2018325.0,20.29,20.32,20.25,20.26,2018325.0
2017-12-05 15:30:00,20.26,20.28,20.19,20.25,6304980.0,20.26,20.28,20.19,20.25,6304980.0
2017-12-06 09:30:00,20.01,20.4,20.0,20.26,12334545.0,20.01,20.4,20.0,20.26,12334545.0
2017-12-06 10:00:00,20.24,20.3,20.21,20.27,3652065.0,20.24,20.3,20.21,20.27,3652065.0
2017-12-06 10:30:00,20.28,20.32,20.19,20.32,5611380.0,20.28,20.32,20.19,20.32,5611380.0
2017-12-06 11:00:00,20.32,20.42,20.27,20.4,4094805.0,20.32,20.42,20.27,20.4,4094805.0
2017-12-06 11:30:00,20.4,20.63,20.39,20.53,9736515.0,20.4,20.63,20.39,20.53,9736515.0
2017-12-06 12:00:00,20.53,20.6,20.48,20.49,3322230.0,20.53,20.6,20.48,20.49,3322230.0
2017-12-06 12:30:00,20.49,20.54,20.46,20.51,2228295.0,20.49,20.54,20.46,20.51,2228295.0
2017-12-06 13:00:00,20.51,20.61,20.46,20.6,2881635.0,20.51,20.61,20.46,20.6,2881635.0
2017-12-06 13:30:00,20.6,20.77,20.59,20.73,8229705.0,20.6,20.77,20.59,20.73,8229705.0
2017-12-06 14:00:00,20.72,20.83,20.72,20.81,6080400.0,20.72,20.83,20.72,20.81,6080400.0
2017-12-06 14:30:00,20.82,20.87,20.78,20.8,5029980.0,20.82,20.87,20.78,20.8,5029980.0
2017-12-06 15:00:00,20.8,20.86,20.75,20.83,3599445.0,20.8,20.86,20.75,20.83,3599445.0
2017-12-06 15:30:00,20.84,20.89,20.81,20.88,9233490.0,20.84,20.89,20.81,20.88,9233490.0
2017-12-07 09:30:00,20.8,21.05,20.75,21.05,10973205.0,20.8,21.05,20.75,21.05,10973205.0
2017-12-07 10:00:00,21.04,21.24,20.94,21.16,9026310.0,21.04,21.24,20.94,21.16,9026310.0
2017-12-07 10:30:00,21.14,21.16,21.01,21.06,5498310.0,21.14,21.16,21.01,21.06,5498310.0
2017-12-07 11:00:00,21.06,21.09,20.96,21.08,2979045.0,21.06,21.09,20.96,21.08,2979045.0
2017-12-07 11:30:00,21.08,21.15,21.01,21.11,2554425.0,21.08,21.15,21.01,21.11,2554425.0
2017-12-07 12:00:00,21.12,21.12,21.02,21.04,1876815.0,21.12,21.12,21.02,21.04,1876815.0
2017-12-07 12:30:00,21.04,21.09,20.98,21.01,1737465.0,21.04,21.09,20.98,21.01,1737465.0
2017-12-07 13:00:00,21.0,21.02,20.86,20.93,3605235.0,21.0,21.02,20.86,20.93,3605235.0
2017-12-07 13:30:00,20.93,20.95,20.86,20.88,2000700.0,20.93,20.95,20.86,20.88,2000700.0
2017-12-07 14:00:00,20.89,20.9,20.79,20.82,3153465.0,20.89,20.9,20.79,20.82,3153465.0
2017-12-07 14:30:00,20.81,20.89,20.77,20.85,2915040.0,20.81,20.89,20.77,20.85,2915040.0
2017-12-07 15:00:00,20.85,20.86,20.77,20.78,2384025.0,20.85,20.86,20.77,20.78,2384025.0
2017-12-07 15:30:00,20.78,20.81,20.74,20.75,5494605.0,20.78,20.81,20.74,20.75,5494605.0
2017-12-08 09:30:00,20.97,21.12,20.92,21.04,8306280.0,20.97,21.12,20.92,21.04,8306280.0
2017-12-08 10:00:00,21.03,21.06,20.93,20.99,3532665.0,21.03,21.06,20.93,20.99,3532665.0
2017-12-08 10:30:00,20.99,21.13,20.98,21.07,4884735.0,20.99,21.13,20.98,21.07,4884735.0
2017-12-08 11:00:00,21.07,21.09,20.96,20.96,2276400.0,21.07,21.09,20.96,20.96,2276400.0
2017-12-08 11:30:00,20.96,21.0,20.92,20.97,2310000.0,20.96,21.0,20.92,20.97,2310000.0
2017-12-08 12:00:00,20.97,21.02,20.96,20.96,1467915.0,20.97,21.02,20.96,20.96,1467915.0
2017-12-08 12:30:00,20.95,20.99,20.87,20.89,1877730.0,20.95,20.99,20.87,20.89,1877730.0
2017-12-08 13:00:00,20.89,20.93,20.88,20.91,1160130.0,20.89,20.93,20.88,20.91,1160130.0
2017-12-08 13:30:00,20.9,20.92,20.89,20.89,1152000.0,20.9,20.92,20.89,20.89,1152000.0
2017-12-08 14:00:00,20.9,20.9,20.75,20.82,2495790.0,20.9,20.9,20.75,20.82,2495790.0
2017-12-08 14:30:00,20.81,20.89,20.79,20.88,1959330.0,20.81,20.89,20.79,20.88,1959330.0
2017-12-08 15:00:00,20.89,20.92,20.87,20.89,2444400.0,20.89,20.92,20.87,20.89,2444400.0
2017-12-08 15:30:00,20.9,21.05,20.9,21.0,6880125.0,20.9,21.05,20.9,21.0,6880125.0
2017-12-11 09:30:00,20.96,21.25,20.92,21.21,9204765.0,20.96,21.25,20.92,21.21,9204765.0
2017-12-11 10:00:00,21.21,21.53,21.19,21.52,11649495.0,21.21,21.53,21.19,21.52,11649495.0
2017-12-11 10:30:00,21.51,21.67,21.44,21.6,14703105.0,21.51,21.67,21.44,21.6,14703105.0
2017-12-11 11:00:00,21.59,21.7,21.5,21.7,7095630.0,21.59,21.7,21.5,21.7,7095630.0
2017-12-11 11:30:00,21.69,21.71,21.59,21.65,5596005.0,21.69,21.71,21.59,21.65,5596005.0
2017-12-11 12:00:00,21.66,21.86,21.66,21.84,8817885.0,21.66,21.86,21.66,21.84,8817885.0
2017-12-11 12:30:00,21.85,21.87,21.77,21.78,5356785.0,21.85,21.87,21.77,21.78,5356785.0
2017-12-11 13:00:00,21.78,21.82,21.71,21.78,4157010.0,21.78,21.82,21.71,21.78,4157010.0
2017-12-11 13:30:00,21.78,21.87,21.74,21.83,4654935.0,21.78,21.87,21.74,21.83,4654935.0
2017-12-11 14:00:00,21.82,21.85,21.75,21.82,3291120.0,21.82,21.85,21.75,21.82,3291120.0
2017-12-11 14:30:00,21.82,21.86,21.79,21.86,2582880.0,21.82,21.86,21.79,21.86,2582880.0
2017-12-11 15:00:00,21.86,21.86,21.72,21.78,3706005.0,21.86,21.86,21.72,21.78,3706005.0
2017-12-11 15:30:00,21.77,21.93,21.77,21.93,12355650.0,21.77,21.93,21.77,21.93,12355650.0
2017-12-12 09:30:00,21.93,22.58,21.93,22.42,30471825.0,21.93,22.58,21.93,22.42,30471825.0
2017-12-12 10:00:00,22.42,22.57,22.37,22.41,11816370.0,22.42,22.57,22.37,22.41,11816370.0
2017-12-12 10:30:00,22.41,22.48,22.25,22.48,9063510.0,22.41,22.48,22.25,22.48,9063510.0
2017-12-12 11:00:00,22.48,22.54,22.41,22.49,6039495.0,22.48,22.54,22.41,22.49,6039495.0
2017-12-12 11:30:00,22.49,22.52,22.31,22.39,4525140.0,22.49,22.52,22.31,22.39,4525140.0
2017-12-12 12:00:00,22.39,22.42,22.34,22.37,2889090.0,22.39,22.42,22.34,22.37,2889090.0
2017-12-12 12:30:00,22.37,22.4,22.32,22.35,2373750.0,22.37,22.4,22.32,22.35,2373750.0
2017-12-12 13:00:00,22.34,22.47,22.31,22.45,3803085.0,22.34,22.47,22.31,22.45,3803085.0
2017-12-12 13:30:00,22.45,22.47,22.38,22.41,3468150.0,22.45,22.47,22.38,22.41,3468150.0
2017-12-12 14:00:00,22.4,22.52,22.4,22.47,2681655.0,22.4,22.52,22.4,22.47,2681655.0
2017-12-12 14:30:00,22.48,22.56,22.46,22.53,5140815.0,22.48,22.56,22.46,22.53,5140815.0
2017-12-12 15:00:00,22.53,22.63,22.52,22.58,7168875.0,22.53,22.63,22.52,22.58,7168875.0
2017-12-12 15:30:00,22.59,22.76,22.56,22.73,14696625.0,22.59,22.76,22.56,22.73,14696625.0
2017-12-13 09:30:00,22.73,22.82,22.43,22.54,15824505.0,22.73,22.82,22.43,22.54,15824505.0
2017-12-13 10:00:00,22.53,22.86,22.47,22.85,8104050.0,22.53,22.86,22.47,22.85,8104050.0
2017-12-13 10:30:00,22.85,22.95,22.77,22.85,7973895.0,22.85,22.95,22.77,22.85,7973895.0
2017-12-13 11:00:00,22.85,22.88,22.75,22.84,6016620.0,22.85,22.88,22.75,22.84,6016620.0
2017-12-13 11:30:00,22.84,22.95,22.81,22.82,5621700.0,22.84,22.95,22.81,22.82,5621700.0
2017-12-13 12:00:00,22.8,22.81,22.64,22.69,5153295.0,22.8,22.81,22.64,22.69,5153295.0
2017-12-13 12:30:00,22.68,22.69,22.54,22.62,3769995.0,22.68,22.69,22.54,22.62,3769995.0
2017-12-13 13:00:00,22.6,22.73,22.6,22.7,3384210.0,22.6,22.73,22.6,22.7,3384210.0
2017-12-13 13:30:00,22.7,22.73,22.56,22.6,2306565.0,22.7,22.73,22.56,22.6,2306565.0
2017-12-13 14:00:00,22.61,22.75,22.6,22.74,3118680.0,22.61,22.75,22.6,22.74,3118680.0
2017-12-13 14:30:00,22.75,22.79,22.69,22.74,3108360.0,22.75,22.79,22.69,22.74,3108360.0
2017-12-13 15:00:00,22.75,22.75,22.64,22.67,2557725.0,22.75,22.75,22.64,22.67,2557725.0
2017-12-13 15:30:00,22.67,22.71,22.59,22.6,6057675.0,22.67,22.71,22.59,22.6,6057675.0
2017-12-14 09:30:00,22.73,23.16,22.73,23.05,17570715.0,22.73,23.16,22.73,23.05,17570715.0
2017-12-14 10:00:00,23.03,23.13,22.98,22.99,7261395.0,23.03,23.13,22.98,22.99,7261395.0
2017-12-14 10:30:00,22.99,23.05,22.86,22.93,7438140.0,22.99,23.05,22.86,22.93,7438140.0
2017-12-14 11:00:00,22.93,22.96,22.81,22.87,4637730.0,22.93,22.96,22.81,22.87,4637730.0
2017-12-14 11:30:00,22.86,22.96,22.85,22.93,3209115.0,22.86,22.96,22.85,22.93,3209115.0
2017-12-14 12:00:00,22.93,23.01,22.92,22.92,3716355.0,22.93,23.01,22.92,22.92,3716355.0
2017-12-14 12:30:00,22.92,22.96,22.6,22.88,2224200.0,22.92,22.96,22.6,22.88,2224200.0
2017-12-14 13:00:00,22.88,22.88,22.76,22.84,3273510.0,22.88,22.88,22.76,22.84,3273510.0
2017-12-14 13:30:00,22.84,22.87,22.79,22.83,1906995.0,22.84,22.87,22.79,22.83,1906995.0
2017-12-14 14:00:00,22.83,22.88,22.77,22.77,1945590.0,22.83,22.88,22.77,22.77,1945590.0
2017-12-14 14:30:00,22.77,22.82,22.72,22.81,3075120.0,22.77,22.82,22.72,22.81,3075120.0
2017-12-14 15:00:00,22.81,22.81,22.69,22.69,3172935.0,22.81,22.81,22.69,22.69,3172935.0
2017-12-14 15:30:00,22.69,22.74,22.46,22.53,9525765.0,22.69,22.74,22.46,22.53,9525765.0
2017-12-15 09:30:00,22.8,22.86,22.38,22.48,16461315.0,22.8,22.86,22.38,22.48,16461315.0
2017-12-15 10:00:00,22.5,22.59,22.4,22.57,6645015.0,22.5,22.59,22.4,22.57,6645015.0
2017-12-15 10:30:00,22.57,22.7,22.56,22.67,6299130.0,22.57,22.7,22.56,22.67,6299130.0
2017-12-15 11:00:00,22.67,22.77,22.65,22.65,4683945.0,22.67,22.77,22.65,22.65,4683945.0
2017-12-15 11:30:00,22.66,22.73,22.58,22.7,4010025.0,22.66,22.73,22.58,22.7,4010025.0
2017-12-15 12:00:00,22.71,22.76,22.69,22.72,4171035.0,22.71,22.76,22.69,22.72,4171035.0
2017-12-15 12:30:00,22.72,22.76,22.68,22.74,2897280.0,22.72,22.76,22.68,22.74,2897280.0
2017-12-15 13:00:00,22.73,22.8,22.71,22.73,3670080.0,22.73,22.8,22.71,22.73,3670080.0
2017-12-15 13:30:00,22.73,22.75,22.62,22.69,3173700.0,22.73,22.75,22.62,22.69,3173700.0
2017-12-15 14:00:00,22.69,22.69,22.58,22.63,3049650.0,22.69,22.69,22.58,22.63,3049650.0
2017-12-15 14:30:00,22.62,22.71,22.61,22.71,2634600.0,22.62,22.71,22.61,22.71,2634600.0
2017-12-15 15:00:00,22.7,22.72,22.66,22.7,3135015.0,22.7,22.72,22.66,22.7,3135015.0
2017-12-15 15:30:00,22.71,22.93,22.69,22.9,10768035.0,22.71,22.93,22.69,22.9,10768035.0
2017-12-18 09:30:00,22.99,23.03,22.73,22.86,12131115.0,22.99,23.03,22.73,22.86,12131115.0
2017-12-18 10:00:00,22.85,23.12,22.85,23.03,8189070.0,22.85,23.12,22.85,23.03,8189070.0
2017-12-18 10:30:00,23.04,23.05,22.89,22.9,4235280.0,23.04,23.05,22.89,22.9,4235280.0
2017-12-18 11:00:00,22.9,22.97,22.85,22.85,3617520.0,22.9,22.97,22.85,22.85,3617520.0
2017-12-18 11:30:00,22.86,22.89,22.81,22.81,2933325.0,22.86,22.89,22.81,22.81,2933325.0
2017-12-18 12:00:00,22.81,22.82,22.74,22.82,4164405.0,22.81,22.82,22.74,22.82,4164405.0
2017-12-18 12:30:00,22.82,22.86,22.79,22.82,3148350.0,22.82,22.86,22.79,22.82,3148350.0
2017-12-18 13:00:00,22.82,22.82,22.71,22.73,2399445.0,22.82,22.82,22.71,22.73,2399445.0
2017-12-18 13:30:00,22.74,22.83,22.68,22.78,4405080.0,22.74,22.83,22.68,22.78,4405080.0
2017-12-18 14:00:00,22.78,22.83,22.74,22.74,2350530.0,22.78,22.83,22.74,22.74,2350530.0
2017-12-18 14:30:00,22.74,22.83,22.73,22.81,1766370.0,22.74,22.83,22.73,22.81,1766370.0
2017-12-18 15:00:00,22.81,22.84,22.74,22.75,3547050.0,22.81,22.84,22.74,22.75,3547050.0
2017-12-18 15:30:00,22.73,22.74,22.51,22.59,12320865.0,22.73,22.74,22.51,22.59,12320865.0
2017-12-19 09:30:00,22.68,22.77,22.25,22.31,12975270.0,22.68,22.77,22.25,22.31,12975270.0
2017-12-19 10:00:00,22.31,22.57,22.3,22.46,6347115.0,22.31,22.57,22.3,22.46,6347115.0
2017-12-19 10:30:00,22.46,22.46,22.37,22.39,3880650.0,22.46,22.46,22.37,22.39,3880650.0
2017-12-19 11:00:00,22.39,22.51,22.37,22.47,4117635.0,22.39,22.51,22.37,22.47,4117635.0
2017-12-19 11:30:00,22.47,22.52,22.35,22.36,3363885.0,22.47,22.52,22.35,22.36,3363885.0
2017-12-19 12:00:00,22.35,22.4,22.32,22.33,3487695.0,22.35,22.4,22.32,22.33,3487695.0
2017-12-19 12:30:00,22.33,22.35,22.29,22.34,3943470.0,22.33,22.35,22.29,22.34,3943470.0
2017-12-19 13:00:00,22.35,22.42,22.3,22.33,3669420.0,22.35,22.42,22.3,22.33,3669420.0
2017-12-19 13:30:00,22.33,22.35,22.14,22.17,6823200.0,22.33,22.35,22.14,22.17,6823200.0
2017-12-19 14:00:00,22.17,22.18,22.06,22.14,6000780.0,22.17,22.18,22.06,22.14,6000780.0
2017-12-19 14:30:00,22.14,22.15,22.06,22.07,4481565.0,22.14,22.15,22.06,22.07,4481565.0
2017-12-19 15:00:00,22.08,22.15,22.02,22.13,5242425.0,22.08,22.15,22.02,22.13,5242425.0
2017-12-19 15:30:00,22.13,22.14,22.06,22.07,7657965.0,22.13,22.14,22.06,22.07,7657965.0
2017-12-20 09:30:00,22.18,22.21,21.78,21.82,12037020.0,22.18,22.21,21.78,21.82,12037020.0
2017-12-20 10:00:00,21.82,22.07,21.81,22.07,7354950.0,21.82,22.07,21.81,22.07,7354950.0
2017-12-20 10:30:00,22.07,22.07,21.82,21.85,4861380.0,22.07,22.07,21.82,21.85,4861380.0
2017-12-20 11:00:00,21.85,21.87,21.71,21.75,6657525.0,21.85,21.87,21.71,21.75,6657525.0
2017-12-20 11:30:00,21.76,21.89,21.67,21.86,5949630.0,21.76,21.89,21.67,21.86,5949630.0
2017-12-20 12:00:00,21.86,21.94,21.81,21.92,3723030.0,21.86,21.94,21.81,21.92,3723030.0
2017-12-20 12:30:00,21.91,22.03,21.9,21.99,4211760.0,21.91,22.03,21.9,21.99,4211760.0
2017-12-20 13:00:00,21.99,22.07,21.93,22.06,3489435.0,21.99,22.07,21.93,22.06,3489435.0
2017-12-20 13:30:00,22.07,22.12,22.02,22.07,5178255.0,22.07,22.12,22.02,22.07,5178255.0
2017-12-20 14:00:00,22.08,22.12,21.98,21.99,5579430.0,22.08,22.12,21.98,21.99,5579430.0
2017-12-20 14:30:00,21.99,22.0,21.89,21.93,3147570.0,21.99,22.0,21.89,21.93,3147570.0
2017-12-20 15:00:00,21.93,22.01,21.89,22.01,3197295.0,21.93,22.01,21.89,22.01,3197295.0
2017-12-20 15:30:00,22.01,22.03,21.91,21.93,5618115.0,22.01,22.03,21.91,21.93,5618115.0
2017-12-21 09:30:00,21.97,22.12,21.87,21.96,6468780.0,21.97,22.12,21.87,21.96,6468780.0
2017-12-21 10:00:00,21.96,22.01,21.81,21.87,5231865.0,21.96,22.01,21.81,21.87,5231865.0
2017-12-21 10:30:00,21.87,21.95,21.82,21.88,3201165.0,21.87,21.95,21.82,21.88,3201165.0
2017-12-21 11:00:00,21.88,21.97,21.88,21.95,2779710.0,21.88,21.97,21.88,21.95,2779710.0
2017-12-21 11:30:00,21.95,21.96,21.88,21.89,1540230.0,21.95,21.96,21.88,21.89,1540230.0
2017-12-21 12:00:00,21.89,21.92,21.87,21.89,1091865.0,21.89,21.92,21.87,21.89,1091865.0
2017-12-21 12:30:00,21.89,22.01,21.89,22.0,1666830.0,21.89,22.01,21.89,22.0,1666830.0
2017-12-21 13:00:00,22.0,22.09,22.0,22.07,3661455.0,22.0,22.09,22.0,22.07,3661455.0
2017-12-21 13:30:00,22.07,22.21,22.05,22.2,6818760.0,22.07,22.21,22.05,22.2,6818760.0
2017-12-21 14:00:00,22.19,22.25,22.11,22.12,6287130.0,22.19,22.25,22.11,22.12,6287130.0
2017-12-21 14:30:00,22.11,22.16,22.07,22.13,2551980.0,22.11,22.16,22.07,22.13,2551980.0
2017-12-21 15:00:00,22.13,22.16,22.06,22.08,2847105.0,22.13,22.16,22.06,22.08,2847105.0
2017-12-21 15:30:00,22.08,22.13,22.07,22.11,4715700.0,22.08,22.13,22.07,22.11,4715700.0
2017-12-22 09:30:00,21.97,22.06,21.9,21.99,6414060.0,21.97,22.06,21.9,21.99,6414060.0
2017-12-22 10:00:00,21.98,22.03,21.92,21.98,4034505.0,21.98,22.03,21.92,21.98,4034505.0
2017-12-22 10:30:00,21.98,22.06,21.93,22.03,3608625.0,21.98,22.06,21.93,22.03,3608625.0
2017-12-22 11:00:00,22.03,22.03,21.96,21.99,2238990.0,22.03,22.03,21.96,21.99,2238990.0
2017-12-22 11:30:00,21.99,22.01,21.95,21.97,2323050.0,21.99,22.01,21.95,21.97,2323050.0
2017-12-22 12:00:00,21.98,21.98,21.84,21.9,3810660.0,21.98,21.98,21.84,21.9,3810660.0
2017-12-22 12:30:00,21.9,21.93,21.85,21.87,4000095.0,21.9,21.93,21.85,21.87,4000095.0
2017-12-22 13:00:00,21.87,21.91,21.85,21.87,1990800.0,21.87,21.91,21.85,21.87,1990800.0
2017-12-22 13:30:00,21.87,21.88,21.81,21.83,2633415.0,21.87,21.88,21.81,21.83,2633415.0
2017-12-22 14:00:00,21.84,21.95,21.84,21.88,3503310.0,21.84,21.95,21.84,21.88,3503310.0
2017-12-22 14:30:00,21.89,21.89,21.81,21.82,2185035.0,21.89,21.89,21.81,21.82,2185035.0
2017-12-22 15:00:00,21.82,21.82,21.68,21.7,5577600.0,21.82,21.82,21.68,21.7,5577600.0
2017-12-22 15:30:00,21.7,21.73,21.65,21.68,7751640.0,21.7,21.73,21.65,21.68,7751640.0
2017-12-26 09:30:00,21.59,21.59,21.22,21.25,10165710.0,21.59,21.59,21.22,21.25,10165710.0
2017-12-26 10:00:00,21.27,21.29,21.23,21.27,6072225.0,21.27,21.29,21.23,21.27,6072225.0
2017-12-26 10:30:00,21.27,21.34,21.26,21.28,4465815.0,21.27,21.34,21.26,21.28,4465815.0
2017-12-26 11:00:00,21.27,21.27,21.17,21.2,4466010.0,21.27,21.27,21.17,21.2,4466010.0
2017-12-26 11:30:00,21.2,21.3,21.16,21.29,4014420.0,21.2,21.3,21.16,21.29,4014420.0
2017-12-26 12:00:00,21.29,21.33,21.27,21.3,2803800.0,21.29,21.33,21.27,21.3,2803800.0
2017-12-26 12:30:00,21.31,21.38,21.3,21.37,3012330.0,21.31,21.38,21.3,21.37,3012330.0
2017-12-26 13:00:00,21.36,21.39,21.26,21.31,2307960.0,21.36,21.39,21.26,21.31,2307960.0
2017-12-26 13:30:00,21.31,21.31,21.19,21.24,2341785.0,21.31,21.31,21.19,21.24,2341785.0
2017-12-26 14:00:00,21.23,21.28,21.22,21.24,1424430.0,21.23,21.28,21.22,21.24,1424430.0
2017-12-26 14:30:00,21.24,21.26,21.21,21.21,1184940.0,21.24,21.26,21.21,21.21,1184940.0
2017-12-26 15:00:00,21.21,21.23,21.12,21.14,3823350.0,21.21,21.23,21.12,21.14,3823350.0
2017-12-26 15:30:00,21.13,21.18,21.11,21.15,5065005.0,21.13,21.18,21.11,21.15,5065005.0
2017-12-27 09:30:00,21.09,21.17,20.9,20.97,11232360.0,21.09,21.17,20.9,20.97,11232360.0
2017-12-27 10:00:00,20.98,21.03,20.88,20.98,6604605.0,20.98,21.03,20.88,20.98,6604605.0
2017-12-27 10:30:00,20.97,20.99,20.92,20.94,4017630.0,20.97,20.99,20.92,20.94,4017630.0
2017-12-27 11:00:00,20.94,20.97,20.9,20.9,2996025.0,20.94,20.97,20.9,20.9,2996025.0
2017-12-27 11:30:00,20.91,20.94,20.86,20.88,4166145.0,20.91,20.94,20.86,20.88,4166145.0
2017-12-27 12:00:00,20.88,20.89,20.82,20.84,2517315.0,20.88,20.89,20.82,20.84,2517315.0
2017-12-27 12:30:00,20.84,20.89,20.73,20.76,4112475.0,20.84,20.89,20.73,20.76,4112475.0
2017-12-27 13:00:00,20.76,20.83,20.72,20.82,4724925.0,20.76,20.83,20.72,20.82,4724925.0
2017-12-27 13:30:00,20.83,20.83,20.78,20.81,2533140.0,20.83,20.83,20.78,20.81,2533140.0
2017-12-27 14:00:00,20.81,20.82,20.77,20.79,1544490.0,20.81,20.82,20.77,20.79,1544490.0
2017-12-27 14:30:00,20.8,20.8,20.74,20.75,2033040.0,20.8,20.8,20.74,20.75,2033040.0
2017-12-27 15:00:00,20.75,20.78,20.73,20.76,2600535.0,20.75,20.78,20.73,20.76,2600535.0
2017-12-27 15:30:00,20.76,20.82,20.74,20.78,6659790.0,20.76,20.82,20.74,20.78,6659790.0
2017-12-28 09:30:00,20.79,20.97,20.77,20.9,10511325.0,20.79,20.97,20.77,20.9,10511325.0
2017-12-28 10:00:00,20.9,20.94,20.78,20.83,5102790.0,20.9,20.94,20.78,20.83,5102790.0
2017-12-28 10:30:00,20.83,20.86,20.64,20.8,7611255.0,20.83,20.86,20.64,20.8,7611255.0
2017-12-28 11:00:00,20.8,20.86,20.76,20.77,3673275.0,20.8,20.86,20.76,20.77,3673275.0
2017-12-28 11:30:00,20.77,20.95,20.76,20.92,4148505.0,20.77,20.95,20.76,20.92,4148505.0
2017-12-28 12:00:00,20.92,20.94,20.89,20.92,2255700.0,20.92,20.94,20.89,20.92,2255700.0
2017-12-28 12:30:00,20.91,20.99,20.89,20.94,2969610.0,20.91,20.99,20.89,20.94,2969610.0
2017-12-28 13:00:00,20.95,20.96,20.91,20.96,2236290.0,20.95,20.96,20.91,20.96,2236290.0
2017-12-28 13:30:00,20.96,20.97,20.91,20.97,1877370.0,20.96,20.97,20.91,20.97,1877370.0
2017-12-28 14:00:00,20.97,21.05,20.95,21.01,3845550.0,20.97,21.05,20.95,21.01,3845550.0
2017-12-28 14:30:00,21.0,21.01,20.94,20.96,2273520.0,21.0,21.01,20.94,20.96,2273520.0
2017-12-28 15:00:00,20.96,21.0,20.95,20.99,1531845.0,20.96,21.0,20.95,20.99,1531845.0
2017-12-28 15:30:00,21.0,21.04,20.97,21.02,4585680.0,21.0,21.04,20.97,21.02,4585680.0
2017-12-29 09:30:00,21.08,21.09,20.89,20.9,6550725.0,21.08,21.09,20.89,20.9,6550725.0
2017-12-29 10:00:00,20.9,20.99,20.83,20.94,4998075.0,20.9,20.99,20.83,20.94,4998075.0
2017-12-29 10:30:00,20.95,20.97,20.84,20.87,2443470.0,20.95,20.97,20.84,20.87,2443470.0
2017-12-29 11:00:00,20.87,20.88,20.79,20.81,3505305.0,20.87,20.88,20.79,20.81,3505305.0
2017-12-29 11:30:00,20.81,20.89,20.79,20.82,2511030.0,20.81,20.89,20.79,20.82,2511030.0
2017-12-29 12:00:00,20.82,20.86,20.81,20.84,1629435.0,20.82,20.86,20.81,20.84,1629435.0
2017-12-29 12:30:00,20.83,20.84,20.75,20.81,2548110.0,20.83,20.84,20.75,20.81,2548110.0
2017-12-29 13:00:00,20.81,20.86,20.78,20.81,1703235.0,20.81,20.86,20.78,20.81,1703235.0
2017-12-29 13:30:00,20.81,20.85,20.79,20.8,1705740.0,20.81,20.85,20.79,20.8,1705740.0
2017-12-29 14:00:00,20.8,20.8,20.76,20.77,1494210.0,20.8,20.8,20.76,20.77,1494210.0
2017-12-29 14:30:00,20.77,20.78,20.73,20.74,2359965.0,20.77,20.78,20.73,20.74,2359965.0
2017-12-29 15:00:00,20.74,20.77,20.7,20.71,3526020.0,20.74,20.77,20.7,20.71,3526020.0
2017-12-29 15:30:00,20.71,20.82,20.67,20.76,9600345.0,20.71,20.82,20.67,20.76,9600345.0
2018-01-02 09:30:00,20.81,21.18,20.73,21.16,10109940.0,20.81,21.18,20.73,21.16,10109940.0
2018-01-02 10:00:00,21.15,21.26,21.14,21.16,6862410.0,21.15,21.26,21.14,21.16,6862410.0
2018-01-02 10:30:00,21.16,21.22,21.09,21.2,3970695.0,21.16,21.22,21.09,21.2,3970695.0
2018-01-02 11:00:00,21.2,21.39,21.18,21.39,6201510.0,21.2,21.39,21.18,21.39,6201510.0
2018-01-02 11:30:00,21.38,21.47,21.33,21.37,4147365.0,21.38,21.47,21.33,21.37,4147365.0
2018-01-02 12:00:00,21.37,21.42,21.3,21.31,2276475.0,21.37,21.42,21.3,21.31,2276475.0
2018-01-02 12:30:00,21.32,21.32,21.26,21.29,1751175.0,21.32,21.32,21.26,21.29,1751175.0
2018-01-02 13:00:00,21.29,21.33,21.27,21.28,1554195.0,21.29,21.33,21.27,21.28,1554195.0
2018-01-02 13:30:00,21.28,21.33,21.28,21.31,985620.0,21.28,21.33,21.28,21.31,985620.0
2018-01-02 14:00:00,21.31,21.4,21.3,21.39,2705850.0,21.31,21.4,21.3,21.39,2705850.0
2018-01-02 14:30:00,21.39,21.44,21.35,21.36,1773735.0,21.39,21.44,21.35,21.36,1773735.0
2018-01-02 15:00:00,21.36,21.39,21.33,21.34,2058600.0,21.36,21.39,21.33,21.34,2058600.0
2018-01-02 15:30:00,21.34,21.4,21.32,21.35,5442150.0,21.34,21.4,21.32,21.35,5442150.0
2018-01-03 09:30:00,21.4,21.66,21.31,21.65,9894675.0,21.4,21.66,21.31,21.65,9894675.0
2018-01-03 10:00:00,21.65,21.68,21.44,21.48,5282250.0,21.65,21.68,21.44,21.48,5282250.0
2018-01-03 10:30:00,21.48,21.59,21.47,21.51,2870025.0,21.48,21.59,21.47,21.51,2870025.0
2018-01-03 11:00:00,21.51,21.52,21.34,21.4,3926250.0,21.51,21.52,21.34,21.4,3926250.0
2018-01-03 11:30:00,21.39,21.41,21.31,21.35,2913375.0,21.39,21.41,21.31,21.35,2913375.0
2018-01-03 12:00:00,21.34,21.37,21.24,21.28,2098485.0,21.34,21.37,21.24,21.28,2098485.0
2018-01-03 12:30:00,21.28,21.43,21.27,21.34,2484195.0,21.28,21.43,21.27,21.34,2484195.0
2018-01-03 13:00:00,21.35,21.37,21.3,21.3,1219470.0,21.35,21.37,21.3,21.3,1219470.0
2018-01-03 13:30:00,21.3,21.31,21.18,21.21,2907690.0,21.3,21.31,21.18,21.21,2907690.0
2018-01-03 14:00:00,21.2,21.22,21.09,21.15,3330255.0,21.2,21.22,21.09,21.15,3330255.0
2018-01-03 14:30:00,21.15,21.15,21.04,21.05,2880765.0,21.15,21.15,21.04,21.05,2880765.0
2018-01-03 15:00:00,21.05,21.17,21.04,21.15,3221820.0,21.05,21.17,21.04,21.15,3221820.0
2018-01-03 15:30:00,21.15,21.17,21.1,21.13,5453235.0,21.15,21.17,21.1,21.13,5453235.0
2018-01-04 09:30:00,20.86,21.03,20.51,20.59,28127445.0,20.86,21.03,20.51,20.59,28127445.0
2018-01-04 10:00:00,20.6,20.64,20.38,20.57,14292855.0,20.6,20.64,20.38,20.57,14292855.0
2018-01-04 10:30:00,20.57,21.0,20.52,20.88,15422880.0,20.57,21.0,20.52,20.88,15422880.0
2018-01-04 11:00:00,20.89,21.08,20.86,21.08,10064265.0,20.89,21.08,20.86,21.08,10064265.0
2018-01-04 11:30:00,21.07,21.24,21.05,21.07,10258905.0,21.07,21.24,21.05,21.07,10258905.0
2018-01-04 12:00:00,21.07,21.1,21.02,21.04,4015065.0,21.07,21.1,21.02,21.04,4015065.0
2018-01-04 12:30:00,21.04,21.16,20.97,20.99,6188430.0,21.04,21.16,20.97,20.99,6188430.0
2018-01-04 13:00:00,20.98,20.98,20.85,20.85,5215080.0,20.98,20.98,20.85,20.85,5215080.0
2018-01-04 13:30:00,20.86,21.01,20.84,20.97,4286940.0,20.86,21.01,20.84,20.97,4286940.0
2018-01-04 14:00:00,20.97,21.04,20.9,20.91,2885325.0,20.97,21.04,20.9,20.91,2885325.0
2018-01-04 14:30:00,20.91,20.98,20.89,20.97,2301075.0,20.91,20.98,20.89,20.97,2301075.0
2018-01-04 15:00:00,20.97,21.0,20.91,20.98,2795400.0,20.97,21.0,20.91,20.98,2795400.0
2018-01-04 15:30:00,20.99,21.0,20.9,20.97,5747775.0,20.99,21.0,20.9,20.97,5747775.0
2018-01-05 09:30:00,21.11,21.12,20.89,21.04,9152385.0,21.11,21.12,20.89,21.04,9152385.0
2018-01-05 10:00:00,21.04,21.06,20.89,20.9,5491065.0,21.04,21.06,20.89,20.9,5491065.0
2018-01-05 10:30:00,20.91,20.92,20.8,20.9,6817215.0,20.91,20.92,20.8,20.9,6817215.0
2018-01-05 11:00:00,20.9,21.0,20.85,20.99,5018715.0,20.9,21.0,20.85,20.99,5018715.0
2018-01-05 11:30:00,20.99,21.06,20.97,21.03,3240960.0,20.99,21.06,20.97,21.03,3240960.0
2018-01-05 12:00:00,21.02,21.08,20.98,21.02,3152880.0,21.02,21.08,20.98,21.02,3152880.0
2018-01-05 12:30:00,21.01,21.15,20.99,21.13,2520885.0,21.01,21.15,20.99,21.13,2520885.0
2018-01-05 13:00:00,21.13,21.14,21.02,21.07,2358780.0,21.13,21.14,21.02,21.07,2358780.0
2018-01-05 13:30:00,21.07,21.13,21.02,21.05,2427840.0,21.07,21.13,21.02,21.05,2427840.0
2018-01-05 14:00:00,21.05,21.11,21.05,21.07,1873740.0,21.05,21.11,21.05,21.07,1873740.0
2018-01-05 14:30:00,21.07,21.09,21.04,21.08,1966065.0,21.07,21.09,21.04,21.08,1966065.0
2018-01-05 15:00:00,21.08,21.1,21.02,21.03,2562960.0,21.08,21.1,21.02,21.03,2562960.0
2018-01-05 15:30:00,21.03,21.13,21.0,21.1,6869340.0,21.03,21.13,21.0,21.1,6869340.0
2018-01-08 09:30:00,21.07,21.75,21.03,21.64,17565060.0,21.07,21.75,21.03,21.64,17565060.0
2018-01-08 10:00:00,21.66,21.91,21.6,21.9,12571425.0,21.66,21.91,21.6,21.9,12571425.0
2018-01-08 10:30:00,21.91,22.13,21.86,22.13,10875870.0,21.91,22.13,21.86,22.13,10875870.0
2018-01-08 11:00:00,22.13,22.15,21.95,22.11,8805405.0,22.13,22.15,21.95,22.11,8805405.0
2018-01-08 11:30:00,22.1,22.27,22.09,22.27,10211400.0,22.1,22.27,22.09,22.27,10211400.0
2018-01-08 12:00:00,22.27,22.47,22.24,22.42,12037395.0,22.27,22.47,22.24,22.42,12037395.0
2018-01-08 12:30:00,22.42,22.45,22.26,22.37,8363625.0,22.42,22.45,22.26,22.37,8363625.0
2018-01-08 13:00:00,22.38,22.38,22.26,22.36,4953120.0,22.38,22.38,22.26,22.36,4953120.0
2018-01-08 13:30:00,22.35,22.44,22.31,22.4,4943445.0,22.35,22.44,22.31,22.4,4943445.0
2018-01-08 14:00:00,22.4,22.43,22.35,22.39,2800440.0,22.4,22.43,22.35,22.39,2800440.0
2018-01-08 14:30:00,22.39,22.39,22.24,22.29,4932465.0,22.39,22.39,22.24,22.29,4932465.0
2018-01-08 15:00:00,22.28,22.34,22.27,22.27,4325205.0,22.28,22.34,22.27,22.27,4325205.0
2018-01-08 15:30:00,22.27,22.43,22.22,22.43,13438200.0,22.27,22.43,22.22,22.43,13438200.0
2018-01-09 09:30:00,22.34,22.35,21.9,22.01,16957035.0,22.34,22.35,21.9,22.01,16957035.0
2018-01-09 10:00:00,22.01,22.1,21.83,22.09,11198085.0,22.01,22.1,21.83,22.09,11198085.0
2018-01-09 10:30:00,22.08,22.16,22.0,22.09,6675030.0,22.08,22.16,22.0,22.09,6675030.0
2018-01-09 11:00:00,22.1,22.43,22.09,22.42,10960920.0,22.1,22.43,22.09,22.42,10960920.0
2018-01-09 11:30:00,22.42,22.42,22.27,22.38,6146970.0,22.42,22.42,22.27,22.38,6146970.0
2018-01-09 12:00:00,22.38,22.59,22.31,22.51,7598160.0,22.38,22.59,22.31,22.51,7598160.0
2018-01-09 12:30:00,22.51,22.56,22.39,22.41,4471605.0,22.51,22.56,22.39,22.41,4471605.0
2018-01-09 13:00:00,22.41,22.45,22.27,22.42,3538575.0,22.41,22.45,22.27,22.42,3538575.0
2018-01-09 13:30:00,22.43,22.49,22.39,22.45,2314290.0,22.43,22.49,22.39,22.45,2314290.0
2018-01-09 14:00:00,22.46,22.51,22.38,22.39,2881380.0,22.46,22.51,22.38,22.39,2881380.0
2018-01-09 14:30:00,22.39,22.41,22.35,22.38,1898565.0,22.39,22.41,22.35,22.38,1898565.0
2018-01-09 15:00:00,22.38,22.45,22.37,22.39,1897665.0,22.38,22.45,22.37,22.39,1897665.0
2018-01-09 15:30:00,22.39,22.45,22.23,22.25,7306155.0,22.39,22.45,22.23,22.25,7306155.0
2018-01-10 09:30:00,22.15,22.47,22.0,22.27,13300650.0,22.15,22.47,22.0,22.27,13300650.0
2018-01-10 10:00:00,22.26,22.35,22.16,22.31,4950825.0,22.26,22.35,22.16,22.31,4950825.0
2018-01-10 10:30:00,22.3,22.31,22.2,22.24,2438280.0,22.3,22.31,22.2,22.24,2438280.0
2018-01-10 11:00:00,22.24,22.34,22.22,22.32,3341925.0,22.24,22.34,22.22,22.32,3341925.0
2018-01-10 11:30:00,22.32,22.36,22.25,22.25,2253660.0,22.32,22.36,22.25,22.25,2253660.0
2018-01-10 12:00:00,22.26,22.28,22.18,22.19,1895460.0,22.26,22.28,22.18,22.19,1895460.0
2018-01-10 12:30:00,22.19,22.25,22.19,22.21,1630500.0,22.19,22.25,22.19,22.21,1630500.0
2018-01-10 13:00:00,22.21,22.28,22.2,22.21,1598505.0,22.21,22.28,22.2,22.21,1598505.0
2018-01-10 13:30:00,22.2,22.28,22.2,22.27,1277070.0,22.2,22.28,22.2,22.27,1277070.0
2018-01-10 14:00:00,22.27,22.35,22.22,22.23,3045735.0,22.27,22.35,22.22,22.23,3045735.0
2018-01-10 14:30:00,22.22,22.24,22.17,22.22,2074035.0,22.22,22.24,22.17,22.22,2074035.0
2018-01-10 15:00:00,22.22,22.27,22.2,22.25,1782330.0,22.22,22.27,22.2,22.25,1782330.0
2018-01-10 15:30:00,22.26,22.33,22.25,22.31,5255730.0,22.26,22.33,22.25,22.31,5255730.0
2018-01-11 09:30:00,22.35,22.69,22.22,22.58,14100225.0,22.35,22.69,22.22,22.58,14100225.0
2018-01-11 10:00:00,22.56,22.71,22.51,22.61,7156710.0,22.56,22.71,22.51,22.61,7156710.0
2018-01-11 10:30:00,22.61,22.79,22.61,22.74,7909965.0,22.61,22.79,22.61,22.74,7909965.0
2018-01-11 11:00:00,22.76,22.99,22.74,22.84,12188100.0,22.76,22.99,22.74,22.84,12188100.0
2018-01-11 11:30:00,22.84,22.9,22.77,22.82,4664760.0,22.84,22.9,22.77,22.82,4664760.0
2018-01-11 12:00:00,22.82,22.88,22.75,22.88,3290100.0,22.82,22.88,22.75,22.88,3290100.0
2018-01-11 12:30:00,22.87,22.88,22.71,22.74,3527250.0,22.87,22.88,22.71,22.74,3527250.0
2018-01-11 13:00:00,22.74,22.83,22.74,22.79,2896245.0,22.74,22.83,22.74,22.79,2896245.0
2018-01-11 13:30:00,22.79,22.87,22.77,22.81,2591985.0,22.79,22.87,22.77,22.81,2591985.0
2018-01-11 14:00:00,22.81,22.82,22.77,22.8,1830225.0,22.81,22.82,22.77,22.8,1830225.0
2018-01-11 14:30:00,22.81,22.89,22.8,22.81,4048275.0,22.81,22.89,22.8,22.81,4048275.0
2018-01-11 15:00:00,22.81,22.84,22.54,22.58,6716655.0,22.81,22.84,22.54,22.58,6716655.0
2018-01-11 15:30:00,22.58,22.59,22.44,22.53,9088140.0,22.58,22.59,22.44,22.53,9088140.0
2018-01-12 09:30:00,22.58,22.69,22.25,22.27,11963355.0,22.58,22.69,22.25,22.27,11963355.0
2018-01-12 10:00:00,22.27,22.39,22.27,22.33,5934120.0,22.27,22.39,22.27,22.33,5934120.0
2018-01-12 10:30:00,22.33,22.61,22.33,22.45,5760195.0,22.33,22.61,22.33,22.45,5760195.0
2018-01-12 11:00:00,22.45,22.46,22.35,22.42,3485190.0,22.45,22.46,22.35,22.42,3485190.0
2018-01-12 11:30:00,22.42,22.46,22.39,22.45,3092925.0,22.42,22.46,22.39,22.45,3092925.0
2018-01-12 12:00:00,22.45,22.49,22.39,22.42,3315735.0,22.45,22.49,22.39,22.42,3315735.0
2018-01-12 12:30:00,22.42,22.44,22.34,22.42,2812860.0,22.42,22.44,22.34,22.42,2812860.0
2018-01-12 13:00:00,22.42,22.44,22.33,22.35,2135145.0,22.42,22.44,22.33,22.35,2135145.0
2018-01-12 13:30:00,22.35,22.4,22.34,22.38,1433700.0,22.35,22.4,22.34,22.38,1433700.0
2018-01-12 14:00:00,22.38,22.45,22.36,22.39,2369415.0,22.38,22.45,22.36,22.39,2369415.0
2018-01-12 14:30:00,22.39,22.39,22.24,22.34,3571845.0,22.39,22.39,22.24,22.34,3571845.0
2018-01-12 15:00:00,22.34,22.43,22.34,22.4,3457830.0,22.34,22.43,22.34,22.4,3457830.0
2018-01-12 15:30:00,22.39,22.47,22.33,22.41,7477350.0,22.39,22.47,22.33,22.41,7477350.0
2018-01-16 09:30:00,22.5,22.74,22.4,22.7,11287215.0,22.5,22.74,22.4,22.7,11287215.0
2018-01-16 10:00:00,22.7,23.0,22.69,22.82,13210320.0,22.7,23.0,22.69,22.82,13210320.0
2018-01-16 10:30:00,22.82,22.82,22.66,22.74,5314530.0,22.82,22.82,22.66,22.74,5314530.0
2018-01-16 11:00:00,22.73,22.8,22.67,22.7,3214560.0,22.73,22.8,22.67,22.7,3214560.0
2018-01-16 11:30:00,22.69,22.81,22.69,22.74,2230560.0,22.69,22.81,22.69,22.74,2230560.0
2018-01-16 12:00:00,22.74,22.89,22.74,22.81,2920935.0,22.74,22.89,22.74,22.81,2920935.0
2018-01-16 12:30:00,22.81,22.83,22.7,22.73,2202885.0,22.81,22.83,22.7,22.73,2202885.0
2018-01-16 13:00:00,22.72,22.75,22.58,22.67,3655050.0,22.72,22.75,22.58,22.67,3655050.0
2018-01-16 13:30:00,22.67,22.71,22.59,22.61,2477145.0,22.67,22.71,22.59,22.61,2477145.0
2018-01-16 14:00:00,22.61,22.63,22.48,22.54,5115240.0,22.61,22.63,22.48,22.54,5115240.0
2018-01-16 14:30:00,22.53,22.57,22.32,22.4,5128305.0,22.53,22.57,22.32,22.4,5128305.0
2018-01-16 15:00:00,22.4,22.58,22.4,22.57,3678975.0,22.4,22.58,22.4,22.57,3678975.0
2018-01-16 15:30:00,22.57,22.68,22.56,22.67,9115455.0,22.57,22.68,22.56,22.67,9115455.0
2018-01-17 09:30:00,22.7,22.95,22.65,22.78,12232770.0,22.7,22.95,22.65,22.78,12232770.0
2018-01-17 10:00:00,22.79,23.0,22.79,22.88,8230650.0,22.79,23.0,22.79,22.88,8230650.0
2018-01-17 10:30:00,22.89,23.15,22.85,23.13,10597230.0,22.89,23.15,22.85,23.13,10597230.0
2018-01-17 11:00:00,23.13,23.2,23.03,23.15,9615375.0,23.13,23.2,23.03,23.15,9615375.0
2018-01-17 11:30:00,23.16,23.27,23.06,23.08,8146065.0,23.16,23.27,23.06,23.08,8146065.0
2018-01-17 12:00:00,23.08,23.15,23.01,23.05,3828345.0,23.08,23.15,23.01,23.05,3828345.0
2018-01-17 12:30:00,23.04,23.14,22.96,23.12,3634920.0,23.04,23.14,22.96,23.12,3634920.0
2018-01-17 13:00:00,23.13,23.15,23.07,23.13,1895160.0,23.13,23.15,23.07,23.13,1895160.0
2018-01-17 13:30:00,23.13,23.19,23.04,23.15,3167370.0,23.13,23.19,23.04,23.15,3167370.0
2018-01-17 14:00:00,23.15,23.17,23.08,23.1,2004570.0,23.15,23.17,23.08,23.1,2004570.0
2018-01-17 14:30:00,23.09,23.18,23.08,23.14,2182725.0,23.09,23.18,23.08,23.14,2182725.0
2018-01-17 15:00:00,23.14,23.19,23.0,23.05,3900105.0,23.14,23.19,23.0,23.05,3900105.0
2018-01-17 15:30:00,23.05,23.19,23.03,23.14,7471275.0,23.05,23.19,23.03,23.14,7471275.0
2018-01-18 09:30:00,23.04,23.49,22.93,23.44,17017620.0,23.04,23.49,22.93,23.44,17017620.0
2018-01-18 10:00:00,23.44,23.45,23.17,23.36,7403490.0,23.44,23.45,23.17,23.36,7403490.0
2018-01-18 10:30:00,23.36,23.41,23.27,23.32,4546065.0,23.36,23.41,23.27,23.32,4546065.0
2018-01-18 11:00:00,23.33,23.44,23.31,23.41,3429165.0,23.33,23.44,23.31,23.41,3429165.0
2018-01-18 11:30:00,23.41,23.45,23.31,23.37,3358935.0,23.41,23.45,23.31,23.37,3358935.0
2018-01-18 12:00:00,23.37,23.43,23.33,23.41,2209170.0,23.37,23.43,23.33,23.41,2209170.0
2018-01-18 12:30:00,23.41,23.43,23.33,23.35,2795160.0,23.41,23.43,23.33,23.35,2795160.0
2018-01-18 13:00:00,23.35,23.39,23.29,23.33,2229780.0,23.35,23.39,23.29,23.33,2229780.0
2018-01-18 13:30:00,23.33,23.35,23.16,23.17,2837085.0,23.33,23.35,23.16,23.17,2837085.0
2018-01-18 14:00:00,23.16,23.23,23.08,23.21,5096115.0,23.16,23.23,23.08,23.21,5096115.0
2018-01-18 14:30:00,23.21,23.21,23.11,23.17,2487240.0,23.21,23.21,23.11,23.17,2487240.0
2018-01-18 15:00:00,23.16,23.21,23.1,23.15,2964420.0,23.16,23.21,23.1,23.15,2964420.0
2018-01-18 15:30:00,23.15,23.15,22.92,22.97,8475375.0,23.15,23.15,22.92,22.97,8475375.0
2018-01-19 09:30:00,23.0,23.19,22.87,23.12,9710535.0,23.0,23.19,22.87,23.12,9710535.0
2018-01-19 10:00:00,23.12,23.12,22.84,22.92,5225385.0,23.12,23.12,22.84,22.92,5225385.0
2018-01-19 10:30:00,22.93,23.07,22.91,23.01,3494790.0,22.93,23.07,22.91,23.01,3494790.0
2018-01-19 11:00:00,23.01,23.12,22.91,23.08,4280100.0,23.01,23.12,22.91,23.08,4280100.0
2018-01-19 11:30:00,23.08,23.22,23.07,23.11,5864895.0,23.08,23.22,23.07,23.11,5864895.0
2018-01-19 12:00:00,23.12,23.18,23.04,23.05,2307570.0,23.12,23.18,23.04,23.05,2307570.0
2018-01-19 12:30:00,23.05,23.11,23.03,23.05,1985565.0,23.05,23.11,23.03,23.05,1985565.0
2018-01-19 13:00:00,23.04,23.1,23.04,23.07,1251975.0,23.04,23.1,23.04,23.07,1251975.0
2018-01-19 13:30:00,23.07,23.12,23.05,23.1,1512060.0,23.07,23.12,23.05,23.1,1512060.0
2018-01-19 14:00:00,23.11,23.15,23.07,23.08,1785120.0,23.11,23.15,23.07,23.08,1785120.0
2018-01-19 14:30:00,23.09,23.29,23.09,23.28,4526220.0,23.09,23.29,23.09,23.28,4526220.0
2018-01-19 15:00:00,23.29,23.37,23.26,23.29,6556920.0,23.29,23.37,23.26,23.29,6556920.0
2018-01-19 15:30:00,23.29,23.34,23.27,23.33,7313625.0,23.29,23.34,23.27,23.33,7313625.0
2018-01-22 09:30:00,23.3,23.59,23.28,23.54,13269000.0,23.3,23.59,23.28,23.54,13269000.0
2018-01-22 10:00:00,23.55,23.8,23.51,23.7,11253000.0,23.55,23.8,23.51,23.7,11253000.0
2018-01-22 10:30:00,23.7,23.8,23.67,23.74,6686940.0,23.7,23.8,23.67,23.74,6686940.0
2018-01-22 11:00:00,23.74,23.86,23.73,23.76,6614715.0,23.74,23.86,23.73,23.76,6614715.0
2018-01-22 11:30:00,23.74,23.78,23.68,23.74,2910810.0,23.74,23.78,23.68,23.74,2910810.0
2018-01-22 12:00:00,23.74,23.76,23.64,23.74,3039030.0,23.74,23.76,23.64,23.74,3039030.0
2018-01-22 12:30:00,23.74,23.77,23.6,23.61,3392340.0,23.74,23.77,23.6,23.61,3392340.0
2018-01-22 13:00:00,23.61,23.66,23.58,23.61,3492960.0,23.61,23.66,23.58,23.61,3492960.0
2018-01-22 13:30:00,23.6,23.66,23.58,23.6,3594225.0,23.6,23.66,23.58,23.6,3594225.0
2018-01-22 14:00:00,23.6,23.6,23.48,23.51,4056840.0,23.6,23.6,23.48,23.51,4056840.0
2018-01-22 14:30:00,23.51,23.57,23.46,23.52,3479655.0,23.51,23.57,23.46,23.52,3479655.0
2018-01-22 15:00:00,23.52,23.56,23.45,23.5,2497155.0,23.52,23.56,23.45,23.5,2497155.0
2018-01-22 15:30:00,23.5,23.51,23.39,23.44,6521055.0,23.5,23.51,23.39,23.44,6521055.0
2018-01-23 09:30:00,24.0,24.03,23.63,23.69,16804755.0,24.0,24.03,23.63,23.69,16804755.0
2018-01-23 10:00:00,23.67,23.71,23.55,23.65,6381405.0,23.67,23.71,23.55,23.65,6381405.0
2018-01-23 10:30:00,23.65,23.65,23.4,23.58,7571340.0,23.65,23.65,23.4,23.58,7571340.0
2018-01-23 11:00:00,23.58,23.69,23.53,23.63,5454255.0,23.58,23.69,23.53,23.63,5454255.0
2018-01-23 11:30:00,23.62,23.71,23.6,23.65,3665880.0,23.62,23.71,23.6,23.65,3665880.0
2018-01-23 12:00:00,23.66,23.72,23.6,23.64,2685765.0,23.66,23.72,23.6,23.64,2685765.0
2018-01-23 12:30:00,23.64,23.66,23.49,23.51,3031530.0,23.64,23.66,23.49,23.51,3031530.0
2018-01-23 13:00:00,23.49,23.55,23.48,23.54,2981340.0,23.49,23.55,23.48,23.54,2981340.0
2018-01-23 13:30:00,23.53,23.6,23.51,23.59,1780005.0,23.53,23.6,23.51,23.59,1780005.0
2018-01-23 14:00:00,23.59,23.64,23.54,23.57,2288580.0,23.59,23.64,23.54,23.57,2288580.0
2018-01-23 14:30:00,23.57,23.65,23.56,23.61,1696950.0,23.57,23.65,23.56,23.61,1696950.0
2018-01-23 15:00:00,23.6,23.6,23.49,23.51,2747790.0,23.6,23.6,23.49,23.51,2747790.0
2018-01-23 15:30:00,23.51,23.57,23.5,23.52,5402625.0,23.51,23.57,23.5,23.52,5402625.0
2018-01-24 09:30:00,23.64,23.65,23.2,23.46,12836730.0,23.64,23.65,23.2,23.46,12836730.0
2018-01-24 10:00:00,23.45,23.52,23.32,23.35,5032155.0,23.45,23.52,23.32,23.35,5032155.0
2018-01-24 10:30:00,23.35,23.53,23.34,23.39,5044965.0,23.35,23.53,23.34,23.39,5044965.0
2018-01-24 11:00:00,23.39,23.39,23.11,23.16,8001930.0,23.39,23.39,23.11,23.16,8001930.0
2018-01-24 11:30:00,23.16,23.25,23.02,23.18,6226650.0,23.16,23.25,23.02,23.18,6226650.0
2018-01-24 12:00:00,23.18,23.19,23.09,23.13,2715600.0,23.18,23.19,23.09,23.13,2715600.0
2018-01-24 12:30:00,23.12,23.16,23.04,23.07,2573235.0,23.12,23.16,23.04,23.07,2573235.0
2018-01-24 13:00:00,23.08,23.09,22.9,22.98,4614120.0,23.08,23.09,22.9,22.98,4614120.0
2018-01-24 13:30:00,22.97,23.12,22.97,23.05,3156615.0,22.97,23.12,22.97,23.05,3156615.0
2018-01-24 14:00:00,23.05,23.12,23.0,23.09,1783110.0,23.05,23.12,23.0,23.09,1783110.0
2018-01-24 14:30:00,23.1,23.15,23.07,23.09,1938390.0,23.1,23.15,23.07,23.09,1938390.0
2018-01-24 15:00:00,23.09,23.13,23.03,23.09,1881435.0,23.09,23.13,23.03,23.09,1881435.0
2018-01-24 15:30:00,23.09,23.14,23.03,23.06,5347395.0,23.09,23.14,23.03,23.06,5347395.0
2018-01-25 09:30:00,23.22,23.28,22.91,22.94,8842605.0,23.22,23.28,22.91,22.94,8842605.0
2018-01-25 10:00:00,22.94,23.09,22.87,23.0,4517175.0,22.94,23.09,22.87,23.0,4517175.0
2018-01-25 10:30:00,23.0,23.11,22.97,23.03,2870625.0,23.0,23.11,22.97,23.03,2870625.0
2018-01-25 11:00:00,23.02,23.17,22.98,23.16,4108515.0,23.02,23.17,22.98,23.16,4108515.0
2018-01-25 11:30:00,23.17,23.26,23.07,23.22,3857820.0,23.17,23.26,23.07,23.22,3857820.0
2018-01-25 12:00:00,23.22,23.23,23.09,23.12,2113200.0,23.22,23.23,23.09,23.12,2113200.0
2018-01-25 12:30:00,23.11,23.13,23.01,23.03,2260155.0,23.11,23.13,23.01,23.03,2260155.0
2018-01-25 13:00:00,23.02,23.05,22.94,23.0,2223015.0,23.02,23.05,22.94,23.0,2223015.0
2018-01-25 13:30:00,23.0,23.09,23.0,23.03,1652445.0,23.0,23.09,23.0,23.03,1652445.0
2018-01-25 14:00:00,23.04,23.06,22.96,22.99,1533975.0,23.04,23.06,22.96,22.99,1533975.0
2018-01-25 14:30:00,23.01,23.02,22.46,22.51,19990785.0,23.01,23.02,22.46,22.51,19990785.0
2018-01-25 15:00:00,22.51,22.7,22.43,22.63,10221945.0,22.51,22.7,22.43,22.63,10221945.0
2018-01-25 15:30:00,22.63,22.63,22.43,22.5,14795865.0,22.63,22.63,22.43,22.5,14795865.0
2018-01-26 09:30:00,22.77,22.79,22.38,22.63,14854230.0,22.77,22.79,22.38,22.63,14854230.0
2018-01-26 10:00:00,22.63,22.77,22.61,22.69,5985900.0,22.63,22.77,22.61,22.69,5985900.0
2018-01-26 10:30:00,22.69,22.82,22.66,22.67,5842500.0,22.69,22.82,22.66,22.67,5842500.0
2018-01-26 11:00:00,22.68,22.77,22.68,22.69,2401680.0,22.68,22.77,22.68,22.69,2401680.0
2018-01-26 11:30:00,22.7,22.73,22.62,22.63,1735575.0,22.7,22.73,22.62,22.63,1735575.0
2018-01-26 12:00:00,22.64,22.67,22.56,22.63,3004140.0,22.64,22.67,22.56,22.63,3004140.0
2018-01-26 12:30:00,22.62,22.68,22.61,22.67,1308495.0,22.62,22.68,22.61,22.67,1308495.0
2018-01-26 13:00:00,22.67,22.72,22.65,22.66,1076070.0,22.67,22.72,22.65,22.66,1076070.0
2018-01-26 13:30:00,22.66,22.78,22.66,22.72,1945635.0,22.66,22.78,22.66,22.72,1945635.0
2018-01-26 14:00:00,22.73,22.74,22.65,22.65,1899660.0,22.73,22.74,22.65,22.65,1899660.0
2018-01-26 14:30:00,22.65,22.74,22.63,22.72,1052040.0,22.65,22.74,22.63,22.72,1052040.0
2018-01-26 15:00:00,22.71,22.87,22.69,22.85,4220475.0,22.71,22.87,22.69,22.85,4220475.0
2018-01-26 15:30:00,22.85,22.93,22.8,22.85,5326920.0,22.85,22.93,22.8,22.85,5326920.0
2018-01-29 09:30:00,22.66,22.92,22.55,22.73,6416685.0,22.66,22.92,22.55,22.73,6416685.0
2018-01-29 10:00:00,22.71,22.89,22.69,22.85,4707825.0,22.71,22.89,22.69,22.85,4707825.0
2018-01-29 10:30:00,22.85,22.87,22.71,22.77,2661150.0,22.85,22.87,22.71,22.77,2661150.0
2018-01-29 11:00:00,22.78,22.9,22.7,22.89,2812545.0,22.78,22.9,22.7,22.89,2812545.0
2018-01-29 11:30:00,22.89,23.02,22.83,22.97,4048890.0,22.89,23.02,22.83,22.97,4048890.0
2018-01-29 12:00:00,22.97,23.07,22.9,23.0,3141000.0,22.97,23.07,22.9,23.0,3141000.0
2018-01-29 12:30:00,23.0,23.12,22.96,23.1,5149920.0,23.0,23.12,22.96,23.1,5149920.0
2018-01-29 13:00:00,23.1,23.23,23.1,23.16,4306665.0,23.1,23.23,23.1,23.16,4306665.0
2018-01-29 13:30:00,23.16,23.29,23.14,23.24,2961705.0,23.16,23.29,23.14,23.24,2961705.0
2018-01-29 14:00:00,23.24,23.27,23.16,23.18,2077050.0,23.24,23.27,23.16,23.18,2077050.0
2018-01-29 14:30:00,23.19,23.33,23.18,23.3,3472500.0,23.19,23.33,23.18,23.3,3472500.0
2018-01-29 15:00:00,23.31,23.35,23.26,23.27,4186875.0,23.31,23.35,23.26,23.27,4186875.0
2018-01-29 15:30:00,23.27,23.39,23.26,23.29,7595445.0,23.27,23.39,23.26,23.29,7595445.0
2018-01-30 09:30:00,23.01,23.22,22.93,22.93,10523760.0,23.01,23.22,22.93,22.93,10523760.0
2018-01-30 10:00:00,22.94,23.1,22.81,23.08,8564430.0,22.94,23.1,22.81,23.08,8564430.0
2018-01-30 10:30:00,23.08,23.14,22.94,23.08,3818340.0,23.08,23.14,22.94,23.08,3818340.0
2018-01-30 11:00:00,23.09,23.12,23.0,23.03,2394690.0,23.09,23.12,23.0,23.03,2394690.0
2018-01-30 11:30:00,23.02,23.15,22.98,23.06,2992125.0,23.02,23.15,22.98,23.06,2992125.0
2018-01-30 12:00:00,23.07,23.21,23.04,23.14,2568300.0,23.07,23.21,23.04,23.14,2568300.0
2018-01-30 12:30:00,23.14,23.22,23.12,23.15,2088345.0,23.14,23.22,23.12,23.15,2088345.0
2018-01-30 13:00:00,23.15,23.16,23.03,23.07,2359440.0,23.15,23.16,23.03,23.07,2359440.0
2018-01-30 13:30:00,23.08,23.18,23.06,23.16,1877415.0,23.08,23.18,23.06,23.16,1877415.0
2018-01-30 14:00:00,23.16,23.18,23.1,23.14,1753155.0,23.16,23.18,23.1,23.14,1753155.0
2018-01-30 14:30:00,23.12,23.15,23.08,23.09,1461045.0,23.12,23.15,23.08,23.09,1461045.0
2018-01-30 15:00:00,23.09,23.13,23.07,23.11,1429290.0,23.09,23.13,23.07,23.11,1429290.0
2018-01-30 15:30:00,23.11,23.12,23.04,23.05,4566885.0,23.11,23.12,23.04,23.05,4566885.0
2018-01-31 09:30:00,23.17,23.25,23.01,23.13,7261530.0,23.17,23.25,23.01,23.13,7261530.0
2018-01-31 10:00:00,23.14,23.18,23.05,23.16,2947500.0,23.14,23.18,23.05,23.16,2947500.0
2018-01-31 10:30:00,23.17,23.53,23.16,23.52,8298285.0,23.17,23.53,23.16,23.52,8298285.0
2018-01-31 11:00:00,23.52,23.52,23.39,23.42,4009485.0,23.52,23.52,23.39,23.42,4009485.0
2018-01-31 11:30:00,23.43,23.62,23.38,23.61,5931540.0,23.43,23.62,23.38,23.61,5931540.0
2018-01-31 12:00:00,23.61,23.73,23.58,23.71,6236580.0,23.61,23.73,23.58,23.71,6236580.0
2018-01-31 12:30:00,23.71,23.74,23.67,23.71,3418170.0,23.71,23.74,23.67,23.71,3418170.0
2018-01-31 13:00:00,23.71,23.75,23.61,23.65,4016010.0,23.71,23.75,23.61,23.65,4016010.0
2018-01-31 13:30:00,23.65,23.66,23.53,23.64,3032775.0,23.65,23.66,23.53,23.64,3032775.0
2018-01-31 14:00:00,23.66,23.68,23.55,23.57,2688090.0,23.66,23.68,23.55,23.57,2688090.0
2018-01-31 14:30:00,23.57,23.62,23.44,23.55,3295110.0,23.57,23.62,23.44,23.55,3295110.0
2018-01-31 15:00:00,23.54,23.56,23.4,23.49,2783640.0,23.54,23.56,23.4,23.49,2783640.0
2018-01-31 15:30:00,23.49,23.66,23.49,23.63,6802320.0,23.49,23.66,23.49,23.63,6802320.0
2018-02-01 09:30:00,23.4,23.85,23.33,23.73,8442585.0,23.4,23.85,23.33,23.73,8442585.0
2018-02-01 10:00:00,23.73,23.8,23.62,23.65,3454155.0,23.73,23.8,23.62,23.65,3454155.0
2018-02-01 10:30:00,23.65,23.98,23.62,23.67,10067355.0,23.65,23.98,23.62,23.67,10067355.0
2018-02-01 11:00:00,23.69,23.73,23.5,23.58,4702755.0,23.69,23.73,23.5,23.58,4702755.0
2018-02-01 11:30:00,23.58,23.6,23.45,23.56,2755395.0,23.58,23.6,23.45,23.56,2755395.0
2018-02-01 12:00:00,23.56,23.57,23.41,23.43,1524030.0,23.56,23.57,23.41,23.43,1524030.0
2018-02-01 12:30:00,23.42,23.49,23.37,23.47,1887300.0,23.42,23.49,23.37,23.47,1887300.0
2018-02-01 13:00:00,23.46,23.56,23.46,23.48,2359320.0,23.46,23.56,23.46,23.48,2359320.0
2018-02-01 13:30:00,23.48,23.52,23.41,23.44,1236405.0,23.48,23.52,23.41,23.44,1236405.0
2018-02-01 14:00:00,23.43,23.47,23.29,23.4,2051460.0,23.43,23.47,23.29,23.4,2051460.0
2018-02-01 14:30:00,23.41,23.47,23.37,23.44,1174170.0,23.41,23.47,23.37,23.44,1174170.0
2018-02-01 15:00:00,23.44,23.49,23.41,23.41,1508025.0,23.44,23.49,23.41,23.41,1508025.0
2018-02-01 15:30:00,23.41,23.42,23.24,23.28,4829370.0,23.41,23.42,23.24,23.28,4829370.0
2018-02-02 09:30:00,23.23,23.46,23.03,23.07,6315900.0,23.23,23.46,23.03,23.07,6315900.0
2018-02-02 10:00:00,23.07,23.2,22.93,23.09,5386050.0,23.07,23.2,22.93,23.09,5386050.0
2018-02-02 10:30:00,23.1,23.27,23.08,23.19,2582295.0,23.1,23.27,23.08,23.19,2582295.0
2018-02-02 11:00:00,23.19,23.21,23.05,23.07,1832910.0,23.19,23.21,23.05,23.07,1832910.0
2018-02-02 11:30:00,23.07,23.1,22.97,22.97,2216160.0,23.07,23.1,22.97,22.97,2216160.0
2018-02-02 12:00:00,22.98,23.11,22.93,23.11,2348325.0,22.98,23.11,22.93,23.11,2348325.0
2018-02-02 12:30:00,23.11,23.16,23.02,23.07,1153185.0,23.11,23.16,23.02,23.07,1153185.0
2018-02-02 13:00:00,23.07,23.12,22.93,22.97,3029790.0,23.07,23.12,22.93,22.97,3029790.0
2018-02-02 13:30:00,22.96,22.97,22.85,22.93,1837710.0,22.96,22.97,22.85,22.93,1837710.0
2018-02-02 14:00:00,22.92,22.93,22.83,22.83,1978170.0,22.92,22.93,22.83,22.83,1978170.0
2018-02-02 14:30:00,22.83,22.95,22.75,22.82,3122085.0,22.83,22.95,22.75,22.82,3122085.0
2018-02-02 15:00:00,22.82,22.89,22.7,22.84,3140490.0,22.82,22.89,22.7,22.84,3140490.0
2018-02-02 15:30:00,22.84,22.93,22.81,22.92,6071490.0,22.84,22.93,22.81,22.92,6071490.0
2018-02-05 09:30:00,22.53,22.75,22.39,22.71,9552300.0,22.53,22.75,22.39,22.71,9552300.0
2018-02-05 10:00:00,22.71,22.96,22.65,22.84,4662855.0,22.71,22.96,22.65,22.84,4662855.0
2018-02-05 10:30:00,22.85,22.87,22.68,22.7,2362470.0,22.85,22.87,22.68,22.7,2362470.0
2018-02-05 11:00:00,22.71,22.8,22.64,22.77,2484360.0,22.71,22.8,22.64,22.77,2484360.0
2018-02-05 11:30:00,22.76,22.87,22.71,22.82,1493880.0,22.76,22.87,22.71,22.82,1493880.0
2018-02-05 12:00:00,22.82,22.82,22.68,22.74,1159755.0,22.82,22.82,22.68,22.74,1159755.0
2018-02-05 12:30:00,22.75,22.84,22.73,22.75,1220220.0,22.75,22.84,22.73,22.75,1220220.0
2018-02-05 13:00:00,22.73,22.75,22.55,22.58,2429205.0,22.73,22.75,22.55,22.58,2429205.0
2018-02-05 13:30:00,22.59,22.82,22.57,22.81,2275455.0,22.59,22.82,22.57,22.81,2275455.0
2018-02-05 14:00:00,22.82,22.82,22.59,22.62,1480215.0,22.82,22.82,22.59,22.62,1480215.0
2018-02-05 14:30:00,22.62,22.66,22.43,22.45,2985975.0,22.62,22.66,22.43,22.45,2985975.0
2018-02-05 15:00:00,22.45,22.61,22.2,22.57,7151325.0,22.45,22.61,22.2,22.57,7151325.0
2018-02-05 15:30:00,22.57,22.61,22.21,22.21,7707990.0,22.57,22.61,22.21,22.21,7707990.0
2018-02-06 09:30:00,21.68,22.41,21.57,22.19,14438940.0,21.68,22.41,21.57,22.19,14438940.0
2018-02-06 10:00:00,22.19,22.32,21.64,21.93,7019610.0,22.19,22.32,21.64,21.93,7019610.0
2018-02-06 10:30:00,21.93,22.15,21.85,21.94,3796860.0,21.93,22.15,21.85,21.94,3796860.0
2018-02-06 11:00:00,21.93,22.09,21.83,22.04,2695290.0,21.93,22.09,21.83,22.04,2695290.0
2018-02-06 11:30:00,22.06,22.06,21.9,21.98,2198850.0,22.06,22.06,21.9,21.98,2198850.0
2018-02-06 12:00:00,21.96,22.2,21.96,22.17,2238060.0,21.96,22.2,21.96,22.17,2238060.0
2018-02-06 12:30:00,22.16,22.28,22.08,22.16,2561220.0,22.16,22.28,22.08,22.16,2561220.0
2018-02-06 13:00:00,22.13,22.18,21.99,22.17,1545660.0,22.13,22.18,21.99,22.17,1545660.0
2018-02-06 13:30:00,22.17,22.17,21.68,21.81,5949705.0,22.17,22.17,21.68,21.81,5949705.0
2018-02-06 14:00:00,21.8,21.9,21.78,21.83,2095065.0,21.8,21.9,21.78,21.83,2095065.0
2018-02-06 14:30:00,21.83,22.07,21.82,22.03,2484120.0,21.83,22.07,21.82,22.03,2484120.0
2018-02-06 15:00:00,22.04,22.24,22.04,22.24,3216825.0,22.04,22.24,22.04,22.24,3216825.0
2018-02-06 15:30:00,22.25,22.31,22.11,22.26,5375535.0,22.25,22.31,22.11,22.26,5375535.0
2018-02-07 09:30:00,22.59,22.88,22.38,22.8,10094970.0,22.59,22.88,22.38,22.8,10094970.0
2018-02-07 10:00:00,22.79,22.84,22.67,22.67,4937895.0,22.79,22.84,22.67,22.67,4937895.0
2018-02-07 10:30:00,22.68,22.85,22.67,22.83,2672400.0,22.68,22.85,22.67,22.83,2672400.0
2018-02-07 11:00:00,22.84,23.06,22.84,22.97,7776525.0,22.84,23.06,22.84,22.97,7776525.0
2018-02-07 11:30:00,22.97,23.0,22.9,22.99,3017550.0,22.97,23.0,22.9,22.99,3017550.0
2018-02-07 12:00:00,22.99,23.0,22.81,22.86,2123595.0,22.99,23.0,22.81,22.86,2123595.0
2018-02-07 12:30:00,22.87,22.91,22.65,22.69,2859330.0,22.87,22.91,22.65,22.69,2859330.0
2018-02-07 13:00:00,22.72,22.77,22.49,22.53,3225360.0,22.72,22.77,22.49,22.53,3225360.0
2018-02-07 13:30:00,22.53,22.65,22.46,22.65,3923790.0,22.53,22.65,22.46,22.65,3923790.0
2018-02-07 14:00:00,22.64,22.79,22.55,22.79,3535605.0,22.64,22.79,22.55,22.79,3535605.0
2018-02-07 14:30:00,22.79,22.83,22.64,22.77,4245450.0,22.79,22.83,22.64,22.77,4245450.0
2018-02-07 15:00:00,22.77,22.8,22.7,22.8,4589190.0,22.77,22.8,22.7,22.8,4589190.0
2018-02-07 15:30:00,22.8,23.07,22.78,22.98,13435035.0,22.8,23.07,22.78,22.98,13435035.0
2018-02-08 09:30:00,22.89,23.24,22.22,22.5,22536465.0,22.89,23.24,22.22,22.5,22536465.0
2018-02-08 10:00:00,22.53,22.73,22.34,22.57,8426625.0,22.53,22.73,22.34,22.57,8426625.0
2018-02-08 10:30:00,22.58,22.63,22.0,22.24,9007545.0,22.58,22.63,22.0,22.24,9007545.0
2018-02-08 11:00:00,22.22,22.38,21.87,21.99,9708645.0,22.22,22.38,21.87,21.99,9708645.0
2018-02-08 11:30:00,21.99,22.23,21.88,22.13,6321780.0,21.99,22.23,21.88,22.13,6321780.0
2018-02-08 12:00:00,22.15,22.17,21.67,21.7,7965420.0,22.15,22.17,21.67,21.7,7965420.0
2018-02-08 12:30:00,21.7,21.96,21.44,21.6,10327440.0,21.7,21.96,21.44,21.6,10327440.0
2018-02-08 13:00:00,21.64,21.86,21.52,21.67,6468210.0,21.64,21.86,21.52,21.67,6468210.0
2018-02-08 13:30:00,21.68,21.93,21.63,21.71,5472675.0,21.68,21.93,21.63,21.71,5472675.0
2018-02-08 14:00:00,21.7,21.73,21.45,21.52,5298960.0,21.7,21.73,21.45,21.52,5298960.0
2018-02-08 14:30:00,21.51,21.61,21.4,21.43,4486530.0,21.51,21.61,21.4,21.43,4486530.0
2018-02-08 15:00:00,21.44,21.49,21.15,21.27,8695185.0,21.44,21.49,21.15,21.27,8695185.0
2018-02-08 15:30:00,21.26,21.29,20.97,21.03,15095145.0,21.26,21.29,20.97,21.03,15095145.0
2018-02-09 09:30:00,21.33,21.4,20.75,21.03,21601380.0,21.33,21.4,20.75,21.03,21601380.0
2018-02-09 10:00:00,21.03,21.11,20.48,20.62,16416135.0,21.03,21.11,20.48,20.62,16416135.0
2018-02-09 10:30:00,20.61,20.68,20.13,20.22,14991540.0,20.61,20.68,20.13,20.22,14991540.0
2018-02-09 11:00:00,20.23,20.45,20.0,20.12,11840220.0,20.23,20.45,20.0,20.12,11840220.0
2018-02-09 11:30:00,20.13,20.42,20.06,20.1,8435070.0,20.13,20.42,20.06,20.1,8435070.0
2018-02-09 12:00:00,20.11,20.23,19.78,19.82,15638580.0,20.11,20.23,19.78,19.82,15638580.0
2018-02-09 12:30:00,19.82,19.99,19.65,19.96,10317855.0,19.82,19.99,19.65,19.96,10317855.0
2018-02-09 13:00:00,19.96,20.0,19.69,19.79,7369230.0,19.96,20.0,19.69,19.79,7369230.0
2018-02-09 13:30:00,19.78,20.33,19.69,20.24,8834160.0,19.78,20.33,19.69,20.24,8834160.0
2018-02-09 14:00:00,20.24,20.93,20.21,20.67,12977835.0,20.24,20.93,20.21,20.67,12977835.0
2018-02-09 14:30:00,20.69,20.75,20.39,20.5,6756000.0,20.69,20.75,20.39,20.5,6756000.0
2018-02-09 15:00:00,20.48,20.66,20.28,20.63,7249050.0,20.48,20.66,20.28,20.63,7249050.0
2018-02-09 15:30:00,20.62,20.89,20.59,20.69,12935940.0,20.62,20.89,20.59,20.69,12935940.0
2018-02-12 09:30:00,21.08,21.12,20.42,20.54,15070500.0,21.08,21.12,20.42,20.54,15070500.0
2018-02-12 10:00:00,20.54,20.88,20.52,20.66,8684325.0,20.54,20.88,20.52,20.66,8684325.0
2018-02-12 10:30:00,20.65,20.79,20.57,20.66,5396040.0,20.65,20.79,20.57,20.66,5396040.0
2018-02-12 11:00:00,20.66,20.67,20.49,20.57,5417325.0,20.66,20.67,20.49,20.57,5417325.0
2018-02-12 11:30:00,20.57,20.83,20.53,20.83,5185080.0,20.57,20.83,20.53,20.83,5185080.0
2018-02-12 12:00:00,20.83,20.93,20.7,20.75,4225620.0,20.83,20.93,20.7,20.75,4225620.0
2018-02-12 12:30:00,20.75,20.9,20.73,20.88,3339720.0,20.75,20.9,20.73,20.88,3339720.0
2018-02-12 13:00:00,20.88,20.92,20.77,20.8,2379705.0,20.88,20.92,20.77,20.8,2379705.0
2018-02-12 13:30:00,20.79,20.98,20.75,20.92,3353355.0,20.79,20.98,20.75,20.92,3353355.0
2018-02-12 14:00:00,20.92,21.01,20.89,20.99,2667330.0,20.92,21.01,20.89,20.99,2667330.0
2018-02-12 14:30:00,20.98,21.08,20.94,21.02,3743715.0,20.98,21.08,20.94,21.02,3743715.0
2018-02-12 15:00:00,21.02,21.21,21.01,21.1,5411040.0,21.02,21.21,21.01,21.1,5411040.0
2018-02-12 15:30:00,21.1,21.13,20.94,21.05,6793290.0,21.1,21.13,20.94,21.05,6793290.0
2018-02-13 09:30:00,21.02,21.26,20.83,21.16,9006375.0,21.02,21.26,20.83,21.16,9006375.0
2018-02-13 10:00:00,21.16,21.4,21.16,21.26,7922025.0,21.16,21.4,21.16,21.26,7922025.0
2018-02-13 10:30:00,21.25,21.34,21.17,21.32,3955425.0,21.25,21.34,21.17,21.32,3955425.0
2018-02-13 11:00:00,21.31,21.5,21.3,21.43,5425215.0,21.31,21.5,21.3,21.43,5425215.0
2018-02-13 11:30:00,21.43,21.5,21.29,21.37,3143565.0,21.43,21.5,21.29,21.37,3143565.0
2018-02-13 12:00:00,21.37,21.37,21.25,21.31,2267325.0,21.37,21.37,21.25,21.31,2267325.0
2018-02-13 12:30:00,21.31,21.35,21.24,21.3,1581210.0,21.31,21.35,21.24,21.3,1581210.0
2018-02-13 13:00:00,21.31,21.45,21.31,21.44,2214270.0,21.31,21.45,21.31,21.44,2214270.0
2018-02-13 13:30:00,21.44,21.48,21.37,21.43,1699155.0,21.44,21.48,21.37,21.43,1699155.0
2018-02-13 14:00:00,21.43,21.51,21.4,21.47,2780205.0,21.43,21.51,21.4,21.47,2780205.0
2018-02-13 14:30:00,21.46,21.46,21.37,21.43,1859355.0,21.46,21.46,21.37,21.43,1859355.0
2018-02-13 15:00:00,21.43,21.57,21.39,21.54,3467655.0,21.43,21.57,21.39,21.54,3467655.0
2018-02-13 15:30:00,21.54,21.61,21.51,21.57,7112190.0,21.54,21.61,21.51,21.57,7112190.0
2018-02-14 09:30:00,21.39,21.59,21.23,21.5,8319360.0,21.39,21.59,21.23,21.5,8319360.0
2018-02-14 10:00:00,21.51,21.67,21.46,21.61,4980720.0,21.51,21.67,21.46,21.61,4980720.0
2018-02-14 10:30:00,21.62,21.63,21.43,21.43,3973530.0,21.62,21.63,21.43,21.43,3973530.0
2018-02-14 11:00:00,21.44,21.55,21.39,21.52,3595425.0,21.44,21.55,21.39,21.52,3595425.0
2018-02-14 11:30:00,21.52,21.62,21.47,21.51,1990590.0,21.52,21.62,21.47,21.51,1990590.0
2018-02-14 12:00:00,21.52,21.61,21.52,21.6,1252110.0,21.52,21.61,21.52,21.6,1252110.0
2018-02-14 12:30:00,21.61,21.71,21.59,21.71,2459145.0,21.61,21.71,21.59,21.71,2459145.0
2018-02-14 13:00:00,21.71,21.74,21.63,21.63,3239400.0,21.71,21.74,21.63,21.63,3239400.0
2018-02-14 13:30:00,21.63,21.69,21.63,21.64,1687695.0,21.63,21.69,21.63,21.64,1687695.0
2018-02-14 14:00:00,21.64,21.73,21.64,21.66,1809945.0,21.64,21.73,21.64,21.66,1809945.0
2018-02-14 14:30:00,21.67,21.68,21.61,21.63,1696005.0,21.67,21.68,21.61,21.63,1696005.0
2018-02-14 15:00:00,21.62,21.67,21.55,21.55,2251245.0,21.62,21.67,21.55,21.55,2251245.0
2018-02-14 15:30:00,21.55,21.58,21.41,21.48,6976770.0,21.55,21.58,21.41,21.48,6976770.0
2018-02-15 09:30:00,21.63,21.73,21.49,21.57,9314625.0,21.63,21.73,21.49,21.57,9314625.0
2018-02-15 10:00:00,21.58,21.92,21.54,21.91,7493520.0,21.58,21.92,21.54,21.91,7493520.0
2018-02-15 10:30:00,21.9,21.91,21.7,21.8,7027755.0,21.9,21.91,21.7,21.8,7027755.0
2018-02-15 11:00:00,21.8,21.93,21.7,21.91,7205835.0,21.8,21.93,21.7,21.91,7205835.0
2018-02-15 11:30:00,21.91,22.01,21.9,21.97,5322690.0,21.91,22.01,21.9,21.97,5322690.0
2018-02-15 12:00:00,21.97,22.04,21.97,22.0,3124290.0,21.97,22.04,21.97,22.0,3124290.0
2018-02-15 12:30:00,22.0,22.08,21.97,22.06,2375445.0,22.0,22.08,21.97,22.06,2375445.0
2018-02-15 13:00:00,22.06,22.17,22.04,22.08,4091325.0,22.06,22.17,22.04,22.08,4091325.0
2018-02-15 13:30:00,22.07,22.07,21.97,22.02,3856845.0,22.07,22.07,21.97,22.02,3856845.0
2018-02-15 14:00:00,22.02,22.1,22.0,22.1,2828490.0,22.02,22.1,22.0,22.1,2828490.0
2018-02-15 14:30:00,22.1,22.18,22.09,22.1,2937660.0,22.1,22.18,22.09,22.1,2937660.0
2018-02-15 15:00:00,22.1,22.24,22.1,22.22,3623880.0,22.1,22.24,22.1,22.22,3623880.0
2018-02-15 15:30:00,22.22,22.27,22.17,22.27,9181095.0,22.22,22.27,22.17,22.27,9181095.0
2018-02-16 09:30:00,22.17,22.55,22.11,22.44,10730145.0,22.17,22.55,22.11,22.44,10730145.0
2018-02-16 10:00:00,22.46,22.53,22.26,22.53,6390405.0,22.46,22.53,22.26,22.53,6390405.0
2018-02-16 10:30:00,22.52,22.65,22.52,22.6,5881590.0,22.52,22.65,22.52,22.6,5881590.0
2018-02-16 11:00:00,22.61,22.78,22.58,22.67,5809530.0,22.61,22.78,22.58,22.67,5809530.0
2018-02-16 11:30:00,22.68,22.83,22.67,22.82,3636435.0,22.68,22.83,22.67,22.82,3636435.0
2018-02-16 12:00:00,22.83,22.87,22.75,22.84,4480845.0,22.83,22.87,22.75,22.84,4480845.0
2018-02-16 12:30:00,22.84,22.87,22.64,22.7,4981050.0,22.84,22.87,22.64,22.7,4981050.0
2018-02-16 13:00:00,22.71,22.72,22.52,22.54,5076075.0,22.71,22.72,22.52,22.54,5076075.0
2018-02-16 13:30:00,22.56,22.62,22.48,22.52,3865860.0,22.56,22.62,22.48,22.52,3865860.0
2018-02-16 14:00:00,22.52,22.58,22.3,22.41,5800890.0,22.52,22.58,22.3,22.41,5800890.0
2018-02-16 14:30:00,22.41,22.49,22.32,22.49,2763915.0,22.41,22.49,22.32,22.49,2763915.0
2018-02-16 15:00:00,22.48,22.51,22.38,22.4,2237970.0,22.48,22.51,22.38,22.4,2237970.0
2018-02-16 15:30:00,22.41,22.46,22.35,22.37,5076285.0,22.41,22.46,22.35,22.37,5076285.0
2018-02-20 09:30:00,22.3,22.53,22.23,22.35,7468035.0,22.3,22.53,22.23,22.35,7468035.0
2018-02-20 10:00:00,22.35,22.65,22.29,22.57,5569935.0,22.35,22.65,22.29,22.57,5569935.0
2018-02-20 10:30:00,22.56,22.65,22.49,22.6,3359025.0,22.56,22.65,22.49,22.6,3359025.0
2018-02-20 11:00:00,22.6,22.72,22.57,22.7,4618500.0,22.6,22.72,22.57,22.7,4618500.0
2018-02-20 11:30:00,22.71,22.72,22.57,22.66,2789205.0,22.71,22.72,22.57,22.66,2789205.0
2018-02-20 12:00:00,22.67,22.68,22.59,22.62,2218440.0,22.67,22.68,22.59,22.62,2218440.0
2018-02-20 12:30:00,22.61,22.63,22.54,22.59,2178345.0,22.61,22.63,22.54,22.59,2178345.0
2018-02-20 13:00:00,22.6,22.6,22.49,22.51,1801440.0,22.6,22.6,22.49,22.51,1801440.0
2018-02-20 13:30:00,22.51,22.55,22.44,22.47,2015040.0,22.51,22.55,22.44,22.47,2015040.0
2018-02-20 14:00:00,22.47,22.48,22.39,22.4,2132700.0,22.47,22.48,22.39,22.4,2132700.0
2018-02-20 14:30:00,22.39,22.48,22.28,22.28,2070840.0,22.39,22.48,22.28,22.28,2070840.0
2018-02-20 15:00:00,22.29,22.33,22.1,22.21,5393535.0,22.29,22.33,22.1,22.21,5393535.0
2018-02-20 15:30:00,22.2,22.38,22.19,22.32,4800045.0,22.2,22.38,22.19,22.32,4800045.0
2018-02-21 09:30:00,22.4,22.53,22.27,22.32,5785695.0,22.4,22.53,22.27,22.32,5785695.0
2018-02-21 10:00:00,22.32,22.59,22.25,22.57,5560095.0,22.32,22.59,22.25,22.57,5560095.0
2018-02-21 10:30:00,22.57,22.58,22.48,22.5,2042190.0,22.57,22.58,22.48,22.5,2042190.0
2018-02-21 11:00:00,22.49,22.54,22.43,22.54,2241405.0,22.49,22.54,22.43,22.54,2241405.0
2018-02-21 11:30:00,22.54,22.6,22.52,22.54,1968180.0,22.54,22.6,22.52,22.54,1968180.0
2018-02-21 12:00:00,22.54,22.57,22.44,22.49,1688925.0,22.54,22.57,22.44,22.49,1688925.0
2018-02-21 12:30:00,22.48,22.52,22.47,22.48,1041195.0,22.48,22.52,22.47,22.48,1041195.0
2018-02-21 13:00:00,22.48,22.61,22.44,22.6,2155665.0,22.48,22.61,22.44,22.6,2155665.0
2018-02-21 13:30:00,22.61,22.62,22.53,22.56,1391940.0,22.61,22.62,22.53,22.56,1391940.0
2018-02-21 14:00:00,22.56,22.65,22.53,22.6,2513160.0,22.56,22.65,22.53,22.6,2513160.0
2018-02-21 14:30:00,22.6,22.62,22.51,22.53,1563720.0,22.6,22.62,22.51,22.53,1563720.0
2018-02-21 15:00:00,22.52,22.52,22.36,22.42,3372120.0,22.52,22.52,22.36,22.42,3372120.0
2018-02-21 15:30:00,22.42,22.46,22.21,22.23,5324730.0,22.42,22.46,22.21,22.23,5324730.0
2018-02-22 09:30:00,22.42,22.91,22.32,22.78,14695695.0,22.42,22.91,22.32,22.78,14695695.0
2018-02-22 10:00:00,22.77,23.01,22.74,22.99,12223035.0,22.77,23.01,22.74,22.99,12223035.0
2018-02-22 10:30:00,22.99,23.03,22.82,22.85,7181895.0,22.99,23.03,22.82,22.85,7181895.0
2018-02-22 11:00:00,22.86,23.04,22.86,23.01,4885425.0,22.86,23.04,22.86,23.01,4885425.0
2018-02-22 11:30:00,23.0,23.16,22.99,23.05,5594565.0,23.0,23.16,22.99,23.05,5594565.0
2018-02-22 12:00:00,23.04,23.15,23.03,23.12,3712950.0,23.04,23.15,23.03,23.12,3712950.0
2018-02-22 12:30:00,23.13,23.13,22.93,22.93,4329945.0,23.13,23.13,22.93,22.93,4329945.0
2018-02-22 13:00:00,22.93,22.97,22.84,22.96,4046175.0,22.93,22.97,22.84,22.96,4046175.0
2018-02-22 13:30:00,22.96,23.0,22.77,22.95,4231965.0,22.96,23.0,22.77,22.95,4231965.0
2018-02-22 14:00:00,22.95,23.07,22.92,23.04,2593095.0,22.95,23.07,22.92,23.04,2593095.0
2018-02-22 14:30:00,23.02,23.09,22.96,22.98,3171285.0,23.02,23.09,22.96,22.98,3171285.0
2018-02-22 15:00:00,22.98,23.06,22.9,23.0,3780885.0,22.98,23.06,22.9,23.0,3780885.0
2018-02-22 15:30:00,23.0,23.14,22.96,23.09,9795195.0,23.0,23.14,22.96,23.09,9795195.0
2018-02-23 09:30:00,23.19,23.63,23.14,23.39,16535310.0,23.19,23.63,23.14,23.39,16535310.0
2018-02-23 10:00:00,23.38,23.48,23.29,23.34,6456435.0,23.38,23.48,23.29,23.34,6456435.0
2018-02-23 10:30:00,23.33,23.5,23.3,23.4,4923795.0,23.33,23.5,23.3,23.4,4923795.0
2018-02-23 11:00:00,23.41,23.53,23.39,23.51,4519920.0,23.41,23.53,23.39,23.51,4519920.0
2018-02-23 11:30:00,23.51,23.53,23.41,23.47,3233715.0,23.51,23.53,23.41,23.47,3233715.0
2018-02-23 12:00:00,23.46,23.54,23.45,23.48,3394980.0,23.46,23.54,23.45,23.48,3394980.0
2018-02-23 12:30:00,23.48,23.54,23.42,23.43,2378925.0,23.48,23.54,23.42,23.43,2378925.0
2018-02-23 13:00:00,23.43,23.5,23.39,23.5,1846230.0,23.43,23.5,23.39,23.5,1846230.0
2018-02-23 13:30:00,23.5,23.55,23.47,23.55,2478195.0,23.5,23.55,23.47,23.55,2478195.0
2018-02-23 14:00:00,23.54,23.59,23.51,23.59,3545955.0,23.54,23.59,23.51,23.59,3545955.0
2018-02-23 14:30:00,23.58,23.64,23.56,23.62,4011360.0,23.58,23.64,23.56,23.62,4011360.0
2018-02-23 15:00:00,23.62,23.67,23.58,23.6,4350810.0,23.62,23.67,23.58,23.6,4350810.0
2018-02-23 15:30:00,23.6,23.61,23.43,23.47,9766950.0,23.6,23.61,23.43,23.47,9766950.0
2018-02-26 09:30:00,23.57,23.93,23.49,23.9,11720880.0,23.57,23.93,23.49,23.9,11720880.0
2018-02-26 10:00:00,23.91,23.91,23.66,23.67,5824125.0,23.91,23.91,23.66,23.67,5824125.0
2018-02-26 10:30:00,23.68,23.86,23.64,23.82,3878520.0,23.68,23.86,23.64,23.82,3878520.0
2018-02-26 11:00:00,23.83,23.9,23.78,23.84,4134015.0,23.83,23.9,23.78,23.84,4134015.0
2018-02-26 11:30:00,23.84,23.88,23.77,23.82,3283110.0,23.84,23.88,23.77,23.82,3283110.0
2018-02-26 12:00:00,23.82,23.86,23.76,23.81,2165115.0,23.82,23.86,23.76,23.81,2165115.0
2018-02-26 12:30:00,23.81,23.82,23.7,23.77,2758335.0,23.81,23.82,23.7,23.77,2758335.0
2018-02-26 13:00:00,23.77,23.8,23.69,23.79,2180730.0,23.77,23.8,23.69,23.79,2180730.0
2018-02-26 13:30:00,23.8,23.8,23.73,23.76,1917915.0,23.8,23.8,23.73,23.76,1917915.0
2018-02-26 14:00:00,23.77,23.87,23.76,23.81,2469375.0,23.77,23.87,23.76,23.81,2469375.0
2018-02-26 14:30:00,23.81,23.89,23.81,23.87,2866065.0,23.81,23.89,23.81,23.87,2866065.0
2018-02-26 15:00:00,23.86,23.91,23.84,23.87,2657955.0,23.86,23.91,23.84,23.87,2657955.0
2018-02-26 15:30:00,23.87,23.9,23.78,23.82,5488770.0,23.87,23.9,23.78,23.82,5488770.0
2018-02-27 09:30:00,23.75,24.0,23.72,23.78,11567025.0,23.75,24.0,23.72,23.78,11567025.0
2018-02-27 10:00:00,23.78,23.89,23.71,23.82,4695120.0,23.78,23.89,23.71,23.82,4695120.0
2018-02-27 10:30:00,23.81,23.83,23.57,23.64,5481960.0,23.81,23.83,23.57,23.64,5481960.0
2018-02-27 11:00:00,23.65,23.66,23.45,23.51,5613045.0,23.65,23.66,23.45,23.51,5613045.0
2018-02-27 11:30:00,23.51,23.59,23.42,23.46,3815415.0,23.51,23.59,23.42,23.46,3815415.0
2018-02-27 12:00:00,23.46,23.54,23.41,23.5,2547915.0,23.46,23.54,23.41,23.5,2547915.0
2018-02-27 12:30:00,23.51,23.53,23.33,23.49,4021680.0,23.51,23.53,23.33,23.49,4021680.0
2018-02-27 13:00:00,23.49,23.56,23.41,23.53,2938800.0,23.49,23.56,23.41,23.53,2938800.0
2018-02-27 13:30:00,23.53,23.58,23.45,23.54,2259090.0,23.53,23.58,23.45,23.54,2259090.0
2018-02-27 14:00:00,23.55,23.56,23.47,23.52,1791300.0,23.55,23.56,23.47,23.52,1791300.0
2018-02-27 14:30:00,23.52,23.63,23.51,23.59,2473020.0,23.52,23.63,23.51,23.59,2473020.0
2018-02-27 15:00:00,23.59,23.63,23.48,23.53,2536410.0,23.59,23.63,23.48,23.53,2536410.0
2018-02-27 15:30:00,23.53,23.57,23.39,23.4,5074605.0,23.53,23.57,23.39,23.4,5074605.0
2018-02-28 09:30:00,23.5,23.68,23.41,23.57,8186880.0,23.5,23.68,23.41,23.57,8186880.0
2018-02-28 10:00:00,23.55,23.56,23.25,23.32,7374480.0,23.55,23.56,23.25,23.32,7374480.0
2018-02-28 10:30:00,23.31,23.33,22.99,23.13,9517050.0,23.31,23.33,22.99,23.13,9517050.0
2018-02-28 11:00:00,23.14,23.19,22.99,23.03,6503970.0,23.14,23.19,22.99,23.03,6503970.0
2018-02-28 11:30:00,23.03,23.04,22.81,22.93,8137455.0,23.03,23.04,22.81,22.93,8137455.0
2018-02-28 12:00:00,22.94,22.98,22.84,22.85,3392250.0,22.94,22.98,22.84,22.85,3392250.0
2018-02-28 12:30:00,22.85,23.08,22.82,23.08,5152875.0,22.85,23.08,22.82,23.08,5152875.0
2018-02-28 13:00:00,23.07,23.19,23.02,23.17,4839090.0,23.07,23.19,23.02,23.17,4839090.0
2018-02-28 13:30:00,23.16,23.27,23.12,23.23,3413295.0,23.16,23.27,23.12,23.23,3413295.0
2018-02-28 14:00:00,23.22,23.26,23.2,23.21,2149470.0,23.22,23.26,23.2,23.21,2149470.0
2018-02-28 14:30:00,23.21,23.25,23.09,23.12,2577555.0,23.21,23.25,23.09,23.12,2577555.0
2018-02-28 15:00:00,23.12,23.16,22.99,23.07,4499565.0,23.12,23.16,22.99,23.07,4499565.0
2018-02-28 15:30:00,23.06,23.07,22.83,22.87,7917390.0,23.06,23.07,22.83,22.87,7917390.0
2018-03-01 09:30:00,23.0,23.24,22.49,22.67,12636510.0,23.0,23.24,22.49,22.67,12636510.0
2018-03-01 10:00:00,22.68,22.84,22.58,22.81,8064450.0,22.68,22.84,22.58,22.81,8064450.0
2018-03-01 10:30:00,22.81,22.86,22.54,22.56,5826435.0,22.81,22.86,22.54,22.56,5826435.0
2018-03-01 11:00:00,22.55,22.66,22.43,22.47,5378925.0,22.55,22.66,22.43,22.47,5378925.0
2018-03-01 11:30:00,22.46,22.58,22.44,22.52,3907125.0,22.46,22.58,22.44,22.52,3907125.0
2018-03-01 12:00:00,22.52,22.52,22.35,22.4,3886545.0,22.52,22.52,22.35,22.4,3886545.0
2018-03-01 12:30:00,22.39,22.48,22.32,22.38,4224270.0,22.39,22.48,22.32,22.38,4224270.0
2018-03-01 13:00:00,22.36,22.38,22.24,22.3,5036805.0,22.36,22.38,22.24,22.3,5036805.0
2018-03-01 13:30:00,22.3,22.32,22.03,22.03,5698770.0,22.3,22.32,22.03,22.03,5698770.0
2018-03-01 14:00:00,22.04,22.19,22.0,22.18,5805735.0,22.04,22.19,22.0,22.18,5805735.0
2018-03-01 14:30:00,22.18,22.32,22.09,22.26,5426445.0,22.18,22.32,22.09,22.26,5426445.0
2018-03-01 15:00:00,22.24,22.39,22.15,22.28,4665315.0,22.24,22.39,22.15,22.28,4665315.0
2018-03-01 15:30:00,22.28,22.28,22.04,22.06,10353255.0,22.28,22.28,22.04,22.06,10353255.0
2018-03-02 09:30:00,21.8,21.97,21.53,21.76,12990720.0,21.8,21.97,21.53,21.76,12990720.0
2018-03-02 10:00:00,21.75,21.9,21.7,21.77,6189780.0,21.75,21.9,21.7,21.77,6189780.0
2018-03-02 10:30:00,21.77,21.99,21.74,21.85,5999655.0,21.77,21.99,21.74,21.85,5999655.0
2018-03-02 11:00:00,21.84,21.94,21.77,21.93,3683610.0,21.84,21.94,21.77,21.93,3683610.0
2018-03-02 11:30:00,21.91,22.13,21.85,22.09,4993290.0,21.91,22.13,21.85,22.09,4993290.0
2018-03-02 12:00:00,22.09,22.16,22.01,22.12,3632310.0,22.09,22.16,22.01,22.12,3632310.0
2018-03-02 12:30:00,22.12,22.19,22.06,22.14,2554170.0,22.12,22.19,22.06,22.14,2554170.0
2018-03-02 13:00:00,22.16,22.16,21.93,22.0,3346815.0,22.16,22.16,21.93,22.0,3346815.0
2018-03-02 13:30:00,21.99,22.09,21.94,22.04,2343915.0,21.99,22.09,21.94,22.04,2343915.0
2018-03-02 14:00:00,22.04,22.21,22.02,22.16,2315355.0,22.04,22.21,22.02,22.16,2315355.0
2018-03-02 14:30:00,22.16,22.21,22.09,22.09,2250120.0,22.16,22.21,22.09,22.09,2250120.0
2018-03-02 15:00:00,22.09,22.18,22.04,22.17,2411370.0,22.09,22.18,22.04,22.17,2411370.0
2018-03-02 15:30:00,22.17,22.35,22.16,22.34,6233085.0,22.17,22.35,22.16,22.34,6233085.0
2018-03-05 09:30:00,22.16,22.34,21.95,22.05,7486095.0,22.16,22.34,21.95,22.05,7486095.0
2018-03-05 10:00:00,22.06,22.29,21.99,22.27,4854255.0,22.06,22.29,21.99,22.27,4854255.0
2018-03-05 10:30:00,22.26,22.44,22.21,22.4,4941885.0,22.26,22.44,22.21,22.4,4941885.0
2018-03-05 11:00:00,22.39,22.42,22.29,22.4,3705990.0,22.39,22.42,22.29,22.4,3705990.0
2018-03-05 11:30:00,22.4,22.52,22.39,22.4,4539855.0,22.4,22.52,22.39,22.4,4539855.0
2018-03-05 12:00:00,22.4,22.43,22.28,22.36,2548980.0,22.4,22.43,22.28,22.36,2548980.0
2018-03-05 12:30:00,22.37,22.43,22.34,22.41,1980825.0,22.37,22.43,22.34,22.41,1980825.0
2018-03-05 13:00:00,22.41,22.45,22.3,22.31,1951635.0,22.41,22.45,22.3,22.31,1951635.0
2018-03-05 13:30:00,22.31,22.35,22.22,22.28,2198850.0,22.31,22.35,22.22,22.28,2198850.0
2018-03-05 14:00:00,22.27,22.31,22.19,22.23,1561260.0,22.27,22.31,22.19,22.23,1561260.0
2018-03-05 14:30:00,22.23,22.27,22.21,22.23,1790985.0,22.23,22.27,22.21,22.23,1790985.0
2018-03-05 15:00:00,22.24,22.29,22.19,22.22,2275530.0,22.24,22.29,22.19,22.22,2275530.0
2018-03-05 15:30:00,22.22,22.3,22.21,22.22,4292040.0,22.22,22.3,22.21,22.22,4292040.0
2018-03-06 09:30:00,22.25,22.42,22.13,22.31,10284015.0,22.25,22.42,22.13,22.31,10284015.0
2018-03-06 10:00:00,22.31,22.36,22.15,22.22,4318140.0,22.31,22.36,22.15,22.22,4318140.0
2018-03-06 10:30:00,22.24,22.29,22.09,22.11,3642240.0,22.24,22.29,22.09,22.11,3642240.0
2018-03-06 11:00:00,22.12,22.15,21.82,21.88,6308205.0,22.12,22.15,21.82,21.88,6308205.0
2018-03-06 11:30:00,21.89,21.96,21.8,21.94,3181905.0,21.89,21.96,21.8,21.94,3181905.0
2018-03-06 12:00:00,21.94,21.98,21.88,21.9,1953405.0,21.94,21.98,21.88,21.9,1953405.0
2018-03-06 12:30:00,21.91,22.07,21.88,22.07,2473605.0,21.91,22.07,21.88,22.07,2473605.0
2018-03-06 13:00:00,22.06,22.13,22.05,22.06,1887240.0,22.06,22.13,22.05,22.06,1887240.0
2018-03-06 13:30:00,22.06,22.07,21.89,21.91,2679630.0,22.06,22.07,21.89,21.91,2679630.0
2018-03-06 14:00:00,21.9,21.97,21.87,21.92,1897575.0,21.9,21.97,21.87,21.92,1897575.0
2018-03-06 14:30:00,21.93,22.0,21.9,21.91,2123190.0,21.93,22.0,21.9,21.91,2123190.0
2018-03-06 15:00:00,21.9,21.96,21.84,21.91,3600930.0,21.9,21.96,21.84,21.91,3600930.0
2018-03-06 15:30:00,21.92,21.95,21.83,21.88,5193720.0,21.92,21.95,21.83,21.88,5193720.0
2018-03-07 09:30:00,21.7,21.9,21.53,21.61,10255230.0,21.7,21.9,21.53,21.61,10255230.0
2018-03-07 10:00:00,21.6,21.7,21.45,21.69,7953675.0,21.6,21.7,21.45,21.69,7953675.0
2018-03-07 10:30:00,21.68,21.77,21.65,21.7,4287585.0,21.68,21.77,21.65,21.7,4287585.0
2018-03-07 11:00:00,21.69,21.71,21.56,21.61,2439945.0,21.69,21.71,21.56,21.61,2439945.0
2018-03-07 11:30:00,21.62,21.63,21.48,21.48,2262540.0,21.62,21.63,21.48,21.48,2262540.0
2018-03-07 12:00:00,21.49,21.54,21.45,21.5,3260625.0,21.49,21.54,21.45,21.5,3260625.0
2018-03-07 12:30:00,21.51,21.61,21.5,21.59,1961760.0,21.51,21.61,21.5,21.59,1961760.0
2018-03-07 13:00:00,21.58,21.6,21.47,21.58,2043765.0,21.58,21.6,21.47,21.58,2043765.0
2018-03-07 13:30:00,21.59,21.63,21.53,21.59,2047170.0,21.59,21.63,21.53,21.59,2047170.0
2018-03-07 14:00:00,21.6,21.69,21.55,21.63,2558745.0,21.6,21.69,21.55,21.63,2558745.0
2018-03-07 14:30:00,21.64,21.72,21.6,21.63,2608575.0,21.64,21.72,21.6,21.63,2608575.0
2018-03-07 15:00:00,21.65,21.85,21.63,21.85,3711495.0,21.65,21.85,21.63,21.85,3711495.0
2018-03-07 15:30:00,21.84,22.17,21.84,22.15,12465600.0,21.84,22.17,21.84,22.15,12465600.0
2018-03-08 09:30:00,22.19,22.22,21.97,21.99,7389855.0,22.19,22.22,21.97,21.99,7389855.0
2018-03-08 10:00:00,21.98,22.06,21.87,21.97,4375530.0,21.98,22.06,21.87,21.97,4375530.0
2018-03-08 10:30:00,21.97,22.05,21.89,21.98,3044400.0,21.97,22.05,21.89,21.98,3044400.0
2018-03-08 11:00:00,21.97,22.04,21.95,21.98,2162160.0,21.97,22.04,21.95,21.98,2162160.0
2018-03-08 11:30:00,21.98,22.0,21.78,21.89,3530490.0,21.98,22.0,21.78,21.89,3530490.0
2018-03-08 12:00:00,21.89,21.93,21.8,21.89,2078760.0,21.89,21.93,21.8,21.89,2078760.0
2018-03-08 12:30:00,21.89,22.0,21.88,21.99,1999635.0,21.89,22.0,21.88,21.99,1999635.0
2018-03-08 13:00:00,21.99,22.0,21.88,21.89,1207140.0,21.99,22.0,21.88,21.89,1207140.0
2018-03-08 13:30:00,21.9,21.93,21.86,21.88,1555920.0,21.9,21.93,21.86,21.88,1555920.0
2018-03-08 14:00:00,21.88,21.9,21.75,21.88,2512830.0,21.88,21.9,21.75,21.88,2512830.0
2018-03-08 14:30:00,21.88,22.03,21.86,22.0,2464785.0,21.88,22.03,21.86,22.0,2464785.0
2018-03-08 15:00:00,22.0,22.05,21.96,21.98,2992290.0,22.0,22.05,21.96,21.98,2992290.0
2018-03-08 15:30:00,21.98,22.0,21.87,21.93,4689090.0,21.98,22.0,21.87,21.93,4689090.0
2018-03-09 09:30:00,21.61,21.82,21.49,21.73,14962515.0,21.61,21.82,21.49,21.73,14962515.0
2018-03-09 10:00:00,21.73,21.87,21.66,21.67,7374900.0,21.73,21.87,21.66,21.67,7374900.0
2018-03-09 10:30:00,21.68,21.76,21.55,21.63,5430105.0,21.68,21.76,21.55,21.63,5430105.0
2018-03-09 11:00:00,21.62,21.73,21.62,21.71,3160215.0,21.62,21.73,21.62,21.71,3160215.0
2018-03-09 11:30:00,21.71,21.84,21.66,21.78,3595815.0,21.71,21.84,21.66,21.78,3595815.0
2018-03-09 12:00:00,21.79,21.88,21.76,21.78,3370380.0,21.79,21.88,21.76,21.78,3370380.0
2018-03-09 12:30:00,21.78,21.83,21.76,21.79,1866645.0,21.78,21.83,21.76,21.79,1866645.0
2018-03-09 13:00:00,21.79,21.85,21.7,21.7,2023320.0,21.79,21.85,21.7,21.7,2023320.0
2018-03-09 13:30:00,21.7,21.77,21.67,21.73,1836195.0,21.7,21.77,21.67,21.73,1836195.0
2018-03-09 14:00:00,21.73,21.8,21.68,21.78,2527350.0,21.73,21.8,21.68,21.78,2527350.0
2018-03-09 14:30:00,21.79,21.81,21.74,21.78,2461455.0,21.79,21.81,21.74,21.78,2461455.0
2018-03-09 15:00:00,21.78,21.87,21.74,21.86,5262120.0,21.78,21.87,21.74,21.86,5262120.0
2018-03-09 15:30:00,21.87,21.9,21.77,21.81,7418925.0,21.87,21.9,21.77,21.81,7418925.0
2018-03-12 09:30:00,21.91,22.42,21.77,22.38,14980890.0,21.91,22.42,21.77,22.38,14980890.0
2018-03-12 10:00:00,22.38,22.63,22.37,22.57,12104010.0,22.38,22.63,22.37,22.57,12104010.0
2018-03-12 10:30:00,22.58,22.74,22.53,22.67,9339435.0,22.58,22.74,22.53,22.67,9339435.0
2018-03-12 11:00:00,22.66,22.68,22.51,22.64,5826570.0,22.66,22.68,22.51,22.64,5826570.0
2018-03-12 11:30:00,22.65,22.81,22.61,22.81,6356505.0,22.65,22.81,22.61,22.81,6356505.0
2018-03-12 12:00:00,22.8,22.87,22.72,22.74,5534640.0,22.8,22.87,22.72,22.74,5534640.0
2018-03-12 12:30:00,22.74,22.92,22.73,22.88,4585725.0,22.74,22.92,22.73,22.88,4585725.0
2018-03-12 13:00:00,22.88,23.15,22.87,23.14,7458975.0,22.88,23.15,22.87,23.14,7458975.0
2018-03-12 13:30:00,23.14,23.14,22.94,22.97,6372945.0,23.14,23.14,22.94,22.97,6372945.0
2018-03-12 14:00:00,22.98,23.06,22.83,22.91,4968495.0,22.98,23.06,22.83,22.91,4968495.0
2018-03-12 14:30:00,22.91,23.05,22.85,23.0,3705450.0,22.91,23.05,22.85,23.0,3705450.0
2018-03-12 15:00:00,23.0,23.08,22.96,23.02,4605975.0,23.0,23.08,22.96,23.02,4605975.0
2018-03-12 15:30:00,23.02,23.08,23.0,23.03,8201040.0,23.02,23.08,23.0,23.03,8201040.0
2018-03-13 09:30:00,22.99,23.01,22.53,22.65,15579075.0,22.99,23.01,22.53,22.65,15579075.0
2018-03-13 10:00:00,22.65,22.79,22.55,22.7,6277155.0,22.65,22.79,22.55,22.7,6277155.0
2018-03-13 10:30:00,22.7,22.72,22.45,22.46,6478605.0,22.7,22.72,22.45,22.46,6478605.0
2018-03-13 11:00:00,22.47,22.62,22.42,22.56,6502950.0,22.47,22.62,22.42,22.56,6502950.0
2018-03-13 11:30:00,22.56,22.73,22.56,22.68,5374155.0,22.56,22.73,22.56,22.68,5374155.0
2018-03-13 12:00:00,22.68,22.68,22.52,22.59,3525015.0,22.68,22.68,22.52,22.59,3525015.0
2018-03-13 12:30:00,22.59,22.77,22.59,22.72,3511155.0,22.59,22.77,22.59,22.72,3511155.0
2018-03-13 13:00:00,22.72,22.87,22.71,22.86,3787635.0,22.72,22.87,22.71,22.86,3787635.0
2018-03-13 13:30:00,22.87,22.94,22.77,22.82,3361590.0,22.87,22.94,22.77,22.82,3361590.0
2018-03-13 14:00:00,22.83,22.89,22.75,22.8,2941380.0,22.83,22.89,22.75,22.8,2941380.0
2018-03-13 14:30:00,22.8,22.96,22.77,22.84,4047570.0,22.8,22.96,22.77,22.84,4047570.0
2018-03-13 15:00:00,22.86,22.88,22.77,22.83,3216045.0,22.86,22.88,22.77,22.83,3216045.0
2018-03-13 15:30:00,22.83,22.87,22.78,22.79,4924200.0,22.83,22.87,22.78,22.79,4924200.0
2018-03-14 09:30:00,22.45,22.65,22.31,22.39,13679775.0,22.45,22.65,22.31,22.39,13679775.0
2018-03-14 10:00:00,22.4,22.44,22.2,22.36,7516440.0,22.4,22.44,22.2,22.36,7516440.0
2018-03-14 10:30:00,22.36,22.45,22.31,22.33,4188270.0,22.36,22.45,22.31,22.33,4188270.0
2018-03-14 11:00:00,22.32,22.35,22.22,22.26,5010150.0,22.32,22.35,22.22,22.26,5010150.0
2018-03-14 11:30:00,22.26,22.33,22.13,22.16,4731690.0,22.26,22.33,22.13,22.16,4731690.0
2018-03-14 12:00:00,22.15,22.28,22.09,22.25,4638735.0,22.15,22.28,22.09,22.25,4638735.0
2018-03-14 12:30:00,22.25,22.29,22.22,22.25,2320200.0,22.25,22.29,22.22,22.25,2320200.0
2018-03-14 13:00:00,22.24,22.27,22.16,22.25,1629780.0,22.24,22.27,22.16,22.25,1629780.0
2018-03-14 13:30:00,22.26,22.33,22.23,22.24,2377005.0,22.26,22.33,22.23,22.24,2377005.0
2018-03-14 14:00:00,22.24,22.26,22.01,22.13,7610625.0,22.24,22.26,22.01,22.13,7610625.0
2018-03-14 14:30:00,22.13,22.19,21.78,21.79,9293340.0,22.13,22.19,21.78,21.79,9293340.0
2018-03-14 15:00:00,21.79,21.81,21.6,21.69,13781340.0,21.79,21.81,21.6,21.69,13781340.0
2018-03-14 15:30:00,21.69,21.82,21.62,21.78,15046290.0,21.69,21.82,21.62,21.78,15046290.0
2018-03-15 09:30:00,21.96,22.19,21.73,21.82,15248790.0,21.96,22.19,21.73,21.82,15248790.0
2018-03-15 10:00:00,21.84,22.03,21.74,21.83,7809420.0,21.84,22.03,21.74,21.83,7809420.0
2018-03-15 10:30:00,21.84,21.9,21.67,21.67,4126560.0,21.84,21.9,21.67,21.67,4126560.0
2018-03-15 11:00:00,21.68,21.84,21.65,21.76,6588825.0,21.68,21.84,21.65,21.76,6588825.0
2018-03-15 11:30:00,21.76,21.78,21.67,21.76,5227260.0,21.76,21.78,21.67,21.76,5227260.0
2018-03-15 12:00:00,21.75,21.82,21.71,21.79,3935985.0,21.75,21.82,21.71,21.79,3935985.0
2018-03-15 12:30:00,21.79,21.82,21.59,21.6,4613955.0,21.79,21.82,21.59,21.6,4613955.0
2018-03-15 13:00:00,21.61,21.66,21.5,21.55,3202530.0,21.61,21.66,21.5,21.55,3202530.0
2018-03-15 13:30:00,21.55,21.59,21.42,21.43,3582840.0,21.55,21.59,21.42,21.43,3582840.0
2018-03-15 14:00:00,21.43,21.68,21.41,21.55,5792715.0,21.43,21.68,21.41,21.55,5792715.0
2018-03-15 14:30:00,21.55,21.64,21.48,21.62,2711385.0,21.55,21.64,21.48,21.62,2711385.0
2018-03-15 15:00:00,21.61,21.8,21.58,21.77,5061525.0,21.61,21.8,21.58,21.77,5061525.0
2018-03-15 15:30:00,21.76,21.81,21.69,21.71,5456385.0,21.76,21.81,21.69,21.71,5456385.0
2018-03-16 09:30:00,21.73,21.83,21.55,21.57,9303585.0,21.73,21.83,21.55,21.57,9303585.0
2018-03-16 10:00:00,21.57,21.61,21.39,21.45,8286210.0,21.57,21.61,21.39,21.45,8286210.0
2018-03-16 10:30:00,21.45,21.54,21.28,21.34,10570950.0,21.45,21.54,21.28,21.34,10570950.0
2018-03-16 11:00:00,21.35,21.44,21.33,21.35,5123415.0,21.35,21.44,21.33,21.35,5123415.0
2018-03-16 11:30:00,21.36,21.44,21.27,21.38,4640835.0,21.36,21.44,21.27,21.38,4640835.0
2018-03-16 12:00:00,21.38,21.54,21.36,21.52,4126740.0,21.38,21.54,21.36,21.52,4126740.0
2018-03-16 12:30:00,21.52,21.54,21.44,21.48,2219355.0,21.52,21.54,21.44,21.48,2219355.0
2018-03-16 13:00:00,21.47,21.54,21.42,21.48,2327595.0,21.47,21.54,21.42,21.48,2327595.0
2018-03-16 13:30:00,21.49,21.5,21.44,21.48,2098725.0,21.49,21.5,21.44,21.48,2098725.0
2018-03-16 14:00:00,21.48,21.54,21.43,21.5,2288700.0,21.48,21.54,21.43,21.5,2288700.0
2018-03-16 14:30:00,21.5,21.62,21.45,21.61,4337280.0,21.5,21.62,21.45,21.61,4337280.0
2018-03-16 15:00:00,21.61,21.68,21.44,21.47,6767010.0,21.61,21.68,21.44,21.47,6767010.0
2018-03-16 15:30:00,21.47,21.49,21.35,21.42,9787095.0,21.47,21.49,21.35,21.42,9787095.0
2018-03-19 09:30:00,21.1,21.18,20.94,21.09,15989475.0,21.1,21.18,20.94,21.09,15989475.0
2018-03-19 10:00:00,21.1,21.38,21.07,21.33,7900110.0,21.1,21.38,21.07,21.33,7900110.0
2018-03-19 10:30:00,21.32,21.33,21.06,21.1,5820225.0,21.32,21.33,21.06,21.1,5820225.0
2018-03-19 11:00:00,21.11,21.15,20.98,20.99,5573385.0,21.11,21.15,20.98,20.99,5573385.0
2018-03-19 11:30:00,20.99,21.07,20.97,21.03,4802385.0,20.99,21.07,20.97,21.03,4802385.0
2018-03-19 12:00:00,21.03,21.04,20.81,20.88,7081335.0,21.03,21.04,20.81,20.88,7081335.0
2018-03-19 12:30:00,20.89,20.89,20.67,20.8,7526205.0,20.89,20.89,20.67,20.8,7526205.0
2018-03-19 13:00:00,20.8,20.83,20.67,20.72,5482875.0,20.8,20.83,20.67,20.72,5482875.0
2018-03-19 13:30:00,20.71,20.86,20.69,20.71,4275630.0,20.71,20.86,20.69,20.71,4275630.0
2018-03-19 14:00:00,20.71,20.75,20.67,20.71,4699740.0,20.71,20.75,20.67,20.71,4699740.0
2018-03-19 14:30:00,20.7,20.82,20.64,20.74,5100690.0,20.7,20.82,20.64,20.74,5100690.0
2018-03-19 15:00:00,20.74,20.8,20.69,20.76,3198225.0,20.74,20.8,20.69,20.76,3198225.0
2018-03-19 15:30:00,20.75,20.93,20.74,20.9,9674400.0,20.75,20.93,20.74,20.9,9674400.0
2018-03-20 09:30:00,20.99,21.08,20.74,20.76,9261015.0,20.99,21.08,20.74,20.76,9261015.0
2018-03-20 10:00:00,20.75,20.85,20.67,20.82,5982525.0,20.75,20.85,20.67,20.82,5982525.0
2018-03-20 10:30:00,20.83,20.86,20.7,20.8,3543075.0,20.83,20.86,20.7,20.8,3543075.0
2018-03-20 11:00:00,20.81,20.85,20.68,20.83,4398495.0,20.81,20.85,20.68,20.83,4398495.0
2018-03-20 11:30:00,20.83,20.86,20.58,20.68,5460045.0,20.83,20.86,20.58,20.68,5460045.0
2018-03-20 12:00:00,20.68,20.99,20.66,20.91,5663280.0,20.68,20.99,20.66,20.91,5663280.0
2018-03-20 12:30:00,20.9,20.96,20.86,20.92,3144945.0,20.9,20.96,20.86,20.92,3144945.0
2018-03-20 13:00:00,20.92,20.93,20.79,20.81,1863675.0,20.92,20.93,20.79,20.81,1863675.0
2018-03-20 13:30:00,20.8,20.81,20.7,20.71,2074680.0,20.8,20.81,20.7,20.71,2074680.0
2018-03-20 14:00:00,20.71,20.81,20.68,20.75,2232495.0,20.71,20.81,20.68,20.75,2232495.0
2018-03-20 14:30:00,20.74,20.76,20.67,20.71,1868775.0,20.74,20.76,20.67,20.71,1868775.0
2018-03-20 15:00:00,20.71,20.8,20.71,20.74,1731180.0,20.71,20.8,20.71,20.74,1731180.0
2018-03-20 15:30:00,20.75,20.76,20.65,20.7,5440305.0,20.75,20.76,20.65,20.7,5440305.0
2018-03-21 09:30:00,20.68,21.18,20.68,21.16,11552235.0,20.68,21.18,20.68,21.16,11552235.0
2018-03-21 10:00:00,21.17,21.36,21.16,21.21,11962560.0,21.17,21.36,21.16,21.21,11962560.0
2018-03-21 10:30:00,21.2,21.22,21.05,21.09,5983155.0,21.2,21.22,21.05,21.09,5983155.0
2018-03-21 11:00:00,21.09,21.26,21.07,21.23,4267665.0,21.09,21.26,21.07,21.23,4267665.0
2018-03-21 11:30:00,21.23,21.27,21.15,21.21,2901495.0,21.23,21.27,21.15,21.21,2901495.0
2018-03-21 12:00:00,21.21,21.49,21.18,21.48,7823955.0,21.21,21.49,21.18,21.48,7823955.0
2018-03-21 12:30:00,21.48,21.5,21.39,21.47,4109610.0,21.48,21.5,21.39,21.47,4109610.0
2018-03-21 13:00:00,21.47,21.48,21.28,21.29,3086640.0,21.47,21.48,21.28,21.29,3086640.0
2018-03-21 13:30:00,21.29,21.4,21.26,21.39,3484260.0,21.29,21.4,21.26,21.39,3484260.0
2018-03-21 14:00:00,21.38,21.44,21.19,21.24,4125930.0,21.38,21.44,21.19,21.24,4125930.0
2018-03-21 14:30:00,21.25,21.29,21.03,21.11,4188240.0,21.25,21.29,21.03,21.11,4188240.0
2018-03-21 15:00:00,21.11,21.24,21.1,21.14,2850465.0,21.11,21.24,21.1,21.14,2850465.0
2018-03-21 15:30:00,21.13,21.21,21.09,21.1,4224555.0,21.13,21.21,21.09,21.1,4224555.0
2018-03-22 09:30:00,20.93,21.25,20.85,21.09,10130880.0,20.93,21.25,20.85,21.09,10130880.0
2018-03-22 10:00:00,21.1,21.1,20.89,20.89,4047045.0,21.1,21.1,20.89,20.89,4047045.0
2018-03-22 10:30:00,20.89,20.91,20.55,20.58,8793765.0,20.89,20.91,20.55,20.58,8793765.0
2018-03-22 11:00:00,20.58,20.78,20.56,20.63,6176625.0,20.58,20.78,20.56,20.63,6176625.0
2018-03-22 11:30:00,20.63,20.71,20.55,20.65,3700155.0,20.63,20.71,20.55,20.65,3700155.0
2018-03-22 12:00:00,20.66,20.88,20.63,20.87,3957735.0,20.66,20.88,20.63,20.87,3957735.0
2018-03-22 12:30:00,20.87,20.91,20.75,20.81,1846230.0,20.87,20.91,20.75,20.81,1846230.0
2018-03-22 13:00:00,20.81,20.9,20.73,20.88,1858020.0,20.81,20.9,20.73,20.88,1858020.0
2018-03-22 13:30:00,20.9,20.93,20.79,20.84,1442340.0,20.9,20.93,20.79,20.84,1442340.0
2018-03-22 14:00:00,20.84,20.86,20.7,20.72,1335570.0,20.84,20.86,20.7,20.72,1335570.0
2018-03-22 14:30:00,20.72,20.81,20.68,20.7,1343070.0,20.72,20.81,20.68,20.7,1343070.0
2018-03-22 15:00:00,20.7,20.78,20.66,20.71,2406585.0,20.7,20.78,20.66,20.71,2406585.0
2018-03-22 15:30:00,20.71,20.74,20.6,20.61,5016495.0,20.71,20.74,20.6,20.61,5016495.0
2018-03-23 09:30:00,20.75,20.77,20.17,20.31,14458065.0,20.75,20.77,20.17,20.31,14458065.0
2018-03-23 10:00:00,20.3,20.39,20.19,20.38,6552375.0,20.3,20.39,20.19,20.38,6552375.0
2018-03-23 10:30:00,20.39,20.44,20.28,20.4,4390755.0,20.39,20.44,20.28,20.4,4390755.0
2018-03-23 11:00:00,20.4,20.44,20.2,20.21,5520360.0,20.4,20.44,20.2,20.21,5520360.0
2018-03-23 11:30:00,20.2,20.3,20.03,20.11,7430700.0,20.2,20.3,20.03,20.11,7430700.0
2018-03-23 12:00:00,20.11,20.31,20.07,20.29,5186490.0,20.11,20.31,20.07,20.29,5186490.0
2018-03-23 12:30:00,20.29,20.29,20.1,20.12,3382125.0,20.29,20.29,20.1,20.12,3382125.0
2018-03-23 13:00:00,20.12,20.35,20.08,20.32,3145350.0,20.12,20.35,20.08,20.32,3145350.0
2018-03-23 13:30:00,20.32,20.48,20.25,20.43,5135910.0,20.32,20.48,20.25,20.43,5135910.0
2018-03-23 14:00:00,20.43,20.48,20.29,20.3,4060230.0,20.43,20.48,20.29,20.3,4060230.0
2018-03-23 14:30:00,20.3,20.37,20.2,20.21,2992695.0,20.3,20.37,20.2,20.21,2992695.0
2018-03-23 15:00:00,20.21,20.31,20.14,20.21,4224945.0,20.21,20.31,20.14,20.21,4224945.0
2018-03-23 15:30:00,20.2,20.26,20.09,20.1,8153175.0,20.2,20.26,20.09,20.1,8153175.0
2018-03-26 09:30:00,20.49,20.51,20.23,20.24,12222060.0,20.49,20.51,20.23,20.24,12222060.0
2018-03-26 10:00:00,20.25,20.33,20.17,20.18,6431025.0,20.25,20.33,20.17,20.18,6431025.0
2018-03-26 10:30:00,20.18,20.21,20.0,20.02,7886370.0,20.18,20.21,20.0,20.02,7886370.0
2018-03-26 11:00:00,20.02,20.02,19.42,19.59,18644040.0,20.02,20.02,19.42,19.59,18644040.0
2018-03-26 11:30:00,19.58,19.84,19.57,19.79,8341455.0,19.58,19.84,19.57,19.79,8341455.0
2018-03-26 12:00:00,19.79,19.84,19.53,19.53,5910435.0,19.79,19.84,19.53,19.53,5910435.0
2018-03-26 12:30:00,19.53,19.68,19.53,19.63,4525035.0,19.53,19.68,19.53,19.63,4525035.0
2018-03-26 13:00:00,19.63,19.85,19.63,19.8,5301630.0,19.63,19.85,19.63,19.8,5301630.0
2018-03-26 13:30:00,19.82,19.95,19.78,19.84,3158070.0,19.82,19.95,19.78,19.84,3158070.0
2018-03-26 14:00:00,19.85,20.04,19.82,20.02,4212120.0,19.85,20.04,19.82,20.02,4212120.0
2018-03-26 14:30:00,20.02,20.03,19.89,19.9,2761980.0,20.02,20.03,19.89,19.9,2761980.0
2018-03-26 15:00:00,19.91,20.27,19.88,20.26,5856345.0,19.91,20.27,19.88,20.26,5856345.0
2018-03-26 15:30:00,20.26,20.33,20.18,20.28,9473970.0,20.26,20.33,20.18,20.28,9473970.0
2018-03-27 09:30:00,20.27,20.28,19.83,19.96,13644240.0,20.27,20.28,19.83,19.96,13644240.0
2018-03-27 10:00:00,19.97,19.97,19.67,19.73,11443350.0,19.97,19.97,19.67,19.73,11443350.0
2018-03-27 10:30:00,19.73,19.87,19.73,19.79,7703085.0,19.73,19.87,19.73,19.79,7703085.0
2018-03-27 11:00:00,19.8,19.84,19.68,19.72,5042940.0,19.8,19.84,19.68,19.72,5042940.0
2018-03-27 11:30:00,19.72,19.82,19.68,19.71,3752595.0,19.72,19.82,19.68,19.71,3752595.0
2018-03-27 12:00:00,19.7,19.71,19.26,19.27,20900235.0,19.7,19.71,19.26,19.27,20900235.0
2018-03-27 12:30:00,19.27,19.53,19.2,19.47,15757560.0,19.27,19.53,19.2,19.47,15757560.0
2018-03-27 13:00:00,19.47,19.5,19.2,19.21,6176460.0,19.47,19.5,19.2,19.21,6176460.0
2018-03-27 13:30:00,19.21,19.39,19.07,19.13,10602915.0,19.21,19.39,19.07,19.13,10602915.0
2018-03-27 14:00:00,19.13,19.18,19.0,19.01,12132810.0,19.13,19.18,19.0,19.01,12132810.0
2018-03-27 14:30:00,19.0,19.05,18.78,18.8,13143870.0,19.0,19.05,18.78,18.8,13143870.0
2018-03-27 15:00:00,18.8,18.87,18.55,18.57,15578130.0,18.8,18.87,18.55,18.57,15578130.0
2018-03-27 15:30:00,18.57,18.66,18.48,18.61,21373650.0,18.57,18.66,18.48,18.61,21373650.0
2018-03-28 09:30:00,17.64,17.91,17.39,17.86,44776005.0,17.64,17.91,17.39,17.86,44776005.0
2018-03-28 10:00:00,17.86,17.89,17.39,17.54,22736160.0,17.86,17.89,17.39,17.54,22736160.0
2018-03-28 10:30:00,17.54,17.57,16.99,17.17,28344690.0,17.54,17.57,16.99,17.17,28344690.0
2018-03-28 11:00:00,17.17,17.24,16.81,17.08,24611790.0,17.17,17.24,16.81,17.08,24611790.0
2018-03-28 11:30:00,17.08,17.43,17.01,17.35,19470795.0,17.08,17.43,17.01,17.35,19470795.0
2018-03-28 12:00:00,17.36,17.71,17.35,17.48,18491865.0,17.36,17.71,17.35,17.48,18491865.0
2018-03-28 12:30:00,17.48,17.49,17.14,17.18,12737580.0,17.48,17.49,17.14,17.18,12737580.0
2018-03-28 13:00:00,17.17,17.42,17.05,17.3,10439670.0,17.17,17.42,17.05,17.3,10439670.0
2018-03-28 13:30:00,17.31,17.4,17.17,17.23,6561120.0,17.31,17.4,17.17,17.23,6561120.0
2018-03-28 14:00:00,17.22,17.29,16.87,16.93,11693970.0,17.22,17.29,16.87,16.93,11693970.0
2018-03-28 14:30:00,16.92,17.22,16.9,17.07,9695070.0,16.92,17.22,16.9,17.07,9695070.0
2018-03-28 15:00:00,17.07,17.33,16.94,17.32,10776090.0,17.07,17.33,16.94,17.32,10776090.0
2018-03-28 15:30:00,17.32,17.34,17.17,17.19,16137075.0,17.32,17.34,17.17,17.19,16137075.0
2018-03-29 09:30:00,17.1,17.3,16.55,16.72,30210600.0,17.1,17.3,16.55,16.72,30210600.0
2018-03-29 10:00:00,16.73,16.89,16.62,16.77,19509690.0,16.73,16.89,16.62,16.77,19509690.0
2018-03-29 10:30:00,16.77,17.2,16.72,17.17,12955680.0,16.77,17.2,16.72,17.17,12955680.0
2018-03-29 11:00:00,17.17,17.19,16.9,17.09,12080745.0,17.17,17.19,16.9,17.09,12080745.0
2018-03-29 11:30:00,17.08,17.51,17.01,17.37,13856025.0,17.08,17.51,17.01,17.37,13856025.0
2018-03-29 12:00:00,17.36,17.95,17.34,17.88,20744790.0,17.36,17.95,17.34,17.88,20744790.0
2018-03-29 12:30:00,17.88,18.06,17.54,17.66,15663180.0,17.88,18.06,17.54,17.66,15663180.0
2018-03-29 13:00:00,17.66,17.7,17.5,17.59,6844365.0,17.66,17.7,17.5,17.59,6844365.0
2018-03-29 13:30:00,17.59,17.68,17.37,17.53,8294475.0,17.59,17.68,17.37,17.53,8294475.0
2018-03-29 14:00:00,17.53,17.62,17.45,17.5,5224020.0,17.53,17.62,17.45,17.5,5224020.0
2018-03-29 14:30:00,17.49,17.57,17.46,17.48,4155075.0,17.49,17.57,17.46,17.48,4155075.0
2018-03-29 15:00:00,17.48,17.72,17.4,17.58,8930175.0,17.48,17.72,17.4,17.58,8930175.0
2018-03-29 15:30:00,17.59,17.8,17.54,17.74,13851990.0,17.59,17.8,17.54,17.74,13851990.0
2018-04-02 09:30:00,17.08,17.1,16.5,16.66,30306195.0,17.08,17.1,16.5,16.66,30306195.0
2018-04-02 10:00:00,16.65,16.68,16.4,16.54,18352470.0,16.65,16.68,16.4,16.54,18352470.0
2018-04-02 10:30:00,16.53,16.7,16.31,16.37,16514160.0,16.53,16.7,16.31,16.37,16514160.0
2018-04-02 11:00:00,16.37,16.7,16.31,16.68,14364285.0,16.37,16.7,16.31,16.68,14364285.0
2018-04-02 11:30:00,16.67,16.99,16.52,16.95,20743380.0,16.67,16.99,16.52,16.95,20743380.0
2018-04-02 12:00:00,16.96,17.36,16.75,17.29,23226105.0,16.96,17.36,16.75,17.29,23226105.0
2018-04-02 12:30:00,17.29,17.33,16.79,16.9,12875280.0,17.29,17.33,16.79,16.9,12875280.0
2018-04-02 13:00:00,16.89,16.97,16.73,16.77,7872420.0,16.89,16.97,16.73,16.77,7872420.0
2018-04-02 13:30:00,16.76,16.93,16.7,16.73,6272880.0,16.76,16.93,16.7,16.73,6272880.0
2018-04-02 14:00:00,16.72,16.88,16.7,16.8,7983375.0,16.72,16.88,16.7,16.8,7983375.0
2018-04-02 14:30:00,16.8,17.02,16.76,16.86,9136470.0,16.8,17.02,16.76,16.86,9136470.0
2018-04-02 15:00:00,16.87,17.02,16.73,16.76,9466995.0,16.87,17.02,16.73,16.76,9466995.0
2018-04-02 15:30:00,16.76,16.87,16.71,16.83,12015150.0,16.76,16.87,16.71,16.83,12015150.0
2018-04-03 09:30:00,17.99,17.99,17.16,17.32,45638490.0,17.99,17.99,17.16,17.32,45638490.0
2018-04-03 10:00:00,17.31,17.37,16.97,17.29,22810755.0,17.31,17.37,16.97,17.29,22810755.0
2018-04-03 10:30:00,17.29,17.53,17.24,17.45,18323100.0,17.29,17.53,17.24,17.45,18323100.0
2018-04-03 11:00:00,17.46,17.67,17.45,17.57,12435315.0,17.46,17.67,17.45,17.57,12435315.0
2018-04-03 11:30:00,17.57,17.61,17.35,17.36,8646360.0,17.57,17.61,17.35,17.36,8646360.0
2018-04-03 12:00:00,17.35,17.57,17.31,17.36,6505110.0,17.35,17.57,17.31,17.36,6505110.0
2018-04-03 12:30:00,17.36,17.61,17.3,17.58,7202685.0,17.36,17.61,17.3,17.58,7202685.0
2018-04-03 13:00:00,17.58,17.87,17.56,17.76,14525145.0,17.58,17.87,17.56,17.76,14525145.0
2018-04-03 13:30:00,17.76,18.14,17.74,18.07,15622455.0,17.76,18.14,17.74,18.07,15622455.0
2018-04-03 14:00:00,18.07,18.22,17.79,17.8,17563635.0,18.07,18.22,17.79,17.8,17563635.0
2018-04-03 14:30:00,17.8,17.93,17.71,17.89,14003505.0,17.8,17.93,17.71,17.89,14003505.0
2018-04-03 15:00:00,17.89,18.1,17.87,17.91,14428560.0,17.89,18.1,17.87,17.91,14428560.0
2018-04-03 15:30:00,17.92,17.95,17.76,17.84,17473185.0,17.92,17.95,17.76,17.84,17473185.0
2018-04-04 09:30:00,16.87,17.76,16.8,17.68,36279360.0,16.87,17.76,16.8,17.68,36279360.0
2018-04-04 10:00:00,17.67,17.85,17.48,17.8,20615640.0,17.67,17.85,17.48,17.8,20615640.0
2018-04-04 10:30:00,17.82,18.16,17.74,18.04,22527750.0,17.82,18.16,17.74,18.04,22527750.0
2018-04-04 11:00:00,18.04,18.39,18.03,18.21,22812870.0,18.04,18.39,18.03,18.21,22812870.0
2018-04-04 11:30:00,18.21,18.38,18.19,18.31,12529035.0,18.21,18.38,18.19,18.31,12529035.0
2018-04-04 12:00:00,18.31,18.57,18.3,18.53,15845085.0,18.31,18.57,18.3,18.53,15845085.0
2018-04-04 12:30:00,18.53,18.71,18.52,18.61,17242455.0,18.53,18.71,18.52,18.61,17242455.0
2018-04-04 13:00:00,18.62,18.66,18.35,18.49,14114670.0,18.62,18.66,18.35,18.49,14114670.0
2018-04-04 13:30:00,18.5,18.59,18.41,18.49,9493395.0,18.5,18.59,18.41,18.49,9493395.0
2018-04-04 14:00:00,18.49,18.9,18.49,18.85,16125150.0,18.49,18.9,18.49,18.85,16125150.0
2018-04-04 14:30:00,18.85,18.94,18.77,18.9,9689820.0,18.85,18.94,18.77,18.9,9689820.0
2018-04-04 15:00:00,18.9,19.12,18.89,19.12,16006740.0,18.9,19.12,18.89,19.12,16006740.0
2018-04-04 15:30:00,19.12,19.22,19.05,19.13,24412500.0,19.12,19.22,19.05,19.13,24412500.0
2018-04-05 09:30:00,19.23,19.69,19.21,19.53,40949745.0,19.23,19.69,19.21,19.53,40949745.0
2018-04-05 10:00:00,19.53,19.76,19.5,19.64,27968055.0,19.53,19.76,19.5,19.64,27968055.0
2018-04-05 10:30:00,19.64,19.8,19.52,19.77,14813790.0,19.64,19.8,19.52,19.77,14813790.0
2018-04-05 11:00:00,19.78,20.0,19.77,19.88,21963390.0,19.78,20.0,19.77,19.88,21963390.0
2018-04-05 11:30:00,19.88,20.15,19.86,20.05,22639530.0,19.88,20.15,19.86,20.05,22639530.0
2018-04-05 12:00:00,20.05,20.18,19.85,19.98,14126085.0,20.05,20.18,19.85,19.98,14126085.0
2018-04-05 12:30:00,19.99,20.06,19.94,19.99,7336080.0,19.99,20.06,19.94,19.99,7336080.0
2018-04-05 13:00:00,20.0,20.09,19.85,19.98,9945615.0,20.0,20.09,19.85,19.98,9945615.0
2018-04-05 13:30:00,19.97,20.02,19.75,20.02,10735170.0,19.97,20.02,19.75,20.02,10735170.0
2018-04-05 14:00:00,20.02,20.22,19.9,20.18,9449520.0,20.02,20.22,19.9,20.18,9449520.0
2018-04-05 14:30:00,20.19,20.37,20.18,20.27,14922480.0,20.19,20.37,20.18,20.27,14922480.0
2018-04-05 15:00:00,20.27,20.38,20.21,20.34,11700555.0,20.27,20.38,20.21,20.34,11700555.0
2018-04-05 15:30:00,20.33,20.42,20.26,20.38,16969290.0,20.33,20.42,20.26,20.38,16969290.0
2018-04-06 09:30:00,20.07,20.44,19.9,20.43,25804980.0,20.07,20.44,19.9,20.43,25804980.0
2018-04-06 10:00:00,20.43,20.62,20.18,20.2,19489485.0,20.43,20.62,20.18,20.2,19489485.0
2018-04-06 10:30:00,20.19,20.2,19.76,19.88,16915170.0,20.19,20.2,19.76,19.88,16915170.0
2018-04-06 11:00:00,19.88,20.12,19.75,20.01,12634155.0,19.88,20.12,19.75,20.01,12634155.0
2018-04-06 11:30:00,20.03,20.38,19.93,20.3,11018670.0,20.03,20.38,19.93,20.3,11018670.0
2018-04-06 12:00:00,20.32,20.48,20.19,20.23,10010145.0,20.32,20.48,20.19,20.23,10010145.0
2018-04-06 12:30:00,20.23,20.51,20.22,20.31,9569235.0,20.23,20.51,20.22,20.31,9569235.0
2018-04-06 13:00:00,20.31,20.36,20.09,20.16,6114705.0,20.31,20.36,20.09,20.16,6114705.0
2018-04-06 13:30:00,20.17,20.21,19.87,19.97,7377990.0,20.17,20.21,19.87,19.97,7377990.0
2018-04-06 14:00:00,19.95,20.13,19.77,19.84,10029165.0,19.95,20.13,19.77,19.84,10029165.0
2018-04-06 14:30:00,19.83,19.93,19.7,19.74,8936490.0,19.83,19.93,19.7,19.74,8936490.0
2018-04-06 15:00:00,19.76,19.99,19.73,19.83,8494515.0,19.76,19.99,19.73,19.83,8494515.0
2018-04-06 15:30:00,19.83,20.03,19.77,19.97,11878500.0,19.83,20.03,19.77,19.97,11878500.0
2018-04-09 09:30:00,20.06,20.46,20.02,20.34,18362940.0,20.06,20.46,20.02,20.34,18362940.0
2018-04-09 10:00:00,20.35,20.56,20.2,20.55,12900165.0,20.35,20.56,20.2,20.55,12900165.0
2018-04-09 10:30:00,20.55,20.63,20.32,20.33,9635130.0,20.55,20.63,20.32,20.33,9635130.0
2018-04-09 11:00:00,20.33,20.4,20.22,20.26,7930635.0,20.33,20.4,20.22,20.26,7930635.0
2018-04-09 11:30:00,20.27,20.32,20.1,20.13,5819835.0,20.27,20.32,20.1,20.13,5819835.0
2018-04-09 12:00:00,20.14,20.17,20.03,20.05,5569410.0,20.14,20.17,20.03,20.05,5569410.0
2018-04-09 12:30:00,20.04,20.08,19.77,19.94,9395325.0,20.04,20.08,19.77,19.94,9395325.0
2018-04-09 13:00:00,19.93,20.01,19.81,19.86,4968165.0,19.93,20.01,19.81,19.86,4968165.0
2018-04-09 13:30:00,19.86,19.88,19.55,19.77,10519635.0,19.86,19.88,19.55,19.77,10519635.0
2018-04-09 14:00:00,19.77,19.89,19.69,19.8,8364300.0,19.77,19.89,19.69,19.8,8364300.0
2018-04-09 14:30:00,19.79,19.93,19.72,19.8,5158860.0,19.79,19.93,19.72,19.8,5158860.0
2018-04-09 15:00:00,19.81,19.81,19.5,19.53,7311375.0,19.81,19.81,19.5,19.53,7311375.0
2018-04-09 15:30:00,19.53,19.53,19.28,19.31,14284860.0,19.53,19.53,19.28,19.31,14284860.0
2018-04-10 09:30:00,19.92,20.0,19.58,19.92,23524665.0,19.92,20.0,19.58,19.92,23524665.0
2018-04-10 10:00:00,19.93,20.29,19.92,20.09,19120290.0,19.93,20.29,19.92,20.09,19120290.0
2018-04-10 10:30:00,20.08,20.17,20.03,20.13,7404300.0,20.08,20.17,20.03,20.13,7404300.0
2018-04-10 11:00:00,20.13,20.27,20.08,20.27,8951370.0,20.13,20.27,20.08,20.27,8951370.0
2018-04-10 11:30:00,20.27,20.41,20.13,20.33,12619620.0,20.27,20.41,20.13,20.33,12619620.0
2018-04-10 12:00:00,20.33,20.38,20.13,20.24,6943230.0,20.33,20.38,20.13,20.24,6943230.0
2018-04-10 12:30:00,20.24,20.33,20.17,20.27,5070540.0,20.24,20.33,20.17,20.27,5070540.0
2018-04-10 13:00:00,20.27,20.39,20.23,20.31,6087540.0,20.27,20.39,20.23,20.31,6087540.0
2018-04-10 13:30:00,20.32,20.4,20.24,20.38,5200485.0,20.32,20.4,20.24,20.38,5200485.0
2018-04-10 14:00:00,20.4,20.41,20.29,20.29,6083670.0,20.4,20.41,20.29,20.29,6083670.0
2018-04-10 14:30:00,20.29,20.4,20.18,20.4,5247405.0,20.29,20.4,20.18,20.4,5247405.0
2018-04-10 15:00:00,20.4,20.47,20.25,20.32,8397195.0,20.4,20.47,20.25,20.32,8397195.0
2018-04-10 15:30:00,20.32,20.33,20.18,20.31,11566485.0,20.32,20.33,20.18,20.31,11566485.0
2018-04-11 09:30:00,20.05,20.48,19.98,20.43,14279355.0,20.05,20.48,19.98,20.43,14279355.0
2018-04-11 10:00:00,20.43,20.6,20.3,20.38,12300450.0,20.43,20.6,20.3,20.38,12300450.0
2018-04-11 10:30:00,20.38,20.55,20.17,20.17,9148860.0,20.38,20.55,20.17,20.17,9148860.0
2018-04-11 11:00:00,20.19,20.38,20.18,20.32,5102880.0,20.19,20.38,20.18,20.32,5102880.0
2018-04-11 11:30:00,20.33,20.45,20.31,20.4,4356960.0,20.33,20.45,20.31,20.4,4356960.0
2018-04-11 12:00:00,20.39,20.47,20.31,20.35,4295475.0,20.39,20.47,20.31,20.35,4295475.0
2018-04-11 12:30:00,20.35,20.36,20.16,20.23,4210320.0,20.35,20.36,20.16,20.23,4210320.0
2018-04-11 13:00:00,20.24,20.4,20.24,20.3,3616755.0,20.24,20.4,20.24,20.3,3616755.0
2018-04-11 13:30:00,20.3,20.33,20.19,20.31,2214645.0,20.3,20.33,20.19,20.31,2214645.0
2018-04-11 14:00:00,20.32,20.36,20.23,20.23,2813595.0,20.32,20.36,20.23,20.23,2813595.0
2018-04-11 14:30:00,20.24,20.31,20.08,20.23,6363435.0,20.24,20.31,20.08,20.23,6363435.0
2018-04-11 15:00:00,20.22,20.26,20.09,20.12,4530435.0,20.22,20.26,20.09,20.12,4530435.0
2018-04-11 15:30:00,20.11,20.13,19.99,20.07,7666905.0,20.11,20.13,19.99,20.07,7666905.0
2018-04-12 09:30:00,20.15,20.26,19.68,19.81,16064235.0,20.15,20.26,19.68,19.81,16064235.0
2018-04-12 10:00:00,19.81,20.0,19.6,19.63,13412910.0,19.81,20.0,19.6,19.63,13412910.0
2018-04-12 10:30:00,19.62,19.83,19.58,19.66,6529875.0,19.62,19.83,19.58,19.66,6529875.0
2018-04-12 11:00:00,19.66,19.93,19.6,19.88,6719430.0,19.66,19.93,19.6,19.88,6719430.0
2018-04-12 11:30:00,19.87,19.95,19.76,19.84,5262780.0,19.87,19.95,19.76,19.84,5262780.0
2018-04-12 12:00:00,19.84,19.87,19.73,19.8,3051840.0,19.84,19.87,19.73,19.8,3051840.0
2018-04-12 12:30:00,19.79,19.85,19.68,19.83,2811720.0,19.79,19.85,19.68,19.83,2811720.0
2018-04-12 13:00:00,19.82,19.88,19.77,19.8,3217560.0,19.82,19.88,19.77,19.8,3217560.0
2018-04-12 13:30:00,19.8,19.95,19.79,19.81,4018035.0,19.8,19.95,19.79,19.81,4018035.0
2018-04-12 14:00:00,19.82,19.95,19.79,19.94,3360675.0,19.82,19.95,19.79,19.94,3360675.0
2018-04-12 14:30:00,19.94,19.97,19.8,19.87,2701935.0,19.94,19.97,19.8,19.87,2701935.0
2018-04-12 15:00:00,19.87,20.0,19.84,19.87,4576785.0,19.87,20.0,19.84,19.87,4576785.0
2018-04-12 15:30:00,19.87,19.9,19.59,19.6,11347815.0,19.87,19.9,19.59,19.6,11347815.0
2018-04-13 09:30:00,20.24,20.26,19.82,19.98,16070865.0,20.24,20.26,19.82,19.98,16070865.0
2018-04-13 10:00:00,19.97,19.99,19.73,19.89,7941930.0,19.97,19.99,19.73,19.89,7941930.0
2018-04-13 10:30:00,19.89,20.12,19.82,20.03,7618380.0,19.89,20.12,19.82,20.03,7618380.0
2018-04-13 11:00:00,20.03,20.05,19.84,19.97,4705620.0,20.03,20.05,19.84,19.97,4705620.0
2018-04-13 11:30:00,19.98,20.1,19.95,20.0,3534345.0,19.98,20.1,19.95,20.0,3534345.0
2018-04-13 12:00:00,20.01,20.09,19.99,20.08,2796900.0,20.01,20.09,19.99,20.08,2796900.0
2018-04-13 12:30:00,20.09,20.11,20.03,20.11,2805765.0,20.09,20.11,20.03,20.11,2805765.0
2018-04-13 13:00:00,20.1,20.15,20.01,20.07,3308175.0,20.1,20.15,20.01,20.07,3308175.0
2018-04-13 13:30:00,20.08,20.16,20.04,20.16,3010560.0,20.08,20.16,20.04,20.16,3010560.0
2018-04-13 14:00:00,20.15,20.23,20.1,20.11,4995960.0,20.15,20.23,20.1,20.11,4995960.0
2018-04-13 14:30:00,20.1,20.11,19.95,20.0,4245645.0,20.1,20.11,19.95,20.0,4245645.0
2018-04-13 15:00:00,20.0,20.0,19.73,19.94,10440675.0,20.0,20.0,19.73,19.94,10440675.0
2018-04-13 15:30:00,19.93,20.04,19.88,20.02,8442270.0,19.93,20.04,19.88,20.02,8442270.0
2018-04-16 09:30:00,19.93,19.98,19.32,19.34,16196040.0,19.93,19.98,19.32,19.34,16196040.0
2018-04-16 10:00:00,19.33,19.56,19.29,19.55,10594665.0,19.33,19.56,19.29,19.55,10594665.0
2018-04-16 10:30:00,19.54,19.58,19.34,19.44,5171880.0,19.54,19.58,19.34,19.44,5171880.0
2018-04-16 11:00:00,19.45,19.5,19.27,19.36,5290575.0,19.45,19.5,19.27,19.36,5290575.0
2018-04-16 11:30:00,19.36,19.45,19.3,19.33,4062255.0,19.36,19.45,19.3,19.33,4062255.0
2018-04-16 12:00:00,19.33,19.55,19.33,19.46,5246520.0,19.33,19.55,19.33,19.46,5246520.0
2018-04-16 12:30:00,19.46,19.69,19.43,19.68,5181885.0,19.46,19.69,19.43,19.68,5181885.0
2018-04-16 13:00:00,19.68,19.72,19.48,19.5,3524625.0,19.68,19.72,19.48,19.5,3524625.0
2018-04-16 13:30:00,19.49,19.57,19.47,19.53,2257035.0,19.49,19.57,19.47,19.53,2257035.0
2018-04-16 14:00:00,19.54,19.57,19.47,19.49,2331150.0,19.54,19.57,19.47,19.49,2331150.0
2018-04-16 14:30:00,19.49,19.56,19.34,19.38,5141100.0,19.49,19.56,19.34,19.38,5141100.0
2018-04-16 15:00:00,19.38,19.47,19.35,19.44,2994570.0,19.38,19.47,19.35,19.44,2994570.0
2018-04-16 15:30:00,19.44,19.45,19.39,19.42,5814300.0,19.44,19.45,19.39,19.42,5814300.0
2018-04-17 09:30:00,19.26,19.27,18.83,18.89,23223000.0,19.26,19.27,18.83,18.89,23223000.0
2018-04-17 10:00:00,18.92,19.3,18.9,19.19,11718945.0,18.92,19.3,18.9,19.19,11718945.0
2018-04-17 10:30:00,19.19,19.21,19.02,19.16,5771670.0,19.19,19.21,19.02,19.16,5771670.0
2018-04-17 11:00:00,19.15,19.39,19.15,19.38,6201900.0,19.15,19.39,19.15,19.38,6201900.0
2018-04-17 11:30:00,19.37,19.48,19.3,19.36,6890175.0,19.37,19.48,19.3,19.36,6890175.0
2018-04-17 12:00:00,19.36,19.38,19.27,19.29,3325065.0,19.36,19.38,19.27,19.29,3325065.0
2018-04-17 12:30:00,19.29,19.32,19.22,19.3,2294130.0,19.29,19.32,19.22,19.3,2294130.0
2018-04-17 13:00:00,19.3,19.4,19.29,19.33,3160170.0,19.3,19.4,19.29,19.33,3160170.0
2018-04-17 13:30:00,19.33,19.35,19.23,19.29,1782900.0,19.33,19.35,19.23,19.29,1782900.0
2018-04-17 14:00:00,19.28,19.32,19.21,19.22,2306490.0,19.28,19.32,19.21,19.22,2306490.0
2018-04-17 14:30:00,19.23,19.28,19.17,19.22,2424195.0,19.23,19.28,19.17,19.22,2424195.0
2018-04-17 15:00:00,19.21,19.24,19.12,19.13,3170670.0,19.21,19.24,19.12,19.13,3170670.0
2018-04-17 15:30:00,19.13,19.23,19.06,19.18,7549710.0,19.13,19.23,19.06,19.18,7549710.0
2018-04-18 09:30:00,19.41,20.02,19.21,19.85,26544525.0,19.41,20.02,19.21,19.85,26544525.0
2018-04-18 10:00:00,19.84,19.95,19.68,19.81,9129600.0,19.84,19.95,19.68,19.81,9129600.0
2018-04-18 10:30:00,19.81,19.88,19.63,19.66,5836875.0,19.81,19.88,19.63,19.66,5836875.0
2018-04-18 11:00:00,19.66,19.77,19.64,19.76,5559795.0,19.66,19.77,19.64,19.76,5559795.0
2018-04-18 11:30:00,19.76,19.81,19.63,19.66,4397310.0,19.76,19.81,19.63,19.66,4397310.0
2018-04-18 12:00:00,19.66,19.72,19.58,19.6,2829270.0,19.66,19.72,19.58,19.6,2829270.0
2018-04-18 12:30:00,19.6,19.6,19.48,19.54,3286275.0,19.6,19.6,19.48,19.54,3286275.0
2018-04-18 13:00:00,19.55,19.62,19.53,19.6,1630935.0,19.55,19.62,19.53,19.6,1630935.0
2018-04-18 13:30:00,19.61,19.63,19.53,19.6,1716090.0,19.61,19.63,19.53,19.6,1716090.0
2018-04-18 14:00:00,19.59,19.62,19.46,19.48,4496040.0,19.59,19.62,19.46,19.48,4496040.0
2018-04-18 14:30:00,19.5,19.52,19.41,19.41,3021075.0,19.5,19.52,19.41,19.41,3021075.0
2018-04-18 15:00:00,19.43,19.57,19.42,19.51,3239835.0,19.43,19.57,19.42,19.51,3239835.0
2018-04-18 15:30:00,19.51,19.59,19.49,19.56,5498205.0,19.51,19.59,19.49,19.56,5498205.0
2018-04-19 09:30:00,19.41,19.48,19.24,19.46,8986125.0,19.41,19.48,19.24,19.46,8986125.0
2018-04-19 10:00:00,19.47,19.48,19.34,19.35,4634775.0,19.47,19.48,19.34,19.35,4634775.0
2018-04-19 10:30:00,19.35,19.67,19.31,19.61,7913235.0,19.35,19.67,19.31,19.61,7913235.0
2018-04-19 11:00:00,19.61,19.73,19.55,19.7,4771980.0,19.61,19.73,19.55,19.7,4771980.0
2018-04-19 11:30:00,19.69,19.71,19.57,19.63,4103115.0,19.69,19.71,19.57,19.63,4103115.0
2018-04-19 12:00:00,19.63,19.64,19.56,19.61,2070795.0,19.63,19.64,19.56,19.61,2070795.0
2018-04-19 12:30:00,19.61,19.82,19.61,19.8,4737945.0,19.61,19.82,19.61,19.8,4737945.0
2018-04-19 13:00:00,19.8,19.81,19.66,19.68,3442500.0,19.8,19.81,19.66,19.68,3442500.0
2018-04-19 13:30:00,19.68,19.95,19.67,19.91,5595135.0,19.68,19.95,19.67,19.91,5595135.0
2018-04-19 14:00:00,19.9,19.94,19.82,19.91,4205745.0,19.9,19.94,19.82,19.91,4205745.0
2018-04-19 14:30:00,19.91,20.0,19.84,19.99,4134795.0,19.91,20.0,19.84,19.99,4134795.0
2018-04-19 15:00:00,19.99,20.0,19.88,19.99,4986285.0,19.99,20.0,19.88,19.99,4986285.0
2018-04-19 15:30:00,19.98,20.07,19.96,20.01,9246915.0,19.98,20.07,19.96,20.01,9246915.0
2018-04-20 09:30:00,19.66,19.93,19.66,19.91,11357850.0,19.66,19.93,19.66,19.91,11357850.0
2018-04-20 10:00:00,19.92,20.0,19.84,19.9,6895620.0,19.92,20.0,19.84,19.9,6895620.0
2018-04-20 10:30:00,19.9,19.96,19.72,19.78,4904655.0,19.9,19.96,19.72,19.78,4904655.0
2018-04-20 11:00:00,19.77,19.8,19.62,19.63,5095395.0,19.77,19.8,19.62,19.63,5095395.0
2018-04-20 11:30:00,19.63,19.74,19.62,19.69,3189615.0,19.63,19.74,19.62,19.69,3189615.0
2018-04-20 12:00:00,19.69,19.7,19.57,19.61,3176655.0,19.69,19.7,19.57,19.61,3176655.0
2018-04-20 12:30:00,19.6,19.6,19.49,19.55,3142500.0,19.6,19.6,19.49,19.55,3142500.0
2018-04-20 13:00:00,19.54,19.65,19.53,19.63,2321955.0,19.54,19.65,19.53,19.63,2321955.0
2018-04-20 13:30:00,19.62,19.62,19.53,19.54,1896240.0,19.62,19.62,19.53,19.54,1896240.0
2018-04-20 14:00:00,19.53,19.55,19.42,19.46,3179940.0,19.53,19.55,19.42,19.46,3179940.0
2018-04-20 14:30:00,19.46,19.51,19.41,19.45,2549745.0,19.46,19.51,19.41,19.45,2549745.0
2018-04-20 15:00:00,19.45,19.45,19.35,19.39,4084695.0,19.45,19.45,19.35,19.39,4084695.0
2018-04-20 15:30:00,19.39,19.4,19.32,19.35,8657805.0,19.39,19.4,19.32,19.35,8657805.0
2018-04-23 09:30:00,19.42,19.44,18.97,19.18,10516035.0,19.42,19.44,18.97,19.18,10516035.0
2018-04-23 10:00:00,19.18,19.23,19.05,19.06,4884450.0,19.18,19.23,19.05,19.06,4884450.0
2018-04-23 10:30:00,19.07,19.25,19.01,19.2,4890525.0,19.07,19.25,19.01,19.2,4890525.0
2018-04-23 11:00:00,19.19,19.29,19.14,19.2,3671355.0,19.19,19.29,19.14,19.2,3671355.0
2018-04-23 11:30:00,19.21,19.38,19.19,19.34,3455625.0,19.21,19.38,19.19,19.34,3455625.0
2018-04-23 12:00:00,19.33,19.34,19.15,19.19,2186250.0,19.33,19.34,19.15,19.19,2186250.0
2018-04-23 12:30:00,19.19,19.21,19.11,19.16,2518065.0,19.19,19.21,19.11,19.16,2518065.0
2018-04-23 13:00:00,19.16,19.21,19.14,19.15,1879110.0,19.16,19.21,19.14,19.15,1879110.0
2018-04-23 13:30:00,19.15,19.18,18.92,19.0,5337090.0,19.15,19.18,18.92,19.0,5337090.0
2018-04-23 14:00:00,18.99,19.0,18.84,18.88,4248015.0,18.99,19.0,18.84,18.88,4248015.0
2018-04-23 14:30:00,18.87,18.92,18.82,18.88,3199080.0,18.87,18.92,18.82,18.88,3199080.0
2018-04-23 15:00:00,18.88,18.97,18.87,18.96,2521200.0,18.88,18.97,18.87,18.96,2521200.0
2018-04-23 15:30:00,18.97,18.99,18.83,18.89,7165365.0,18.97,18.99,18.83,18.89,7165365.0
2018-04-24 09:30:00,19.0,19.05,18.74,19.01,8205735.0,19.0,19.05,18.74,19.01,8205735.0
2018-04-24 10:00:00,19.0,19.14,18.8,18.8,6205995.0,19.0,19.14,18.8,18.8,6205995.0
2018-04-24 10:30:00,18.8,18.99,18.78,18.87,4114860.0,18.8,18.99,18.78,18.87,4114860.0
2018-04-24 11:00:00,18.86,18.89,18.59,18.75,7791405.0,18.86,18.89,18.59,18.75,7791405.0
2018-04-24 11:30:00,18.75,18.87,18.72,18.73,3693135.0,18.75,18.87,18.72,18.73,3693135.0
2018-04-24 12:00:00,18.74,18.85,18.67,18.72,3314595.0,18.74,18.85,18.67,18.72,3314595.0
2018-04-24 12:30:00,18.71,18.78,18.6,18.61,3133125.0,18.71,18.78,18.6,18.61,3133125.0
2018-04-24 13:00:00,18.6,18.74,18.56,18.69,3607995.0,18.6,18.74,18.56,18.69,3607995.0
2018-04-24 13:30:00,18.7,18.93,18.68,18.85,3706365.0,18.7,18.93,18.68,18.85,3706365.0
2018-04-24 14:00:00,18.85,18.88,18.64,18.76,3180960.0,18.85,18.88,18.64,18.76,3180960.0
2018-04-24 14:30:00,18.76,19.04,18.7,18.97,5050230.0,18.76,19.04,18.7,18.97,5050230.0
2018-04-24 15:00:00,18.99,19.09,18.92,19.05,4910985.0,18.99,19.09,18.92,19.05,4910985.0
2018-04-24 15:30:00,19.05,19.06,18.83,18.91,6282645.0,19.05,19.06,18.83,18.91,6282645.0
2018-04-25 09:30:00,18.9,19.01,18.64,18.65,7167525.0,18.9,19.01,18.64,18.65,7167525.0
2018-04-25 10:00:00,18.63,18.7,18.48,18.64,7519770.0,18.63,18.7,18.48,18.64,7519770.0
2018-04-25 10:30:00,18.66,18.84,18.65,18.83,4166145.0,18.66,18.84,18.65,18.83,4166145.0
2018-04-25 11:00:00,18.83,18.98,18.72,18.82,4002945.0,18.83,18.98,18.72,18.82,4002945.0
2018-04-25 11:30:00,18.81,18.85,18.65,18.67,1802385.0,18.81,18.85,18.65,18.67,1802385.0
2018-04-25 12:00:00,18.67,18.77,18.63,18.76,1887780.0,18.67,18.77,18.63,18.76,1887780.0
2018-04-25 12:30:00,18.74,18.84,18.71,18.75,1398660.0,18.74,18.84,18.71,18.75,1398660.0
2018-04-25 13:00:00,18.76,18.81,18.63,18.67,2044770.0,18.76,18.81,18.63,18.67,2044770.0
2018-04-25 13:30:00,18.67,18.68,18.53,18.59,3493995.0,18.67,18.68,18.53,18.59,3493995.0
2018-04-25 14:00:00,18.6,18.66,18.56,18.62,2275620.0,18.6,18.66,18.56,18.62,2275620.0
2018-04-25 14:30:00,18.61,18.71,18.61,18.69,2670270.0,18.61,18.71,18.61,18.69,2670270.0
2018-04-25 15:00:00,18.7,18.74,18.65,18.67,2030880.0,18.7,18.74,18.65,18.67,2030880.0
2018-04-25 15:30:00,18.66,18.74,18.61,18.72,3962055.0,18.66,18.74,18.61,18.72,3962055.0
2018-04-26 09:30:00,18.58,18.68,18.43,18.63,7716300.0,18.58,18.68,18.43,18.63,7716300.0
2018-04-26 10:00:00,18.63,19.0,18.59,18.88,8646630.0,18.63,19.0,18.59,18.88,8646630.0
2018-04-26 10:30:00,18.9,18.94,18.77,18.8,4526085.0,18.9,18.94,18.77,18.8,4526085.0
2018-04-26 11:00:00,18.8,18.82,18.67,18.76,3581310.0,18.8,18.82,18.67,18.76,3581310.0
2018-04-26 11:30:00,18.75,18.77,18.66,18.71,2285010.0,18.75,18.77,18.66,18.71,2285010.0
2018-04-26 12:00:00,18.71,18.79,18.66,18.79,2606865.0,18.71,18.79,18.66,18.79,2606865.0
2018-04-26 12:30:00,18.8,18.87,18.77,18.84,3301770.0,18.8,18.87,18.77,18.84,3301770.0
2018-04-26 13:00:00,18.85,18.86,18.75,18.79,1683345.0,18.85,18.86,18.75,18.79,1683345.0
2018-04-26 13:30:00,18.8,18.84,18.74,18.83,2052945.0,18.8,18.84,18.74,18.83,2052945.0
2018-04-26 14:00:00,18.82,18.97,18.81,18.9,3237750.0,18.82,18.97,18.81,18.9,3237750.0
2018-04-26 14:30:00,18.9,18.97,18.88,18.89,2204235.0,18.9,18.97,18.88,18.89,2204235.0
2018-04-26 15:00:00,18.89,18.95,18.86,18.93,2207820.0,18.89,18.95,18.86,18.93,2207820.0
2018-04-26 15:30:00,18.94,19.05,18.92,19.03,5275950.0,18.94,19.05,18.92,19.03,5275950.0
2018-04-27 09:30:00,19.02,19.23,18.92,19.12,8436480.0,19.02,19.23,18.92,19.12,8436480.0
2018-04-27 10:00:00,19.14,19.24,19.09,19.13,4010580.0,19.14,19.24,19.09,19.13,4010580.0
2018-04-27 10:30:00,19.11,19.18,18.93,19.03,3279375.0,19.11,19.18,18.93,19.03,3279375.0
2018-04-27 11:00:00,19.03,19.19,19.0,19.17,2390085.0,19.03,19.19,19.0,19.17,2390085.0
2018-04-27 11:30:00,19.17,19.2,19.06,19.08,1627560.0,19.17,19.2,19.06,19.08,1627560.0
2018-04-27 12:00:00,19.09,19.27,19.08,19.23,2999760.0,19.09,19.27,19.08,19.23,2999760.0
2018-04-27 12:30:00,19.22,19.39,19.19,19.35,3550740.0,19.22,19.39,19.19,19.35,3550740.0
2018-04-27 13:00:00,19.33,19.51,19.33,19.47,3816900.0,19.33,19.51,19.33,19.47,3816900.0
2018-04-27 13:30:00,19.48,19.49,19.34,19.45,2546910.0,19.48,19.49,19.34,19.45,2546910.0
2018-04-27 14:00:00,19.44,19.49,19.42,19.46,2060430.0,19.44,19.49,19.42,19.46,2060430.0
2018-04-27 14:30:00,19.46,19.6,19.44,19.55,3453420.0,19.46,19.6,19.44,19.55,3453420.0
2018-04-27 15:00:00,19.56,19.61,19.47,19.49,3282945.0,19.56,19.61,19.47,19.49,3282945.0
2018-04-27 15:30:00,19.49,19.63,19.49,19.61,7411215.0,19.49,19.63,19.49,19.61,7411215.0
2018-04-30 09:30:00,19.57,19.92,19.52,19.85,10837275.0,19.57,19.92,19.52,19.85,10837275.0
2018-04-30 10:00:00,19.84,19.86,19.65,19.76,5970360.0,19.84,19.86,19.65,19.76,5970360.0
2018-04-30 10:30:00,19.76,19.84,19.66,19.7,3071205.0,19.76,19.84,19.66,19.7,3071205.0
2018-04-30 11:00:00,19.7,19.77,19.66,19.75,2239110.0,19.7,19.77,19.66,19.75,2239110.0
2018-04-30 11:30:00,19.75,19.84,19.67,19.69,3817260.0,19.75,19.84,19.67,19.69,3817260.0
2018-04-30 12:00:00,19.69,19.73,19.55,19.65,2904270.0,19.69,19.73,19.55,19.65,2904270.0
2018-04-30 12:30:00,19.65,19.67,19.6,19.63,1697040.0,19.65,19.67,19.6,19.63,1697040.0
2018-04-30 13:00:00,19.63,19.78,19.63,19.71,3431595.0,19.63,19.78,19.63,19.71,3431595.0
2018-04-30 13:30:00,19.71,19.75,19.65,19.73,1776480.0,19.71,19.75,19.65,19.73,1776480.0
2018-04-30 14:00:00,19.74,19.77,19.63,19.75,2278365.0,19.74,19.77,19.63,19.75,2278365.0
2018-04-30 14:30:00,19.74,19.77,19.69,19.75,1363020.0,19.74,19.77,19.69,19.75,1363020.0
2018-04-30 15:00:00,19.74,19.78,19.55,19.58,2391120.0,19.74,19.78,19.55,19.58,2391120.0
2018-04-30 15:30:00,19.58,19.63,19.5,19.59,5805135.0,19.58,19.63,19.5,19.59,5805135.0
2018-05-01 09:30:00,19.57,19.89,19.55,19.88,7642935.0,19.57,19.89,19.55,19.88,7642935.0
2018-05-01 10:00:00,19.87,19.91,19.74,19.84,5204520.0,19.87,19.91,19.74,19.84,5204520.0
2018-05-01 10:30:00,19.83,19.86,19.63,19.66,2949570.0,19.83,19.86,19.63,19.66,2949570.0
2018-05-01 11:00:00,19.64,19.7,19.56,19.68,3634185.0,19.64,19.7,19.56,19.68,3634185.0
2018-05-01 11:30:00,19.68,19.73,19.63,19.64,1702050.0,19.68,19.73,19.63,19.64,1702050.0
2018-05-01 12:00:00,19.65,19.78,19.65,19.75,2056620.0,19.65,19.78,19.65,19.75,2056620.0
2018-05-01 12:30:00,19.77,19.79,19.68,19.7,1563825.0,19.77,19.79,19.68,19.7,1563825.0
2018-05-01 13:00:00,19.71,19.71,19.61,19.65,1357095.0,19.71,19.71,19.61,19.65,1357095.0
2018-05-01 13:30:00,19.65,19.71,19.63,19.71,2083410.0,19.65,19.71,19.63,19.71,2083410.0
2018-05-01 14:00:00,19.71,19.75,19.65,19.74,2257455.0,19.71,19.75,19.65,19.74,2257455.0
2018-05-01 14:30:00,19.75,19.8,19.71,19.79,2178570.0,19.75,19.8,19.71,19.79,2178570.0
2018-05-01 15:00:00,19.79,19.87,19.77,19.84,3586845.0,19.79,19.87,19.77,19.84,3586845.0
2018-05-01 15:30:00,19.84,20.05,19.82,19.95,10134675.0,19.84,20.05,19.82,19.95,10134675.0
2018-05-02 09:30:00,19.9,20.17,19.85,19.95,10620390.0,19.9,20.17,19.85,19.95,10620390.0
2018-05-02 10:00:00,19.97,20.11,19.96,20.0,4792170.0,19.97,20.11,19.96,20.0,4792170.0
2018-05-02 10:30:00,20.01,20.03,19.96,20.0,3548265.0,20.01,20.03,19.96,20.0,3548265.0
2018-05-02 11:00:00,20.0,20.12,19.94,20.04,4425420.0,20.0,20.12,19.94,20.04,4425420.0
2018-05-02 11:30:00,20.04,20.1,19.99,20.03,3041475.0,20.04,20.1,19.99,20.03,3041475.0
2018-05-02 12:00:00,20.04,20.07,20.0,20.04,2604465.0,20.04,20.07,20.0,20.04,2604465.0
2018-05-02 12:30:00,20.04,20.04,19.87,19.95,4666935.0,20.04,20.04,19.87,19.95,4666935.0
2018-05-02 13:00:00,19.95,19.99,19.91,19.97,3556440.0,19.95,19.99,19.91,19.97,3556440.0
2018-05-02 13:30:00,19.98,20.16,19.95,20.16,6222990.0,19.98,20.16,19.95,20.16,6222990.0
2018-05-02 14:00:00,20.16,20.38,20.15,20.37,11962485.0,20.16,20.38,20.15,20.37,11962485.0
2018-05-02 14:30:00,20.36,20.46,20.32,20.33,7548240.0,20.36,20.46,20.32,20.33,7548240.0
2018-05-02 15:00:00,20.34,20.39,20.16,20.18,7175130.0,20.34,20.39,20.16,20.18,7175130.0
2018-05-02 15:30:00,20.18,20.24,20.06,20.08,12259935.0,20.18,20.24,20.06,20.08,12259935.0
2018-05-03 09:30:00,18.59,19.2,18.45,18.83,51813225.0,18.59,19.2,18.45,18.83,51813225.0
2018-05-03 10:00:00,18.83,18.97,18.64,18.83,20865465.0,18.83,18.97,18.64,18.83,20865465.0
2018-05-03 10:30:00,18.83,18.83,18.53,18.61,14776365.0,18.83,18.83,18.53,18.61,14776365.0
2018-05-03 11:00:00,18.62,18.72,18.36,18.41,16412640.0,18.62,18.72,18.36,18.41,16412640.0
2018-05-03 11:30:00,18.41,18.59,18.35,18.43,13545075.0,18.41,18.59,18.35,18.43,13545075.0
2018-05-03 12:00:00,18.45,18.59,18.4,18.48,6710700.0,18.45,18.59,18.4,18.48,6710700.0
2018-05-03 12:30:00,18.48,18.77,18.44,18.76,11472465.0,18.48,18.77,18.44,18.76,11472465.0
2018-05-03 13:00:00,18.76,18.87,18.67,18.74,7644810.0,18.76,18.87,18.67,18.74,7644810.0
2018-05-03 13:30:00,18.74,18.93,18.73,18.85,7054530.0,18.74,18.93,18.73,18.85,7054530.0
2018-05-03 14:00:00,18.86,18.94,18.72,18.82,7168815.0,18.86,18.94,18.72,18.82,7168815.0
2018-05-03 14:30:00,18.82,18.98,18.8,18.95,7550235.0,18.82,18.98,18.8,18.95,7550235.0
2018-05-03 15:00:00,18.94,19.07,18.9,19.04,10006515.0,18.94,19.07,18.9,19.04,10006515.0
2018-05-03 15:30:00,19.04,19.07,18.88,18.96,11564280.0,19.04,19.07,18.88,18.96,11564280.0
2018-05-04 09:30:00,18.87,18.91,18.63,18.85,12921090.0,18.87,18.91,18.63,18.85,12921090.0
2018-05-04 10:00:00,18.86,19.26,18.79,19.25,12524865.0,18.86,19.26,18.79,19.25,12524865.0
2018-05-04 10:30:00,19.25,19.29,19.13,19.18,7562625.0,19.25,19.29,19.13,19.18,7562625.0
2018-05-04 11:00:00,19.19,19.22,19.07,19.1,4123980.0,19.19,19.22,19.07,19.1,4123980.0
2018-05-04 11:30:00,19.1,19.17,19.04,19.09,3944775.0,19.1,19.17,19.04,19.09,3944775.0
2018-05-04 12:00:00,19.11,19.11,19.02,19.09,3286560.0,19.11,19.11,19.02,19.09,3286560.0
2018-05-04 12:30:00,19.09,19.26,19.09,19.21,4696065.0,19.09,19.26,19.09,19.21,4696065.0
2018-05-04 13:00:00,19.2,19.32,19.19,19.29,3954945.0,19.2,19.32,19.19,19.29,3954945.0
2018-05-04 13:30:00,19.29,19.46,19.28,19.4,6097005.0,19.29,19.46,19.28,19.4,6097005.0
2018-05-04 14:00:00,19.4,19.53,19.37,19.52,6493530.0,19.4,19.53,19.37,19.52,6493530.0
2018-05-04 14:30:00,19.52,19.79,19.51,19.73,12061860.0,19.52,19.79,19.51,19.73,12061860.0
2018-05-04 15:00:00,19.73,19.79,19.58,19.67,8240070.0,19.73,19.79,19.58,19.67,8240070.0
2018-05-04 15:30:00,19.67,19.69,19.55,19.6,10358025.0,19.67,19.69,19.55,19.6,10358025.0
2018-05-07 09:30:00,19.83,19.98,19.68,19.81,15320145.0,19.83,19.98,19.68,19.81,15320145.0
2018-05-07 10:00:00,19.81,19.99,19.7,19.98,8083770.0,19.81,19.99,19.7,19.98,8083770.0
2018-05-07 10:30:00,19.97,20.15,19.94,20.04,11890275.0,19.97,20.15,19.94,20.04,11890275.0
2018-05-07 11:00:00,20.04,20.34,20.01,20.32,11065530.0,20.04,20.34,20.01,20.32,11065530.0
2018-05-07 11:30:00,20.31,20.33,20.23,20.28,5859510.0,20.31,20.33,20.23,20.28,5859510.0
2018-05-07 12:00:00,20.29,20.4,20.26,20.33,5150010.0,20.29,20.4,20.26,20.33,5150010.0
2018-05-07 12:30:00,20.32,20.33,20.19,20.23,4254255.0,20.32,20.33,20.19,20.23,4254255.0
2018-05-07 13:00:00,20.23,20.24,20.14,20.2,3444825.0,20.23,20.24,20.14,20.2,3444825.0
2018-05-07 13:30:00,20.2,20.26,20.12,20.16,3215310.0,20.2,20.26,20.12,20.16,3215310.0
2018-05-07 14:00:00,20.17,20.21,20.13,20.15,2794425.0,20.17,20.21,20.13,20.15,2794425.0
2018-05-07 14:30:00,20.15,20.16,19.95,19.98,4848690.0,20.15,20.16,19.95,19.98,4848690.0
2018-05-07 15:00:00,19.98,20.14,19.95,20.01,8843400.0,19.98,20.14,19.95,20.01,8843400.0
2018-05-07 15:30:00,20.01,20.25,20.0,20.18,12655785.0,20.01,20.25,20.0,20.18,12655785.0
2018-05-08 09:30:00,20.05,20.48,20.04,20.36,15813135.0,20.05,20.48,20.04,20.36,15813135.0
2018-05-08 10:00:00,20.36,20.52,20.34,20.43,8531325.0,20.36,20.52,20.34,20.43,8531325.0
2018-05-08 10:30:00,20.44,20.48,20.34,20.38,4341135.0,20.44,20.48,20.34,20.38,4341135.0
2018-05-08 11:00:00,20.38,20.47,20.31,20.41,3469755.0,20.38,20.47,20.31,20.41,3469755.0
2018-05-08 11:30:00,20.4,20.41,20.21,20.22,3514980.0,20.4,20.41,20.21,20.22,3514980.0
2018-05-08 12:00:00,20.22,20.24,20.04,20.07,5540745.0,20.22,20.24,20.04,20.07,5540745.0
2018-05-08 12:30:00,20.07,20.22,19.93,20.05,6776025.0,20.07,20.22,19.93,20.05,6776025.0
2018-05-08 13:00:00,20.04,20.1,20.02,20.07,2691240.0,20.04,20.1,20.02,20.07,2691240.0
2018-05-08 13:30:00,20.08,20.16,20.04,20.04,2441550.0,20.08,20.16,20.04,20.04,2441550.0
2018-05-08 14:00:00,20.05,20.2,20.05,20.1,2639775.0,20.05,20.2,20.05,20.1,2639775.0
2018-05-08 14:30:00,20.1,20.13,19.98,20.0,3347790.0,20.1,20.13,19.98,20.0,3347790.0
2018-05-08 15:00:00,20.0,20.46,19.97,20.17,3781155.0,20.0,20.46,19.97,20.17,3781155.0
2018-05-08 15:30:00,20.17,20.24,20.1,20.13,6188580.0,20.17,20.24,20.1,20.13,6188580.0
2018-05-09 09:30:00,20.03,20.34,20.02,20.17,10264920.0,20.03,20.34,20.02,20.17,10264920.0
2018-05-09 10:00:00,20.17,20.22,20.11,20.17,5427465.0,20.17,20.22,20.11,20.17,5427465.0
2018-05-09 10:30:00,20.16,20.25,20.07,20.08,4567725.0,20.16,20.25,20.07,20.08,4567725.0
2018-05-09 11:00:00,20.09,20.17,20.02,20.02,3576705.0,20.09,20.17,20.02,20.02,3576705.0
2018-05-09 11:30:00,20.02,20.19,20.0,20.14,3300525.0,20.02,20.19,20.0,20.14,3300525.0
2018-05-09 12:00:00,20.15,20.2,20.09,20.15,2691225.0,20.15,20.2,20.09,20.15,2691225.0
2018-05-09 12:30:00,20.15,20.16,20.09,20.11,2308260.0,20.15,20.16,20.09,20.11,2308260.0
2018-05-09 13:00:00,20.11,20.15,20.06,20.07,2322030.0,20.11,20.15,20.06,20.07,2322030.0
2018-05-09 13:30:00,20.08,20.12,20.03,20.12,2552715.0,20.08,20.12,20.03,20.12,2552715.0
2018-05-09 14:00:00,20.12,20.18,20.08,20.1,2774565.0,20.12,20.18,20.08,20.1,2774565.0
2018-05-09 14:30:00,20.1,20.24,20.09,20.23,5944485.0,20.1,20.24,20.09,20.23,5944485.0
2018-05-09 15:00:00,20.22,20.41,20.2,20.39,8716845.0,20.22,20.41,20.2,20.39,8716845.0
2018-05-09 15:30:00,20.39,20.47,20.37,20.46,10418745.0,20.39,20.47,20.37,20.46,10418745.0
2018-05-10 09:30:00,20.5,20.87,20.42,20.6,21604050.0,20.5,20.87,20.42,20.6,21604050.0
2018-05-10 10:00:00,20.6,20.63,20.44,20.6,8856510.0,20.6,20.63,20.44,20.6,8856510.0
2018-05-10 10:30:00,20.6,20.6,20.41,20.48,4531590.0,20.6,20.6,20.41,20.48,4531590.0
2018-05-10 11:00:00,20.48,20.57,20.46,20.51,3109215.0,20.48,20.57,20.46,20.51,3109215.0
2018-05-10 11:30:00,20.51,20.57,20.46,20.53,2576460.0,20.51,20.57,20.46,20.53,2576460.0
2018-05-10 12:00:00,20.52,20.63,20.5,20.56,3431940.0,20.52,20.63,20.5,20.56,3431940.0
2018-05-10 12:30:00,20.55,20.57,20.51,20.51,2016915.0,20.55,20.57,20.51,20.51,2016915.0
2018-05-10 13:00:00,20.51,20.59,20.51,20.55,1965975.0,20.51,20.59,20.51,20.55,1965975.0
2018-05-10 13:30:00,20.55,20.57,20.47,20.51,2061015.0,20.55,20.57,20.47,20.51,2061015.0
2018-05-10 14:00:00,20.51,20.52,20.36,20.37,3390165.0,20.51,20.52,20.36,20.37,3390165.0
2018-05-10 14:30:00,20.37,20.45,20.27,20.42,3812430.0,20.37,20.45,20.27,20.42,3812430.0
2018-05-10 15:00:00,20.42,20.43,20.36,20.38,2245620.0,20.42,20.43,20.36,20.38,2245620.0
2018-05-10 15:30:00,20.38,20.41,20.3,20.33,5267145.0,20.38,20.41,20.3,20.33,5267145.0
2018-05-11 09:30:00,20.51,20.59,20.15,20.25,10548795.0,20.51,20.59,20.15,20.25,10548795.0
2018-05-11 10:00:00,20.26,20.33,20.16,20.31,4327185.0,20.26,20.33,20.16,20.31,4327185.0
2018-05-11 10:30:00,20.31,20.37,20.25,20.32,3412470.0,20.31,20.37,20.25,20.32,3412470.0
2018-05-11 11:00:00,20.33,20.33,20.06,20.11,5723355.0,20.33,20.33,20.06,20.11,5723355.0
2018-05-11 11:30:00,20.12,20.12,19.99,20.09,5887545.0,20.12,20.12,19.99,20.09,5887545.0
2018-05-11 12:00:00,20.09,20.11,19.96,20.0,3467130.0,20.09,20.11,19.96,20.0,3467130.0
2018-05-11 12:30:00,20.0,20.02,19.94,20.0,3479880.0,20.0,20.02,19.94,20.0,3479880.0
2018-05-11 13:00:00,19.99,20.08,19.98,20.07,2078610.0,19.99,20.08,19.98,20.07,2078610.0
2018-05-11 13:30:00,20.07,20.08,19.98,20.03,1818570.0,20.07,20.08,19.98,20.03,1818570.0
2018-05-11 14:00:00,20.03,20.05,19.98,20.0,1690470.0,20.03,20.05,19.98,20.0,1690470.0
2018-05-11 14:30:00,20.0,20.09,19.99,20.09,2066490.0,20.0,20.09,19.99,20.09,2066490.0
2018-05-11 15:00:00,20.09,20.15,20.03,20.03,2615565.0,20.09,20.15,20.03,20.03,2615565.0
2018-05-11 15:30:00,20.03,20.1,20.02,20.07,3816585.0,20.03,20.1,20.02,20.07,3816585.0
2018-05-14 09:30:00,20.22,20.33,20.01,20.02,10908660.0,20.22,20.33,20.01,20.02,10908660.0
2018-05-14 10:00:00,20.01,20.17,19.89,20.15,8084325.0,20.01,20.17,19.89,20.15,8084325.0
2018-05-14 10:30:00,20.14,20.29,20.09,20.21,6031260.0,20.14,20.29,20.09,20.21,6031260.0
2018-05-14 11:00:00,20.2,20.21,20.0,20.0,4640865.0,20.2,20.21,20.0,20.0,4640865.0
2018-05-14 11:30:00,20.0,20.03,19.94,19.97,4718790.0,20.0,20.03,19.94,19.97,4718790.0
2018-05-14 12:00:00,19.98,20.03,19.96,19.97,3670020.0,19.98,20.03,19.96,19.97,3670020.0
2018-05-14 12:30:00,19.98,19.99,19.79,19.8,5623545.0,19.98,19.99,19.79,19.8,5623545.0
2018-05-14 13:00:00,19.8,19.81,19.67,19.71,6293835.0,19.8,19.81,19.67,19.71,6293835.0
2018-05-14 13:30:00,19.71,19.79,19.68,19.69,4184145.0,19.71,19.79,19.68,19.69,4184145.0
2018-05-14 14:00:00,19.7,19.71,19.57,19.66,5997960.0,19.7,19.71,19.57,19.66,5997960.0
2018-05-14 14:30:00,19.66,19.67,19.58,19.61,3027015.0,19.66,19.67,19.58,19.61,3027015.0
2018-05-14 15:00:00,19.61,19.67,19.51,19.54,6115830.0,19.61,19.67,19.51,19.54,6115830.0
2018-05-14 15:30:00,19.54,19.57,19.44,19.46,11774445.0,19.54,19.57,19.44,19.46,11774445.0
2018-05-15 09:30:00,19.0,19.07,18.7,18.9,28984440.0,19.0,19.07,18.7,18.9,28984440.0
2018-05-15 10:00:00,18.91,19.13,18.89,19.05,9618315.0,18.91,19.13,18.89,19.05,9618315.0
2018-05-15 10:30:00,19.05,19.12,18.91,18.99,7682010.0,19.05,19.12,18.91,18.99,7682010.0
2018-05-15 11:00:00,18.99,19.01,18.86,18.9,6179940.0,18.99,19.01,18.86,18.9,6179940.0
2018-05-15 11:30:00,18.9,18.92,18.75,18.78,6123540.0,18.9,18.92,18.75,18.78,6123540.0
2018-05-15 12:00:00,18.78,18.95,18.76,18.89,5466075.0,18.78,18.95,18.76,18.89,5466075.0
2018-05-15 12:30:00,18.89,18.96,18.88,18.9,3889275.0,18.89,18.96,18.88,18.9,3889275.0
2018-05-15 13:00:00,18.89,18.92,18.84,18.89,2322000.0,18.89,18.92,18.84,18.89,2322000.0
2018-05-15 13:30:00,18.88,18.89,18.8,18.8,4073025.0,18.88,18.89,18.8,18.8,4073025.0
2018-05-15 14:00:00,18.81,18.93,18.8,18.91,3216855.0,18.81,18.93,18.8,18.91,3216855.0
2018-05-15 14:30:00,18.91,18.98,18.74,18.75,13482090.0,18.91,18.98,18.74,18.75,13482090.0
2018-05-15 15:00:00,18.76,18.87,18.73,18.8,6074325.0,18.76,18.87,18.73,18.8,6074325.0
2018-05-15 15:30:00,18.79,18.96,18.79,18.95,9398250.0,18.79,18.96,18.79,18.95,9398250.0
2018-05-16 09:30:00,18.92,19.1,18.77,19.07,12767265.0,18.92,19.1,18.77,19.07,12767265.0
2018-05-16 10:00:00,19.07,19.11,18.97,19.04,6296415.0,19.07,19.11,18.97,19.04,6296415.0
2018-05-16 10:30:00,19.04,19.12,18.84,18.86,6217050.0,19.04,19.12,18.84,18.86,6217050.0
2018-05-16 11:00:00,18.85,18.89,18.78,18.88,5027520.0,18.85,18.89,18.78,18.88,5027520.0
2018-05-16 11:30:00,18.88,18.97,18.84,18.97,3455925.0,18.88,18.97,18.84,18.97,3455925.0
2018-05-16 12:00:00,18.96,19.0,18.92,18.97,3033000.0,18.96,19.0,18.92,18.97,3033000.0
2018-05-16 12:30:00,18.97,19.0,18.92,18.96,2409165.0,18.97,19.0,18.92,18.96,2409165.0
2018-05-16 13:00:00,18.95,19.0,18.93,18.94,1731690.0,18.95,19.0,18.93,18.94,1731690.0
2018-05-16 13:30:00,18.93,18.94,18.85,18.92,1784940.0,18.93,18.94,18.85,18.92,1784940.0
2018-05-16 14:00:00,18.92,19.08,18.9,19.07,3509820.0,18.92,19.08,18.9,19.07,3509820.0
2018-05-16 14:30:00,19.07,19.25,19.04,19.25,7403670.0,19.07,19.25,19.04,19.25,7403670.0
2018-05-16 15:00:00,19.25,19.25,19.07,19.13,4115955.0,19.25,19.25,19.07,19.13,4115955.0
2018-05-16 15:30:00,19.13,19.15,19.05,19.1,6666435.0,19.13,19.15,19.05,19.1,6666435.0
2018-05-17 09:30:00,19.08,19.2,18.99,19.06,7166745.0,19.08,19.2,18.99,19.06,7166745.0
2018-05-17 10:00:00,19.06,19.22,19.05,19.18,4307160.0,19.06,19.22,19.05,19.18,4307160.0
2018-05-17 10:30:00,19.19,19.26,19.15,19.16,4988775.0,19.19,19.26,19.15,19.16,4988775.0
2018-05-17 11:00:00,19.16,19.26,19.11,19.26,2964705.0,19.16,19.26,19.11,19.26,2964705.0
2018-05-17 11:30:00,19.26,19.28,19.12,19.14,3436380.0,19.26,19.28,19.12,19.14,3436380.0
2018-05-17 12:00:00,19.14,19.18,19.09,19.13,1918005.0,19.14,19.18,19.09,19.13,1918005.0
2018-05-17 12:30:00,19.13,19.14,19.01,19.05,2707215.0,19.13,19.14,19.01,19.05,2707215.0
2018-05-17 13:00:00,19.05,19.13,19.02,19.07,2732115.0,19.05,19.13,19.02,19.07,2732115.0
2018-05-17 13:30:00,19.07,19.08,18.97,18.97,3658020.0,19.07,19.08,18.97,18.97,3658020.0
2018-05-17 14:00:00,18.97,19.02,18.93,18.96,3693555.0,18.97,19.02,18.93,18.96,3693555.0
2018-05-17 14:30:00,18.97,19.06,18.97,19.04,2850420.0,18.97,19.06,18.97,19.04,2850420.0
2018-05-17 15:00:00,19.03,19.12,19.02,19.05,3063945.0,19.03,19.12,19.02,19.05,3063945.0
2018-05-17 15:30:00,19.05,19.05,18.93,18.96,6777690.0,19.05,19.05,18.93,18.96,6777690.0
2018-05-18 09:30:00,18.98,18.98,18.79,18.82,8365440.0,18.98,18.98,18.79,18.82,8365440.0
2018-05-18 10:00:00,18.84,18.88,18.64,18.7,8277405.0,18.84,18.88,18.64,18.7,8277405.0
2018-05-18 10:30:00,18.7,18.73,18.62,18.68,6247620.0,18.7,18.73,18.62,18.68,6247620.0
2018-05-18 11:00:00,18.68,18.71,18.57,18.57,4726305.0,18.68,18.71,18.57,18.57,4726305.0
2018-05-18 11:30:00,18.57,18.58,18.43,18.47,10286580.0,18.57,18.58,18.43,18.47,10286580.0
2018-05-18 12:00:00,18.46,18.47,18.27,18.36,13110105.0,18.46,18.47,18.27,18.36,13110105.0
2018-05-18 12:30:00,18.37,18.51,18.33,18.48,5459790.0,18.37,18.51,18.33,18.48,5459790.0
2018-05-18 13:00:00,18.47,18.5,18.38,18.41,3296085.0,18.47,18.5,18.38,18.41,3296085.0
2018-05-18 13:30:00,18.41,18.43,18.37,18.39,2987175.0,18.41,18.43,18.37,18.39,2987175.0
2018-05-18 14:00:00,18.39,18.48,18.37,18.4,3967230.0,18.39,18.48,18.37,18.4,3967230.0
2018-05-18 14:30:00,18.4,18.45,18.39,18.44,2502360.0,18.4,18.45,18.39,18.44,2502360.0
2018-05-18 15:00:00,18.44,18.48,18.42,18.47,3391965.0,18.44,18.48,18.42,18.47,3391965.0
2018-05-18 15:30:00,18.47,18.48,18.43,18.46,9414975.0,18.47,18.48,18.43,18.46,9414975.0
2018-05-21 09:30:00,18.76,19.18,18.75,19.14,24692925.0,18.76,19.18,18.75,19.14,24692925.0
2018-05-21 10:00:00,19.13,19.27,19.06,19.26,12287370.0,19.13,19.27,19.06,19.26,12287370.0
2018-05-21 10:30:00,19.25,19.43,19.24,19.39,11955270.0,19.25,19.43,19.24,19.39,11955270.0
2018-05-21 11:00:00,19.38,19.43,19.11,19.15,7576470.0,19.38,19.43,19.11,19.15,7576470.0
2018-05-21 11:30:00,19.16,19.27,19.15,19.22,3812895.0,19.16,19.27,19.15,19.22,3812895.0
2018-05-21 12:00:00,19.21,19.23,18.96,19.07,7859400.0,19.21,19.23,18.96,19.07,7859400.0
2018-05-21 12:30:00,19.08,19.08,18.91,18.93,5905470.0,19.08,19.08,18.91,18.93,5905470.0
2018-05-21 13:00:00,18.93,19.01,18.91,18.93,3399345.0,18.93,19.01,18.91,18.93,3399345.0
2018-05-21 13:30:00,18.93,19.02,18.91,18.93,3203700.0,18.93,19.02,18.91,18.93,3203700.0
2018-05-21 14:00:00,18.92,18.98,18.88,18.88,3785145.0,18.92,18.98,18.88,18.88,3785145.0
2018-05-21 14:30:00,18.88,18.9,18.81,18.82,4245060.0,18.88,18.9,18.81,18.82,4245060.0
2018-05-21 15:00:00,18.82,18.96,18.79,18.9,4494720.0,18.82,18.96,18.79,18.9,4494720.0
2018-05-21 15:30:00,18.91,18.97,18.87,18.96,7787805.0,18.91,18.97,18.87,18.96,7787805.0
2018-05-22 09:30:00,19.18,19.2,18.69,18.69,14756880.0,19.18,19.2,18.69,18.69,14756880.0
2018-05-22 10:00:00,18.68,18.74,18.38,18.4,14530185.0,18.68,18.74,18.38,18.4,14530185.0
2018-05-22 10:30:00,18.4,18.61,18.4,18.59,10170375.0,18.4,18.61,18.4,18.59,10170375.0
2018-05-22 11:00:00,18.59,18.6,18.43,18.44,5912475.0,18.59,18.6,18.43,18.44,5912475.0
2018-05-22 11:30:00,18.44,18.48,18.32,18.47,10437780.0,18.44,18.48,18.32,18.47,10437780.0
2018-05-22 12:00:00,18.47,18.48,18.37,18.42,4658400.0,18.47,18.48,18.37,18.42,4658400.0
2018-05-22 12:30:00,18.42,18.42,18.32,18.37,4140750.0,18.42,18.42,18.32,18.37,4140750.0
2018-05-22 13:00:00,18.37,18.41,18.35,18.38,2984550.0,18.37,18.41,18.35,18.38,2984550.0
2018-05-22 13:30:00,18.38,18.42,18.33,18.34,4508040.0,18.38,18.42,18.33,18.34,4508040.0
2018-05-22 14:00:00,18.36,18.36,18.23,18.26,9741795.0,18.36,18.36,18.23,18.26,9741795.0
2018-05-22 14:30:00,18.26,18.4,18.25,18.38,6154320.0,18.26,18.4,18.25,18.38,6154320.0
2018-05-22 15:00:00,18.38,18.44,18.32,18.43,5584155.0,18.38,18.44,18.32,18.43,5584155.0
2018-05-22 15:30:00,18.43,18.44,18.3,18.33,9236085.0,18.43,18.44,18.3,18.33,9236085.0
2018-05-23 09:30:00,18.52,18.66,18.34,18.39,16766190.0,18.52,18.66,18.34,18.39,16766190.0
2018-05-23 10:00:00,18.4,18.46,18.35,18.45,6201330.0,18.4,18.46,18.35,18.45,6201330.0
2018-05-23 10:30:00,18.44,18.49,18.39,18.43,4785390.0,18.44,18.49,18.39,18.43,4785390.0
2018-05-23 11:00:00,18.42,18.47,18.37,18.38,2804205.0,18.42,18.47,18.37,18.38,2804205.0
2018-05-23 11:30:00,18.38,18.44,18.36,18.37,2800230.0,18.38,18.44,18.36,18.37,2800230.0
2018-05-23 12:00:00,18.37,18.39,18.27,18.28,4603740.0,18.37,18.39,18.27,18.28,4603740.0
2018-05-23 12:30:00,18.28,18.38,18.27,18.34,3004470.0,18.28,18.38,18.27,18.34,3004470.0
2018-05-23 13:00:00,18.33,18.34,18.28,18.32,1840080.0,18.33,18.34,18.28,18.32,1840080.0
2018-05-23 13:30:00,18.33,18.34,18.29,18.32,1657755.0,18.33,18.34,18.29,18.32,1657755.0
2018-05-23 14:00:00,18.31,18.51,18.31,18.46,5618640.0,18.31,18.51,18.31,18.46,5618640.0
2018-05-23 14:30:00,18.46,18.53,18.45,18.51,3955965.0,18.46,18.53,18.45,18.51,3955965.0
2018-05-23 15:00:00,18.51,18.52,18.43,18.52,3410880.0,18.51,18.52,18.43,18.52,3410880.0
2018-05-23 15:30:00,18.52,18.61,18.45,18.6,8773695.0,18.52,18.61,18.45,18.6,8773695.0
2018-05-24 09:30:00,18.56,18.57,18.33,18.4,10266135.0,18.56,18.57,18.33,18.4,10266135.0
2018-05-24 10:00:00,18.39,18.51,18.38,18.41,5245920.0,18.39,18.51,18.38,18.41,5245920.0
2018-05-24 10:30:00,18.41,18.49,18.39,18.47,3438270.0,18.41,18.49,18.39,18.47,3438270.0
2018-05-24 11:00:00,18.47,18.63,18.46,18.6,4697745.0,18.47,18.63,18.46,18.6,4697745.0
2018-05-24 11:30:00,18.6,18.62,18.52,18.57,2852715.0,18.6,18.62,18.52,18.57,2852715.0
2018-05-24 12:00:00,18.57,18.74,18.55,18.7,5040135.0,18.57,18.74,18.55,18.7,5040135.0
2018-05-24 12:30:00,18.7,18.73,18.62,18.67,2336880.0,18.7,18.73,18.62,18.67,2336880.0
2018-05-24 13:00:00,18.67,18.68,18.57,18.63,1889790.0,18.67,18.68,18.57,18.63,1889790.0
2018-05-24 13:30:00,18.63,18.63,18.53,18.59,1832115.0,18.63,18.63,18.53,18.59,1832115.0
2018-05-24 14:00:00,18.58,18.6,18.5,18.52,2078085.0,18.58,18.6,18.5,18.52,2078085.0
2018-05-24 14:30:00,18.51,18.58,18.51,18.56,1163760.0,18.51,18.58,18.51,18.56,1163760.0
2018-05-24 15:00:00,18.56,18.61,18.53,18.61,2120355.0,18.56,18.61,18.53,18.61,2120355.0
2018-05-24 15:30:00,18.61,18.61,18.5,18.52,4603200.0,18.61,18.61,18.5,18.52,4603200.0
2018-05-25 09:30:00,18.51,18.59,18.37,18.54,8029020.0,18.51,18.59,18.37,18.54,8029020.0
2018-05-25 10:00:00,18.53,18.61,18.45,18.48,4574715.0,18.53,18.61,18.45,18.48,4574715.0
2018-05-25 10:30:00,18.48,18.57,18.46,18.56,2892360.0,18.48,18.57,18.46,18.56,2892360.0
2018-05-25 11:00:00,18.56,18.56,18.5,18.54,1748355.0,18.56,18.56,18.5,18.54,1748355.0
2018-05-25 11:30:00,18.54,18.58,18.49,18.51,2036865.0,18.54,18.58,18.49,18.51,2036865.0
2018-05-25 12:00:00,18.51,18.55,18.49,18.51,1475400.0,18.51,18.55,18.49,18.51,1475400.0
2018-05-25 12:30:00,18.51,18.52,18.46,18.47,1387230.0,18.51,18.52,18.46,18.47,1387230.0
2018-05-25 13:00:00,18.46,18.48,18.45,18.48,1401405.0,18.46,18.48,18.45,18.48,1401405.0
2018-05-25 13:30:00,18.47,18.49,18.44,18.46,2584095.0,18.47,18.49,18.44,18.46,2584095.0
2018-05-25 14:00:00,18.45,18.52,18.44,18.52,2613045.0,18.45,18.52,18.44,18.52,2613045.0
2018-05-25 14:30:00,18.51,18.52,18.45,18.46,1376940.0,18.51,18.52,18.45,18.46,1376940.0
2018-05-25 15:00:00,18.45,18.57,18.44,18.56,3683970.0,18.45,18.57,18.44,18.56,3683970.0
2018-05-25 15:30:00,18.57,18.64,18.54,18.6,8983005.0,18.57,18.64,18.54,18.6,8983005.0
2018-05-29 09:30:00,18.57,18.63,18.41,18.58,8450040.0,18.57,18.63,18.41,18.58,8450040.0
2018-05-29 10:00:00,18.57,18.9,18.57,18.87,11016615.0,18.57,18.9,18.57,18.87,11016615.0
2018-05-29 10:30:00,18.87,19.1,18.85,19.01,9176775.0,18.87,19.1,18.85,19.01,9176775.0
2018-05-29 11:00:00,19.02,19.03,18.9,18.92,8182245.0,19.02,19.03,18.9,18.92,8182245.0
2018-05-29 11:30:00,18.91,18.97,18.71,18.71,6352605.0,18.91,18.97,18.71,18.71,6352605.0
2018-05-29 12:00:00,18.72,18.81,18.64,18.78,5006310.0,18.72,18.81,18.64,18.78,5006310.0
2018-05-29 12:30:00,18.77,18.87,18.77,18.85,2483610.0,18.77,18.87,18.77,18.85,2483610.0
2018-05-29 13:00:00,18.85,18.92,18.8,18.92,2195970.0,18.85,18.92,18.8,18.92,2195970.0
2018-05-29 13:30:00,18.92,18.93,18.81,18.91,2325645.0,18.92,18.93,18.81,18.91,2325645.0
2018-05-29 14:00:00,18.9,18.93,18.85,18.88,2388735.0,18.9,18.93,18.85,18.88,2388735.0
2018-05-29 14:30:00,18.87,18.92,18.78,18.8,1564770.0,18.87,18.92,18.78,18.8,1564770.0
2018-05-29 15:00:00,18.79,18.89,18.79,18.85,2801115.0,18.79,18.89,18.79,18.85,2801115.0
2018-05-29 15:30:00,18.86,18.94,18.84,18.91,5777880.0,18.86,18.94,18.84,18.91,5777880.0
2018-05-30 09:30:00,18.89,19.06,18.77,19.02,10080000.0,18.89,19.06,18.77,19.02,10080000.0
2018-05-30 10:00:00,19.02,19.08,18.92,18.98,6015810.0,19.02,19.08,18.92,18.98,6015810.0
2018-05-30 10:30:00,18.99,19.07,18.95,18.99,3585270.0,18.99,19.07,18.95,18.99,3585270.0
2018-05-30 11:00:00,18.99,19.11,18.96,19.09,4302945.0,18.99,19.11,18.96,19.09,4302945.0
2018-05-30 11:30:00,19.09,19.2,19.06,19.11,4817910.0,19.09,19.2,19.06,19.11,4817910.0
2018-05-30 12:00:00,19.12,19.33,19.08,19.31,11219775.0,19.12,19.33,19.08,19.31,11219775.0
2018-05-30 12:30:00,19.3,19.49,19.27,19.49,11453805.0,19.3,19.49,19.27,19.49,11453805.0
2018-05-30 13:00:00,19.49,19.67,19.47,19.56,11266830.0,19.49,19.67,19.47,19.56,11266830.0
2018-05-30 13:30:00,19.57,19.59,19.38,19.4,5400345.0,19.57,19.59,19.38,19.4,5400345.0
2018-05-30 14:00:00,19.4,19.48,19.38,19.45,3769725.0,19.4,19.48,19.38,19.45,3769725.0
2018-05-30 14:30:00,19.45,19.46,19.35,19.41,2989455.0,19.45,19.46,19.35,19.41,2989455.0
2018-05-30 15:00:00,19.41,19.51,19.39,19.48,3927120.0,19.41,19.51,19.39,19.48,3927120.0
2018-05-30 15:30:00,19.49,19.49,19.43,19.45,7231215.0,19.49,19.49,19.43,19.45,7231215.0
2018-05-31 09:30:00,19.15,19.36,19.12,19.21,12220320.0,19.15,19.36,19.12,19.21,12220320.0
2018-05-31 10:00:00,19.23,19.24,19.0,19.03,8951205.0,19.23,19.24,19.0,19.03,8951205.0
2018-05-31 10:30:00,19.03,19.1,18.98,19.05,4969440.0,19.03,19.1,18.98,19.05,4969440.0
2018-05-31 11:00:00,19.04,19.12,19.0,19.09,3549390.0,19.04,19.12,19.0,19.09,3549390.0
2018-05-31 11:30:00,19.09,19.18,19.01,19.15,3696405.0,19.09,19.18,19.01,19.15,3696405.0
2018-05-31 12:00:00,19.14,19.14,19.03,19.06,2267280.0,19.14,19.14,19.03,19.06,2267280.0
2018-05-31 12:30:00,19.05,19.11,19.0,19.09,2731830.0,19.05,19.11,19.0,19.09,2731830.0
2018-05-31 13:00:00,19.09,19.1,19.03,19.06,1494030.0,19.09,19.1,19.03,19.06,1494030.0
2018-05-31 13:30:00,19.05,19.05,18.91,18.91,3945495.0,19.05,19.05,18.91,18.91,3945495.0
2018-05-31 14:00:00,18.91,19.01,18.86,18.98,4494510.0,18.91,19.01,18.86,18.98,4494510.0
2018-05-31 14:30:00,18.99,19.02,18.93,18.95,2276520.0,18.99,19.02,18.93,18.95,2276520.0
2018-05-31 15:00:00,18.94,19.05,18.9,19.01,5216535.0,18.94,19.05,18.9,19.01,5216535.0
2018-05-31 15:30:00,19.01,19.07,18.96,18.98,7641360.0,19.01,19.07,18.96,18.98,7641360.0
2018-06-01 09:30:00,19.06,19.23,18.92,19.13,10488075.0,19.06,19.23,18.92,19.13,10488075.0
2018-06-01 10:00:00,19.13,19.26,19.01,19.17,6467475.0,19.13,19.26,19.01,19.17,6467475.0
2018-06-01 10:30:00,19.18,19.26,19.17,19.19,3173820.0,19.18,19.26,19.17,19.19,3173820.0
2018-06-01 11:00:00,19.2,19.3,19.19,19.24,3173925.0,19.2,19.3,19.19,19.24,3173925.0
2018-06-01 11:30:00,19.23,19.46,19.23,19.4,6252090.0,19.23,19.46,19.23,19.4,6252090.0
2018-06-01 12:00:00,19.4,19.41,19.31,19.37,3751515.0,19.4,19.41,19.31,19.37,3751515.0
2018-06-01 12:30:00,19.37,19.38,19.24,19.3,4744710.0,19.37,19.38,19.24,19.3,4744710.0
2018-06-01 13:00:00,19.3,19.4,19.29,19.36,2811975.0,19.3,19.4,19.29,19.36,2811975.0
2018-06-01 13:30:00,19.37,19.38,19.32,19.32,1712895.0,19.37,19.38,19.32,19.32,1712895.0
2018-06-01 14:00:00,19.33,19.36,19.28,19.3,2720520.0,19.33,19.36,19.28,19.3,2720520.0
2018-06-01 14:30:00,19.3,19.42,19.3,19.39,3488175.0,19.3,19.42,19.3,19.39,3488175.0
2018-06-01 15:00:00,19.39,19.4,19.35,19.36,2499510.0,19.39,19.4,19.35,19.36,2499510.0
2018-06-01 15:30:00,19.36,19.46,19.33,19.45,8036715.0,19.36,19.46,19.33,19.45,8036715.0
2018-06-04 09:30:00,19.62,19.93,19.57,19.86,13806315.0,19.62,19.93,19.57,19.86,13806315.0
2018-06-04 10:00:00,19.86,19.91,19.69,19.71,5711940.0,19.86,19.91,19.69,19.71,5711940.0
2018-06-04 10:30:00,19.71,19.77,19.66,19.7,3798945.0,19.71,19.77,19.66,19.7,3798945.0
2018-06-04 11:00:00,19.69,19.78,19.69,19.78,3377040.0,19.69,19.78,19.69,19.78,3377040.0
2018-06-04 11:30:00,19.78,19.81,19.75,19.8,2933385.0,19.78,19.81,19.75,19.8,2933385.0
2018-06-04 12:00:00,19.8,19.89,19.8,19.89,4241805.0,19.8,19.89,19.8,19.89,4241805.0
2018-06-04 12:30:00,19.89,19.93,19.87,19.87,3107775.0,19.89,19.93,19.87,19.87,3107775.0
2018-06-04 13:00:00,19.87,19.88,19.74,19.75,2836485.0,19.87,19.88,19.74,19.75,2836485.0
2018-06-04 13:30:00,19.75,19.79,19.71,19.77,2988090.0,19.75,19.79,19.71,19.77,2988090.0
2018-06-04 14:00:00,19.78,19.79,19.72,19.75,1737345.0,19.78,19.79,19.72,19.75,1737345.0
2018-06-04 14:30:00,19.76,19.82,19.75,19.8,1971945.0,19.76,19.82,19.75,19.8,1971945.0
2018-06-04 15:00:00,19.79,19.82,19.76,19.79,2002305.0,19.79,19.82,19.76,19.79,2002305.0
2018-06-04 15:30:00,19.79,19.82,19.75,19.78,5619405.0,19.79,19.82,19.75,19.78,5619405.0
2018-06-05 09:30:00,19.85,19.85,19.53,19.66,9265635.0,19.85,19.85,19.53,19.66,9265635.0
2018-06-05 10:00:00,19.66,19.66,19.51,19.51,4919715.0,19.66,19.66,19.51,19.51,4919715.0
2018-06-05 10:30:00,19.51,19.53,19.28,19.31,7810215.0,19.51,19.53,19.28,19.31,7810215.0
2018-06-05 11:00:00,19.31,19.32,19.19,19.32,6800685.0,19.31,19.32,19.19,19.32,6800685.0
2018-06-05 11:30:00,19.32,19.35,19.21,19.22,4388640.0,19.32,19.35,19.21,19.22,4388640.0
2018-06-05 12:00:00,19.22,19.28,19.16,19.18,3716370.0,19.22,19.28,19.16,19.18,3716370.0
2018-06-05 12:30:00,19.19,19.21,19.12,19.19,4217760.0,19.19,19.21,19.12,19.19,4217760.0
2018-06-05 13:00:00,19.2,19.21,19.14,19.19,2939475.0,19.2,19.21,19.14,19.19,2939475.0
2018-06-05 13:30:00,19.19,19.33,19.18,19.32,4422555.0,19.19,19.33,19.18,19.32,4422555.0
2018-06-05 14:00:00,19.32,19.33,19.26,19.27,2274555.0,19.32,19.33,19.26,19.27,2274555.0
2018-06-05 14:30:00,19.27,19.43,19.27,19.42,4067880.0,19.27,19.43,19.27,19.42,4067880.0
2018-06-05 15:00:00,19.42,19.42,19.31,19.35,3300150.0,19.42,19.42,19.31,19.35,3300150.0
2018-06-05 15:30:00,19.35,19.44,19.34,19.41,7290540.0,19.35,19.44,19.34,19.41,7290540.0
2018-06-06 09:30:00,20.03,20.55,19.83,20.39,48104265.0,20.03,20.55,19.83,20.39,48104265.0
2018-06-06 10:00:00,20.39,20.42,20.24,20.34,15397275.0,20.39,20.42,20.24,20.34,15397275.0
2018-06-06 10:30:00,20.35,20.52,20.33,20.48,10375950.0,20.35,20.52,20.33,20.48,10375950.0
2018-06-06 11:00:00,20.48,20.61,20.45,20.57,13963530.0,20.48,20.61,20.45,20.57,13963530.0
2018-06-06 11:30:00,20.57,20.73,20.55,20.72,12994725.0,20.57,20.73,20.55,20.72,12994725.0
2018-06-06 12:00:00,20.72,21.0,20.71,20.98,21484500.0,20.72,21.0,20.71,20.98,21484500.0
2018-06-06 12:30:00,20.98,20.98,20.67,20.8,11498940.0,20.98,20.98,20.67,20.8,11498940.0
2018-06-06 13:00:00,20.8,20.88,20.75,20.84,5242485.0,20.8,20.88,20.75,20.84,5242485.0
2018-06-06 13:30:00,20.84,20.91,20.8,20.87,5244045.0,20.84,20.91,20.8,20.87,5244045.0
2018-06-06 14:00:00,20.87,20.92,20.83,20.92,4043865.0,20.87,20.92,20.83,20.92,4043865.0
2018-06-06 14:30:00,20.92,21.16,20.91,21.14,16818615.0,20.92,21.16,20.91,21.14,16818615.0
2018-06-06 15:00:00,21.15,21.48,21.12,21.36,26116305.0,21.15,21.48,21.12,21.36,26116305.0
2018-06-06 15:30:00,21.36,21.4,21.19,21.3,26276655.0,21.36,21.4,21.19,21.3,26276655.0
2018-06-07 09:30:00,21.07,22.0,21.06,21.78,52035465.0,21.07,22.0,21.06,21.78,52035465.0
2018-06-07 10:00:00,21.78,21.85,21.43,21.73,21939330.0,21.78,21.85,21.43,21.73,21939330.0
2018-06-07 10:30:00,21.74,21.75,21.18,21.42,17296620.0,21.74,21.75,21.18,21.42,17296620.0
2018-06-07 11:00:00,21.41,21.63,21.34,21.63,12375600.0,21.41,21.63,21.34,21.63,12375600.0
2018-06-07 11:30:00,21.62,21.67,21.45,21.49,8551635.0,21.62,21.67,21.45,21.49,8551635.0
2018-06-07 12:00:00,21.49,21.61,21.47,21.51,5649525.0,21.49,21.61,21.47,21.51,5649525.0
2018-06-07 12:30:00,21.5,21.52,21.37,21.46,6378045.0,21.5,21.52,21.37,21.46,6378045.0
2018-06-07 13:00:00,21.45,21.54,21.31,21.34,5756295.0,21.45,21.54,21.31,21.34,5756295.0
2018-06-07 13:30:00,21.34,21.36,21.09,21.09,8900790.0,21.34,21.36,21.09,21.09,8900790.0
2018-06-07 14:00:00,21.1,21.3,21.09,21.12,7383075.0,21.1,21.3,21.09,21.12,7383075.0
2018-06-07 14:30:00,21.12,21.18,21.07,21.12,6024900.0,21.12,21.18,21.07,21.12,6024900.0
2018-06-07 15:00:00,21.13,21.21,20.91,21.09,9244590.0,21.13,21.21,20.91,21.09,9244590.0
2018-06-07 15:30:00,21.09,21.18,21.02,21.07,10604415.0,21.09,21.18,21.02,21.07,10604415.0
2018-06-08 09:30:00,21.25,21.63,21.24,21.45,29088255.0,21.25,21.63,21.24,21.45,29088255.0
2018-06-08 10:00:00,21.45,21.47,21.25,21.31,9958875.0,21.45,21.47,21.25,21.31,9958875.0
2018-06-08 10:30:00,21.31,21.4,21.16,21.35,10716375.0,21.31,21.4,21.16,21.35,10716375.0
2018-06-08 11:00:00,21.34,21.45,21.27,21.37,7129665.0,21.34,21.45,21.27,21.37,7129665.0
2018-06-08 11:30:00,21.37,21.44,21.32,21.37,4721850.0,21.37,21.44,21.32,21.37,4721850.0
2018-06-08 12:00:00,21.37,21.4,21.26,21.33,3901020.0,21.37,21.4,21.26,21.33,3901020.0
2018-06-08 12:30:00,21.33,21.35,21.27,21.27,2827440.0,21.33,21.35,21.27,21.27,2827440.0
2018-06-08 13:00:00,21.27,21.33,21.22,21.24,3112395.0,21.27,21.33,21.22,21.24,3112395.0
2018-06-08 13:30:00,21.23,21.29,21.22,21.28,3260970.0,21.23,21.29,21.22,21.28,3260970.0
2018-06-08 14:00:00,21.29,21.38,21.25,21.37,3853170.0,21.29,21.38,21.25,21.37,3853170.0
2018-06-08 14:30:00,21.38,21.39,21.17,21.19,4137585.0,21.38,21.39,21.17,21.19,4137585.0
2018-06-08 15:00:00,21.19,21.25,21.14,21.19,4815015.0,21.19,21.25,21.14,21.19,4815015.0
2018-06-08 15:30:00,21.2,21.23,21.17,21.18,8130285.0,21.2,21.23,21.17,21.18,8130285.0
2018-06-11 09:30:00,21.5,21.95,21.5,21.87,31710795.0,21.5,21.95,21.5,21.87,31710795.0
2018-06-11 10:00:00,21.86,22.17,21.86,22.12,22208085.0,21.86,22.17,21.86,22.12,22208085.0
2018-06-11 10:30:00,22.11,22.2,21.86,21.98,21007290.0,22.11,22.2,21.86,21.98,21007290.0
2018-06-11 11:00:00,21.97,22.0,21.88,21.97,7597290.0,21.97,22.0,21.88,21.97,7597290.0
2018-06-11 11:30:00,21.96,22.0,21.89,21.94,6034575.0,21.96,22.0,21.89,21.94,6034575.0
2018-06-11 12:00:00,21.94,21.94,21.84,21.85,6047730.0,21.94,21.94,21.84,21.85,6047730.0
2018-06-11 12:30:00,21.86,21.86,21.73,21.86,7115730.0,21.86,21.86,21.73,21.86,7115730.0
2018-06-11 13:00:00,21.86,22.0,21.82,21.97,5992650.0,21.86,22.0,21.82,21.97,5992650.0
2018-06-11 13:30:00,21.97,22.09,21.92,22.09,6920400.0,21.97,22.09,21.92,22.09,6920400.0
2018-06-11 14:00:00,22.09,22.16,22.04,22.14,9691695.0,22.09,22.16,22.04,22.14,9691695.0
2018-06-11 14:30:00,22.14,22.23,22.13,22.19,9433065.0,22.14,22.23,22.13,22.19,9433065.0
2018-06-11 15:00:00,22.18,22.31,22.18,22.26,10428990.0,22.18,22.31,22.18,22.26,10428990.0
2018-06-11 15:30:00,22.26,22.27,22.13,22.14,13389165.0,22.26,22.27,22.13,22.14,13389165.0
2018-06-12 09:30:00,22.98,23.13,22.53,22.84,42952905.0,22.98,23.13,22.53,22.84,42952905.0
2018-06-12 10:00:00,22.84,23.13,22.81,22.94,20878785.0,22.84,23.13,22.81,22.94,20878785.0
2018-06-12 10:30:00,22.93,23.16,22.93,22.99,13773000.0,22.93,23.16,22.93,22.99,13773000.0
2018-06-12 11:00:00,22.99,23.14,22.99,23.05,9935325.0,22.99,23.14,22.99,23.05,9935325.0
2018-06-12 11:30:00,23.06,23.32,23.06,23.27,15360810.0,23.06,23.32,23.06,23.27,15360810.0
2018-06-12 12:00:00,23.27,23.46,23.25,23.45,19965300.0,23.27,23.46,23.25,23.45,19965300.0
2018-06-12 12:30:00,23.45,23.64,23.45,23.57,19239375.0,23.45,23.64,23.45,23.57,19239375.0
2018-06-12 13:00:00,23.56,23.66,23.28,23.41,19126980.0,23.56,23.66,23.28,23.41,19126980.0
2018-06-12 13:30:00,23.42,23.47,22.86,22.97,31569810.0,23.42,23.47,22.86,22.97,31569810.0
2018-06-12 14:00:00,22.96,23.03,22.68,22.75,23914800.0,22.96,23.03,22.68,22.75,23914800.0
2018-06-12 14:30:00,22.75,22.83,22.55,22.69,16035705.0,22.75,22.83,22.55,22.69,16035705.0
2018-06-12 15:00:00,22.7,22.97,22.68,22.85,13609170.0,22.7,22.97,22.68,22.85,13609170.0
2018-06-12 15:30:00,22.85,22.94,22.81,22.85,15200670.0,22.85,22.94,22.81,22.85,15200670.0
2018-06-13 09:30:00,23.08,23.11,22.65,22.74,23444985.0,23.08,23.11,22.65,22.74,23444985.0
2018-06-13 10:00:00,22.75,23.15,22.72,23.01,16085655.0,22.75,23.15,22.72,23.01,16085655.0
2018-06-13 10:30:00,23.01,23.03,22.83,22.87,7161450.0,23.01,23.03,22.83,22.87,7161450.0
2018-06-13 11:00:00,22.88,23.06,22.87,22.98,7552320.0,22.88,23.06,22.87,22.98,7552320.0
2018-06-13 11:30:00,22.98,23.1,22.96,23.04,7111560.0,22.98,23.1,22.96,23.04,7111560.0
2018-06-13 12:00:00,23.04,23.06,22.95,22.99,3721320.0,23.04,23.06,22.95,22.99,3721320.0
2018-06-13 12:30:00,23.0,23.08,22.98,23.04,3280920.0,23.0,23.08,22.98,23.04,3280920.0
2018-06-13 13:00:00,23.03,23.05,22.95,22.99,2447430.0,23.03,23.05,22.95,22.99,2447430.0
2018-06-13 13:30:00,22.99,23.02,22.96,23.0,2098170.0,22.99,23.02,22.96,23.0,2098170.0
2018-06-13 14:00:00,23.0,23.08,22.9,22.93,5743110.0,23.0,23.08,22.9,22.93,5743110.0
2018-06-13 14:30:00,22.92,22.99,22.79,22.98,5967690.0,22.92,22.99,22.79,22.98,5967690.0
2018-06-13 15:00:00,22.98,23.11,22.92,22.95,8189760.0,22.98,23.11,22.92,22.95,8189760.0
2018-06-13 15:30:00,22.95,23.06,22.87,22.98,14517675.0,22.95,23.06,22.87,22.98,14517675.0
2018-06-14 09:30:00,23.18,23.63,23.11,23.48,31003785.0,23.18,23.63,23.11,23.48,31003785.0
2018-06-14 10:00:00,23.48,23.6,23.45,23.47,10468035.0,23.48,23.6,23.45,23.47,10468035.0
2018-06-14 10:30:00,23.48,23.5,23.35,23.39,8487360.0,23.48,23.5,23.35,23.39,8487360.0
2018-06-14 11:00:00,23.39,23.52,23.31,23.52,7745775.0,23.39,23.52,23.31,23.52,7745775.0
2018-06-14 11:30:00,23.52,23.73,23.52,23.67,14703810.0,23.52,23.73,23.52,23.67,14703810.0
2018-06-14 12:00:00,23.67,23.74,23.63,23.66,7011645.0,23.67,23.74,23.63,23.66,7011645.0
2018-06-14 12:30:00,23.66,23.67,23.53,23.53,5404170.0,23.66,23.67,23.53,23.53,5404170.0
2018-06-14 13:00:00,23.53,23.63,23.52,23.61,3163710.0,23.53,23.63,23.52,23.61,3163710.0
2018-06-14 13:30:00,23.61,23.72,23.61,23.68,5585400.0,23.61,23.72,23.61,23.68,5585400.0
2018-06-14 14:00:00,23.67,23.72,23.63,23.66,4640040.0,23.67,23.72,23.63,23.66,4640040.0
2018-06-14 14:30:00,23.67,23.71,23.63,23.65,3693165.0,23.67,23.71,23.63,23.65,3693165.0
2018-06-14 15:00:00,23.65,23.9,23.64,23.87,11957805.0,23.65,23.9,23.64,23.87,11957805.0
2018-06-14 15:30:00,23.87,23.92,23.81,23.85,15033090.0,23.87,23.92,23.81,23.85,15033090.0
2018-06-15 09:30:00,23.59,23.99,23.42,23.98,25932510.0,23.59,23.99,23.42,23.98,25932510.0
2018-06-15 10:00:00,23.99,24.31,23.47,23.95,22752150.0,23.99,24.31,23.47,23.95,22752150.0
2018-06-15 10:30:00,23.95,24.01,23.7,23.91,11719980.0,23.95,24.01,23.7,23.91,11719980.0
2018-06-15 11:00:00,23.91,23.94,23.75,23.78,5234415.0,23.91,23.94,23.75,23.78,5234415.0
2018-06-15 11:30:00,23.78,24.0,23.78,23.91,6681360.0,23.78,24.0,23.78,23.91,6681360.0
2018-06-15 12:00:00,23.91,23.97,23.87,23.9,4256025.0,23.91,23.97,23.87,23.9,4256025.0
2018-06-15 12:30:00,23.9,24.11,23.88,24.08,6889980.0,23.9,24.11,23.88,24.08,6889980.0
2018-06-15 13:00:00,24.08,24.09,24.02,24.04,4025385.0,24.08,24.09,24.02,24.04,4025385.0
2018-06-15 13:30:00,24.05,24.1,23.92,23.94,5116170.0,24.05,24.1,23.92,23.94,5116170.0
2018-06-15 14:00:00,23.94,24.08,23.89,24.05,5170125.0,23.94,24.08,23.89,24.05,5170125.0
2018-06-15 14:30:00,24.04,24.07,23.97,23.99,3416220.0,24.04,24.07,23.97,23.99,3416220.0
2018-06-15 15:00:00,23.99,24.01,23.85,23.95,5296965.0,23.99,24.01,23.85,23.95,5296965.0
2018-06-15 15:30:00,23.96,23.98,23.86,23.87,11049345.0,23.96,23.98,23.86,23.87,11049345.0
2018-06-18 09:30:00,23.69,24.29,23.63,23.95,25172235.0,23.69,24.29,23.63,23.95,25172235.0
2018-06-18 10:00:00,23.96,24.2,23.93,24.12,9110940.0,23.96,24.2,23.93,24.12,9110940.0
2018-06-18 10:30:00,24.12,24.25,24.09,24.17,8581425.0,24.12,24.25,24.09,24.17,8581425.0
2018-06-18 11:00:00,24.17,24.22,24.12,24.21,5580015.0,24.17,24.22,24.12,24.21,5580015.0
2018-06-18 11:30:00,24.21,24.5,24.21,24.47,13825365.0,24.21,24.5,24.21,24.47,13825365.0
2018-06-18 12:00:00,24.47,24.92,24.41,24.61,19973790.0,24.47,24.92,24.41,24.61,19973790.0
2018-06-18 12:30:00,24.61,24.72,24.52,24.58,9372720.0,24.61,24.72,24.52,24.58,9372720.0
2018-06-18 13:00:00,24.59,24.72,24.57,24.66,7068150.0,24.59,24.72,24.57,24.66,7068150.0
2018-06-18 13:30:00,24.65,24.7,24.58,24.63,5585700.0,24.65,24.7,24.58,24.63,5585700.0
2018-06-18 14:00:00,24.63,24.66,24.43,24.51,7157880.0,24.63,24.66,24.43,24.51,7157880.0
2018-06-18 14:30:00,24.5,24.58,24.45,24.52,5853300.0,24.5,24.58,24.45,24.52,5853300.0
2018-06-18 15:00:00,24.53,24.7,24.5,24.67,7051095.0,24.53,24.7,24.5,24.67,7051095.0
2018-06-18 15:30:00,24.67,24.77,24.61,24.72,12893490.0,24.67,24.77,24.61,24.72,12893490.0
2018-06-19 09:30:00,24.34,24.67,23.52,23.6,37149750.0,24.34,24.67,23.52,23.6,37149750.0
2018-06-19 10:00:00,23.6,23.84,23.13,23.19,26506890.0,23.6,23.84,23.13,23.19,26506890.0
2018-06-19 10:30:00,23.19,23.49,23.08,23.33,16562970.0,23.19,23.49,23.08,23.33,16562970.0
2018-06-19 11:00:00,23.33,23.66,23.27,23.55,11534895.0,23.33,23.66,23.27,23.55,11534895.0
2018-06-19 11:30:00,23.57,23.79,23.44,23.76,10462290.0,23.57,23.79,23.44,23.76,10462290.0
2018-06-19 12:00:00,23.77,23.78,23.46,23.55,8216010.0,23.77,23.78,23.46,23.55,8216010.0
2018-06-19 12:30:00,23.55,23.55,23.39,23.52,6081855.0,23.55,23.55,23.39,23.52,6081855.0
2018-06-19 13:00:00,23.51,23.64,23.49,23.51,4466145.0,23.51,23.64,23.49,23.51,4466145.0
2018-06-19 13:30:00,23.51,23.58,23.49,23.57,2880765.0,23.51,23.58,23.49,23.57,2880765.0
2018-06-19 14:00:00,23.57,23.69,23.55,23.55,5477595.0,23.57,23.69,23.55,23.55,5477595.0
2018-06-19 14:30:00,23.55,23.71,23.54,23.68,4771590.0,23.55,23.71,23.54,23.68,4771590.0
2018-06-19 15:00:00,23.68,23.74,23.53,23.57,6145500.0,23.68,23.74,23.53,23.57,6145500.0
2018-06-19 15:30:00,23.56,23.58,23.46,23.51,10735740.0,23.56,23.58,23.46,23.51,10735740.0
2018-06-20 09:30:00,23.89,23.99,23.47,23.81,20825385.0,23.89,23.99,23.47,23.81,20825385.0
2018-06-20 10:00:00,23.81,23.93,23.72,23.73,9671190.0,23.81,23.93,23.72,23.73,9671190.0
2018-06-20 10:30:00,23.75,23.79,23.6,23.76,7083555.0,23.75,23.79,23.6,23.76,7083555.0
2018-06-20 11:00:00,23.76,23.85,23.73,23.78,4611555.0,23.76,23.85,23.73,23.78,4611555.0
2018-06-20 11:30:00,23.8,23.85,23.77,23.79,5007660.0,23.8,23.85,23.77,23.79,5007660.0
2018-06-20 12:00:00,23.79,23.82,23.72,23.74,3565905.0,23.79,23.82,23.72,23.74,3565905.0
2018-06-20 12:30:00,23.73,23.77,23.62,23.71,3659550.0,23.73,23.77,23.62,23.71,3659550.0
2018-06-20 13:00:00,23.71,23.75,23.69,23.74,3007590.0,23.71,23.75,23.69,23.74,3007590.0
2018-06-20 13:30:00,23.73,23.91,23.72,23.9,5727945.0,23.73,23.91,23.72,23.9,5727945.0
2018-06-20 14:00:00,23.9,24.06,23.86,23.99,7875840.0,23.9,24.06,23.86,23.99,7875840.0
2018-06-20 14:30:00,23.97,24.29,23.94,24.17,9338490.0,23.97,24.29,23.94,24.17,9338490.0
2018-06-20 15:00:00,24.17,24.25,24.1,24.18,6848265.0,24.17,24.25,24.1,24.18,6848265.0
2018-06-20 15:30:00,24.18,24.23,24.08,24.12,8481825.0,24.18,24.23,24.08,24.12,8481825.0
2018-06-21 09:30:00,24.13,24.41,23.85,23.92,16780485.0,24.13,24.41,23.85,23.92,16780485.0
2018-06-21 10:00:00,23.91,23.93,23.28,23.4,16875240.0,23.91,23.93,23.28,23.4,16875240.0
2018-06-21 10:30:00,23.41,23.53,23.27,23.4,8054910.0,23.41,23.53,23.27,23.4,8054910.0
2018-06-21 11:00:00,23.4,23.57,23.34,23.54,6774810.0,23.4,23.57,23.34,23.54,6774810.0
2018-06-21 11:30:00,23.53,23.73,23.48,23.6,7653795.0,23.53,23.73,23.48,23.6,7653795.0
2018-06-21 12:00:00,23.6,23.63,23.45,23.46,3668535.0,23.6,23.63,23.45,23.46,3668535.0
2018-06-21 12:30:00,23.46,23.51,23.41,23.44,2430915.0,23.46,23.51,23.41,23.44,2430915.0
2018-06-21 13:00:00,23.44,23.53,23.42,23.47,2269500.0,23.44,23.53,23.42,23.47,2269500.0
2018-06-21 13:30:00,23.48,23.51,23.38,23.4,2306460.0,23.48,23.51,23.38,23.4,2306460.0
2018-06-21 14:00:00,23.4,23.43,23.23,23.25,4289655.0,23.4,23.43,23.23,23.25,4289655.0
2018-06-21 14:30:00,23.25,23.36,23.21,23.22,4195800.0,23.25,23.36,23.21,23.22,4195800.0
2018-06-21 15:00:00,23.21,23.27,23.08,23.17,8058390.0,23.21,23.27,23.08,23.17,8058390.0
2018-06-21 15:30:00,23.17,23.21,23.09,23.17,8876760.0,23.17,23.21,23.09,23.17,8876760.0
2018-06-22 09:30:00,23.44,23.48,22.74,22.94,19194765.0,23.44,23.48,22.74,22.94,19194765.0
2018-06-22 10:00:00,22.94,22.94,22.49,22.52,13952040.0,22.94,22.94,22.49,22.52,13952040.0
2018-06-22 10:30:00,22.52,22.59,22.22,22.42,18653040.0,22.52,22.59,22.22,22.42,18653040.0
2018-06-22 11:00:00,22.42,22.6,22.37,22.59,8879580.0,22.42,22.6,22.37,22.59,8879580.0
2018-06-22 11:30:00,22.6,22.71,22.53,22.59,7645050.0,22.6,22.71,22.53,22.59,7645050.0
2018-06-22 12:00:00,22.6,22.61,22.42,22.49,4358415.0,22.6,22.61,22.42,22.49,4358415.0
2018-06-22 12:30:00,22.49,22.49,22.38,22.41,3148995.0,22.49,22.49,22.38,22.41,3148995.0
2018-06-22 13:00:00,22.41,22.48,22.35,22.47,4180590.0,22.41,22.48,22.35,22.47,4180590.0
2018-06-22 13:30:00,22.47,22.49,22.35,22.42,3637755.0,22.47,22.49,22.35,22.42,3637755.0
2018-06-22 14:00:00,22.43,22.46,22.36,22.37,2433510.0,22.43,22.46,22.36,22.37,2433510.0
2018-06-22 14:30:00,22.37,22.51,22.37,22.44,4235490.0,22.37,22.51,22.37,22.44,4235490.0
2018-06-22 15:00:00,22.44,22.44,22.23,22.24,7295940.0,22.44,22.44,22.23,22.24,7295940.0
2018-06-22 15:30:00,22.23,22.3,22.13,22.24,15813735.0,22.23,22.3,22.13,22.24,15813735.0
2018-06-25 09:30:00,22.01,22.56,22.0,22.32,18225180.0,22.01,22.56,22.0,22.32,18225180.0
2018-06-25 10:00:00,22.33,22.43,21.88,22.1,12629895.0,22.33,22.43,21.88,22.1,12629895.0
2018-06-25 10:30:00,22.11,22.36,22.01,22.24,6862665.0,22.11,22.36,22.01,22.24,6862665.0
2018-06-25 11:00:00,22.23,22.23,22.01,22.03,3792900.0,22.23,22.23,22.01,22.03,3792900.0
2018-06-25 11:30:00,22.04,22.08,21.94,22.03,4845015.0,22.04,22.08,21.94,22.03,4845015.0
2018-06-25 12:00:00,22.01,22.05,21.83,21.93,5485485.0,22.01,22.05,21.83,21.93,5485485.0
2018-06-25 12:30:00,21.93,22.1,21.89,22.09,3973560.0,21.93,22.1,21.89,22.09,3973560.0
2018-06-25 13:00:00,22.09,22.13,22.01,22.06,2831385.0,22.09,22.13,22.01,22.06,2831385.0
2018-06-25 13:30:00,22.05,22.23,22.05,22.16,2995260.0,22.05,22.23,22.05,22.16,2995260.0
2018-06-25 14:00:00,22.14,22.22,22.14,22.2,2562825.0,22.14,22.22,22.14,22.2,2562825.0
2018-06-25 14:30:00,22.2,22.26,22.05,22.1,2761800.0,22.2,22.26,22.05,22.1,2761800.0
2018-06-25 15:00:00,22.11,22.13,22.04,22.08,2686665.0,22.11,22.13,22.04,22.08,2686665.0
2018-06-25 15:30:00,22.08,22.29,22.03,22.21,7733880.0,22.08,22.29,22.03,22.21,7733880.0
2018-06-26 09:30:00,22.4,22.5,22.15,22.24,10380180.0,22.4,22.5,22.15,22.24,10380180.0
2018-06-26 10:00:00,22.24,22.27,22.04,22.07,5960460.0,22.24,22.27,22.04,22.07,5960460.0
2018-06-26 10:30:00,22.07,22.1,21.75,21.77,6624315.0,22.07,22.1,21.75,21.77,6624315.0
2018-06-26 11:00:00,21.77,21.9,21.72,21.78,5404815.0,21.77,21.9,21.72,21.78,5404815.0
2018-06-26 11:30:00,21.77,21.95,21.72,21.91,5265900.0,21.77,21.95,21.72,21.91,5265900.0
2018-06-26 12:00:00,21.91,22.16,21.91,22.11,6916575.0,21.91,22.16,21.91,22.11,6916575.0
2018-06-26 12:30:00,22.12,22.3,22.12,22.29,4721055.0,22.12,22.3,22.12,22.29,4721055.0
2018-06-26 13:00:00,22.3,22.45,22.25,22.42,4617495.0,22.3,22.45,22.25,22.42,4617495.0
2018-06-26 13:30:00,22.41,22.48,22.39,22.41,3885285.0,22.41,22.48,22.39,22.41,3885285.0
2018-06-26 14:00:00,22.41,22.6,22.39,22.57,6002670.0,22.41,22.6,22.39,22.57,6002670.0
2018-06-26 14:30:00,22.58,22.82,22.57,22.67,9242145.0,22.58,22.82,22.57,22.67,9242145.0
2018-06-26 15:00:00,22.67,22.78,22.61,22.75,5479365.0,22.67,22.78,22.61,22.75,5479365.0
2018-06-26 15:30:00,22.75,22.9,22.7,22.8,11050860.0,22.75,22.9,22.7,22.8,11050860.0
2018-06-27 09:30:00,23.0,23.3,22.63,23.12,18036180.0,23.0,23.3,22.63,23.12,18036180.0
2018-06-27 10:00:00,23.13,23.34,23.07,23.27,11572530.0,23.13,23.34,23.07,23.27,11572530.0
2018-06-27 10:30:00,23.26,23.39,23.11,23.18,7996455.0,23.26,23.39,23.11,23.18,7996455.0
2018-06-27 11:00:00,23.17,23.33,23.1,23.22,10328685.0,23.17,23.33,23.1,23.22,10328685.0
2018-06-27 11:30:00,23.22,23.22,22.98,23.1,8323320.0,23.22,23.22,22.98,23.1,8323320.0
2018-06-27 12:00:00,23.11,23.24,23.08,23.17,4014510.0,23.11,23.24,23.08,23.17,4014510.0
2018-06-27 12:30:00,23.17,23.21,22.88,23.01,6814800.0,23.17,23.21,22.88,23.01,6814800.0
2018-06-27 13:00:00,23.02,23.13,22.95,22.98,7952745.0,23.02,23.13,22.95,22.98,7952745.0
2018-06-27 13:30:00,22.97,23.01,22.78,22.86,4343610.0,22.97,23.01,22.78,22.86,4343610.0
2018-06-27 14:00:00,22.87,23.0,22.78,22.93,4302045.0,22.87,23.0,22.78,22.93,4302045.0
2018-06-27 14:30:00,22.92,22.99,22.81,22.84,2516055.0,22.92,22.99,22.81,22.84,2516055.0
2018-06-27 15:00:00,22.83,22.96,22.79,22.96,3272640.0,22.83,22.96,22.79,22.96,3272640.0
2018-06-27 15:30:00,22.95,22.97,22.81,22.97,9127215.0,22.95,22.97,22.81,22.97,9127215.0
2018-06-28 09:30:00,23.24,23.65,23.07,23.53,24788880.0,23.24,23.65,23.07,23.53,24788880.0
2018-06-28 10:00:00,23.52,23.58,23.29,23.47,5962485.0,23.52,23.58,23.29,23.47,5962485.0
2018-06-28 10:30:00,23.47,23.8,23.42,23.79,13311180.0,23.47,23.8,23.42,23.79,13311180.0
2018-06-28 11:00:00,23.78,23.8,23.54,23.57,7127280.0,23.78,23.8,23.54,23.57,7127280.0
2018-06-28 11:30:00,23.59,23.66,23.54,23.59,4450590.0,23.59,23.66,23.54,23.59,4450590.0
2018-06-28 12:00:00,23.6,23.66,23.47,23.51,3366975.0,23.6,23.66,23.47,23.51,3366975.0
2018-06-28 12:30:00,23.51,23.64,23.49,23.61,2426955.0,23.51,23.64,23.49,23.61,2426955.0
2018-06-28 13:00:00,23.61,23.75,23.59,23.67,5268900.0,23.61,23.75,23.59,23.67,5268900.0
2018-06-28 13:30:00,23.67,23.75,23.64,23.69,2484135.0,23.67,23.75,23.64,23.69,2484135.0
2018-06-28 14:00:00,23.67,23.71,23.52,23.58,3499425.0,23.67,23.71,23.52,23.58,3499425.0
2018-06-28 14:30:00,23.59,23.64,23.57,23.59,4498275.0,23.59,23.64,23.57,23.59,4498275.0
2018-06-28 15:00:00,23.58,23.61,23.25,23.33,10673685.0,23.58,23.61,23.25,23.33,10673685.0
2018-06-28 15:30:00,23.34,23.39,23.23,23.33,9571275.0,23.34,23.39,23.23,23.33,9571275.0
2018-06-29 09:30:00,23.56,23.59,23.14,23.24,14940915.0,23.56,23.59,23.14,23.24,14940915.0
2018-06-29 10:00:00,23.23,23.25,23.04,23.17,7092990.0,23.23,23.25,23.04,23.17,7092990.0
2018-06-29 10:30:00,23.17,23.44,23.15,23.39,6653490.0,23.17,23.44,23.15,23.39,6653490.0
2018-06-29 11:00:00,23.39,23.44,23.3,23.39,4688760.0,23.39,23.44,23.3,23.39,4688760.0
2018-06-29 11:30:00,23.39,23.4,23.18,23.3,3676860.0,23.39,23.4,23.18,23.3,3676860.0
2018-06-29 12:00:00,23.3,23.32,23.15,23.18,2511360.0,23.3,23.32,23.15,23.18,2511360.0
2018-06-29 12:30:00,23.18,23.18,22.99,23.04,4762140.0,23.18,23.18,22.99,23.04,4762140.0
2018-06-29 13:00:00,23.04,23.2,23.01,23.17,3145605.0,23.04,23.2,23.01,23.17,3145605.0
2018-06-29 13:30:00,23.17,23.24,23.13,23.19,2305200.0,23.17,23.24,23.13,23.19,2305200.0
2018-06-29 14:00:00,23.19,23.28,23.12,23.21,3890970.0,23.19,23.28,23.12,23.21,3890970.0
2018-06-29 14:30:00,23.2,23.22,23.05,23.1,3242835.0,23.2,23.22,23.05,23.1,3242835.0
2018-06-29 15:00:00,23.1,23.11,23.0,23.03,4577160.0,23.1,23.11,23.0,23.03,4577160.0
2018-06-29 15:30:00,23.03,23.08,22.83,22.86,11464545.0,23.03,23.08,22.83,22.86,11464545.0
2018-07-02 09:30:00,24.02,24.32,23.67,23.98,37768875.0,24.02,24.32,23.67,23.98,37768875.0
2018-07-02 10:00:00,23.97,24.0,23.6,23.81,17291820.0,23.97,24.0,23.6,23.81,17291820.0
2018-07-02 10:30:00,23.81,23.84,23.37,23.38,14216310.0,23.81,23.84,23.37,23.38,14216310.0
2018-07-02 11:00:00,23.38,23.53,23.02,23.14,17054985.0,23.38,23.53,23.02,23.14,17054985.0
2018-07-02 11:30:00,23.14,23.14,22.2,22.47,31786080.0,23.14,23.14,22.2,22.47,31786080.0
2018-07-02 12:00:00,22.45,22.59,22.08,22.22,19782435.0,22.45,22.59,22.08,22.22,19782435.0
2018-07-02 12:30:00,22.21,22.33,21.99,22.11,16039755.0,22.21,22.33,21.99,22.11,16039755.0
2018-07-02 13:00:00,22.1,22.38,22.1,22.17,11924280.0,22.1,22.38,22.1,22.17,11924280.0
2018-07-02 13:30:00,22.17,22.46,22.16,22.27,9352875.0,22.17,22.46,22.16,22.27,9352875.0
2018-07-02 14:00:00,22.25,22.73,22.25,22.67,14110830.0,22.25,22.73,22.25,22.67,14110830.0
2018-07-02 14:30:00,22.68,22.83,22.56,22.56,10397190.0,22.68,22.83,22.56,22.56,10397190.0
2018-07-02 15:00:00,22.57,22.68,22.47,22.51,7669290.0,22.57,22.68,22.47,22.51,7669290.0
2018-07-02 15:30:00,22.51,22.55,22.24,22.34,16657290.0,22.51,22.55,22.24,22.34,16657290.0
2018-07-03 09:30:00,22.13,22.17,21.34,21.51,35119440.0,22.13,22.17,21.34,21.51,35119440.0
2018-07-03 10:00:00,21.51,21.73,21.27,21.53,21265095.0,21.51,21.73,21.27,21.53,21265095.0
2018-07-03 10:30:00,21.54,21.58,21.16,21.2,19859955.0,21.54,21.58,21.16,21.2,19859955.0
2018-07-03 11:00:00,21.21,21.33,21.1,21.23,15554655.0,21.21,21.33,21.1,21.23,15554655.0
2018-07-03 11:30:00,21.23,21.24,21.02,21.06,15060600.0,21.23,21.24,21.02,21.06,15060600.0
2018-07-03 12:00:00,21.06,21.08,20.91,20.98,16125990.0,21.06,21.08,20.91,20.98,16125990.0
2018-07-03 12:30:00,20.98,20.99,20.65,20.73,21104115.0,20.98,20.99,20.65,20.73,21104115.0
2018-07-05 09:30:00,20.92,20.93,20.28,20.42,32227875.0,20.92,20.93,20.28,20.42,32227875.0
2018-07-05 10:00:00,20.43,20.45,19.98,20.01,24865050.0,20.43,20.45,19.98,20.01,24865050.0
2018-07-05 10:30:00,20.0,20.12,19.75,20.06,33690105.0,20.0,20.12,19.75,20.06,33690105.0
2018-07-05 11:00:00,20.05,20.31,20.03,20.28,15327090.0,20.05,20.31,20.03,20.28,15327090.0
2018-07-05 11:30:00,20.29,20.7,20.23,20.49,22437510.0,20.29,20.7,20.23,20.49,22437510.0
2018-07-05 12:00:00,20.49,20.96,20.45,20.88,20754015.0,20.49,20.96,20.45,20.88,20754015.0
2018-07-05 12:30:00,20.88,20.9,20.58,20.66,12254295.0,20.88,20.9,20.58,20.66,12254295.0
2018-07-05 13:00:00,20.65,20.75,20.48,20.56,8322015.0,20.65,20.75,20.48,20.56,8322015.0
2018-07-05 13:30:00,20.56,20.64,20.5,20.57,5489760.0,20.56,20.64,20.5,20.57,5489760.0
2018-07-05 14:00:00,20.58,20.72,20.5,20.59,7242660.0,20.58,20.72,20.5,20.59,7242660.0
2018-07-05 14:30:00,20.59,20.6,20.37,20.42,7242870.0,20.59,20.6,20.37,20.42,7242870.0
2018-07-05 15:00:00,20.42,20.52,20.36,20.45,5509365.0,20.42,20.52,20.36,20.45,5509365.0
2018-07-05 15:30:00,20.44,20.69,20.41,20.61,14067750.0,20.44,20.69,20.41,20.61,14067750.0
2018-07-06 09:30:00,20.33,20.47,20.13,20.46,20407275.0,20.33,20.47,20.13,20.46,20407275.0
2018-07-06 10:00:00,20.46,20.56,20.27,20.4,11426565.0,20.46,20.56,20.27,20.4,11426565.0
2018-07-06 10:30:00,20.4,20.66,20.37,20.59,10568715.0,20.4,20.66,20.37,20.59,10568715.0
2018-07-06 11:00:00,20.6,20.61,20.45,20.48,6838395.0,20.6,20.61,20.45,20.48,6838395.0
2018-07-06 11:30:00,20.47,20.79,20.44,20.72,13553175.0,20.47,20.79,20.44,20.72,13553175.0
2018-07-06 12:00:00,20.72,20.8,20.63,20.68,9192915.0,20.72,20.8,20.63,20.68,9192915.0
2018-07-06 12:30:00,20.68,20.77,20.65,20.69,3859275.0,20.68,20.77,20.65,20.69,3859275.0
2018-07-06 13:00:00,20.68,20.71,20.63,20.65,2964555.0,20.68,20.71,20.63,20.65,2964555.0
2018-07-06 13:30:00,20.66,20.66,20.53,20.63,4831770.0,20.66,20.66,20.53,20.63,4831770.0
2018-07-06 14:00:00,20.62,20.68,20.55,20.59,3861510.0,20.62,20.68,20.55,20.59,3861510.0
2018-07-06 14:30:00,20.58,20.63,20.51,20.58,4705935.0,20.58,20.63,20.51,20.58,4705935.0
2018-07-06 15:00:00,20.58,20.66,20.56,20.6,4284210.0,20.58,20.66,20.56,20.6,4284210.0
2018-07-06 15:30:00,20.6,20.6,20.53,20.59,9964500.0,20.6,20.6,20.53,20.59,9964500.0
2018-07-09 09:30:00,20.8,21.13,20.53,20.75,22029540.0,20.8,21.13,20.53,20.75,22029540.0
2018-07-09 10:00:00,20.76,20.86,20.6,20.61,9947685.0,20.76,20.86,20.6,20.61,9947685.0
2018-07-09 10:30:00,20.62,20.92,20.61,20.9,7935615.0,20.62,20.92,20.61,20.9,7935615.0
2018-07-09 11:00:00,20.9,20.9,20.78,20.78,4818210.0,20.9,20.9,20.78,20.78,4818210.0
2018-07-09 11:30:00,20.78,20.79,20.67,20.75,4223790.0,20.78,20.79,20.67,20.75,4223790.0
2018-07-09 12:00:00,20.76,20.8,20.73,20.75,2398410.0,20.76,20.8,20.73,20.75,2398410.0
2018-07-09 12:30:00,20.75,20.78,20.7,20.74,2326590.0,20.75,20.78,20.7,20.74,2326590.0
2018-07-09 13:00:00,20.74,20.84,20.7,20.84,3860310.0,20.74,20.84,20.7,20.84,3860310.0
2018-07-09 13:30:00,20.84,20.88,20.81,20.85,2219505.0,20.84,20.88,20.81,20.85,2219505.0
2018-07-09 14:00:00,20.85,21.04,20.81,21.0,5749950.0,20.85,21.04,20.81,21.0,5749950.0
2018-07-09 14:30:00,21.0,21.11,20.97,21.0,6017400.0,21.0,21.11,20.97,21.0,6017400.0
2018-07-09 15:00:00,20.99,21.06,20.97,21.04,3809235.0,20.99,21.06,20.97,21.04,3809235.0
2018-07-09 15:30:00,21.04,21.23,21.01,21.22,10812900.0,21.04,21.23,21.01,21.22,10812900.0
2018-07-10 09:30:00,21.64,21.85,21.33,21.5,28481055.0,21.64,21.85,21.33,21.5,28481055.0
2018-07-10 10:00:00,21.51,21.73,21.4,21.6,14203770.0,21.51,21.73,21.4,21.6,14203770.0
2018-07-10 10:30:00,21.6,21.71,21.55,21.62,10908060.0,21.6,21.71,21.55,21.62,10908060.0
2018-07-10 11:00:00,21.62,21.72,21.49,21.56,6507720.0,21.62,21.72,21.49,21.56,6507720.0
2018-07-10 11:30:00,21.55,21.65,21.52,21.61,4613820.0,21.55,21.65,21.52,21.61,4613820.0
2018-07-10 12:00:00,21.61,21.62,21.39,21.43,7152480.0,21.61,21.62,21.39,21.43,7152480.0
2018-07-10 12:30:00,21.43,21.5,21.34,21.38,5153625.0,21.43,21.5,21.34,21.38,5153625.0
2018-07-10 13:00:00,21.38,21.47,21.33,21.43,4206795.0,21.38,21.47,21.33,21.43,4206795.0
2018-07-10 13:30:00,21.42,21.46,21.28,21.31,5825730.0,21.42,21.46,21.28,21.31,5825730.0
2018-07-10 14:00:00,21.31,21.48,21.31,21.45,4151415.0,21.31,21.48,21.31,21.45,4151415.0
2018-07-10 14:30:00,21.46,21.53,21.42,21.51,4218855.0,21.46,21.53,21.42,21.51,4218855.0
2018-07-10 15:00:00,21.5,21.54,21.4,21.46,4245150.0,21.5,21.54,21.4,21.46,4245150.0
2018-07-10 15:30:00,21.46,21.52,21.43,21.49,6812415.0,21.46,21.52,21.43,21.49,6812415.0
2018-07-11 09:30:00,21.05,21.25,21.0,21.08,13485960.0,21.05,21.25,21.0,21.08,13485960.0
2018-07-11 10:00:00,21.07,21.28,21.05,21.26,7117800.0,21.07,21.28,21.05,21.26,7117800.0
2018-07-11 10:30:00,21.25,21.31,21.15,21.26,5194635.0,21.25,21.31,21.15,21.26,5194635.0
2018-07-11 11:00:00,21.25,21.38,21.21,21.36,4148295.0,21.25,21.38,21.21,21.36,4148295.0
2018-07-11 11:30:00,21.36,21.46,21.29,21.37,4920255.0,21.36,21.46,21.29,21.37,4920255.0
2018-07-11 12:00:00,21.36,21.41,21.31,21.4,2289975.0,21.36,21.41,21.31,21.4,2289975.0
2018-07-11 12:30:00,21.38,21.45,21.27,21.27,4179465.0,21.38,21.45,21.27,21.27,4179465.0
2018-07-11 13:00:00,21.27,21.34,21.23,21.32,2096250.0,21.27,21.34,21.23,21.32,2096250.0
2018-07-11 13:30:00,21.32,21.4,21.27,21.27,1520025.0,21.32,21.4,21.27,21.27,1520025.0
2018-07-11 14:00:00,21.28,21.31,21.25,21.26,1506135.0,21.28,21.31,21.25,21.26,1506135.0
2018-07-11 14:30:00,21.25,21.27,21.2,21.21,1721775.0,21.25,21.27,21.2,21.21,1721775.0
2018-07-11 15:00:00,21.21,21.26,21.19,21.24,2666475.0,21.21,21.26,21.19,21.24,2666475.0
2018-07-11 15:30:00,21.24,21.28,21.22,21.26,5211810.0,21.24,21.28,21.22,21.26,5211810.0
2018-07-12 09:30:00,21.43,21.55,21.23,21.25,11477745.0,21.43,21.55,21.23,21.25,11477745.0
2018-07-12 10:00:00,21.25,21.3,21.1,21.17,7798485.0,21.25,21.3,21.1,21.17,7798485.0
2018-07-12 10:30:00,21.17,21.17,20.9,20.9,8135625.0,21.17,21.17,20.9,20.9,8135625.0
2018-07-12 11:00:00,20.9,21.0,20.85,20.97,8612445.0,20.9,21.0,20.85,20.97,8612445.0
2018-07-12 11:30:00,20.98,21.05,20.91,20.99,5255970.0,20.98,21.05,20.91,20.99,5255970.0
2018-07-12 12:00:00,21.0,21.0,20.92,20.93,2240985.0,21.0,21.0,20.92,20.93,2240985.0
2018-07-12 12:30:00,20.93,20.93,20.86,20.89,2333160.0,20.93,20.93,20.86,20.89,2333160.0
2018-07-12 13:00:00,20.89,21.0,20.88,21.0,2354835.0,20.89,21.0,20.88,21.0,2354835.0
2018-07-12 13:30:00,20.99,21.05,20.94,21.02,3033600.0,20.99,21.05,20.94,21.02,3033600.0
2018-07-12 14:00:00,21.02,21.05,21.0,21.03,2585100.0,21.02,21.05,21.0,21.03,2585100.0
2018-07-12 14:30:00,21.02,21.03,20.93,20.94,2970105.0,21.02,21.03,20.93,20.94,2970105.0
2018-07-12 15:00:00,20.94,21.02,20.94,20.99,2356935.0,20.94,21.02,20.94,20.99,2356935.0
2018-07-12 15:30:00,20.98,21.13,20.96,21.11,6830565.0,20.98,21.13,20.96,21.11,6830565.0
2018-07-13 09:30:00,21.04,21.16,20.65,20.69,12353745.0,21.04,21.16,20.65,20.69,12353745.0
2018-07-13 10:00:00,20.68,20.89,20.62,20.79,9807660.0,20.68,20.89,20.62,20.79,9807660.0
2018-07-13 10:30:00,20.8,20.93,20.74,20.93,7099230.0,20.8,20.93,20.74,20.93,7099230.0
2018-07-13 11:00:00,20.92,21.08,20.91,21.06,7141395.0,20.92,21.08,20.91,21.06,7141395.0
2018-07-13 11:30:00,21.06,21.2,21.03,21.09,6022920.0,21.06,21.2,21.03,21.09,6022920.0
2018-07-13 12:00:00,21.1,21.17,21.08,21.14,3468810.0,21.1,21.17,21.08,21.14,3468810.0
2018-07-13 12:30:00,21.14,21.18,21.06,21.06,3091590.0,21.14,21.18,21.06,21.06,3091590.0
2018-07-13 13:00:00,21.06,21.1,21.0,21.06,2620050.0,21.06,21.1,21.0,21.06,2620050.0
2018-07-13 13:30:00,21.05,21.05,20.93,21.0,2122485.0,21.05,21.05,20.93,21.0,2122485.0
2018-07-13 14:00:00,21.01,21.07,20.99,21.06,1443540.0,21.01,21.07,20.99,21.06,1443540.0
2018-07-13 14:30:00,21.06,21.24,21.05,21.23,4045755.0,21.06,21.24,21.05,21.23,4045755.0
2018-07-13 15:00:00,21.23,21.31,21.2,21.25,5575635.0,21.23,21.31,21.2,21.25,5575635.0
2018-07-13 15:30:00,21.25,21.29,21.22,21.25,6990420.0,21.25,21.29,21.22,21.25,6990420.0
2018-07-16 09:30:00,20.78,21.01,20.48,20.66,25316010.0,20.78,21.01,20.48,20.66,25316010.0
2018-07-16 10:00:00,20.65,20.73,20.58,20.65,7893870.0,20.65,20.73,20.58,20.65,7893870.0
2018-07-16 10:30:00,20.65,20.65,20.42,20.5,11655405.0,20.65,20.65,20.42,20.5,11655405.0
2018-07-16 11:00:00,20.49,20.58,20.48,20.55,5134185.0,20.49,20.58,20.48,20.55,5134185.0
2018-07-16 11:30:00,20.54,20.55,20.46,20.52,4977675.0,20.54,20.55,20.46,20.52,4977675.0
2018-07-16 12:00:00,20.51,20.56,20.44,20.54,3577665.0,20.51,20.56,20.44,20.54,3577665.0
2018-07-16 12:30:00,20.54,20.61,20.49,20.58,3838260.0,20.54,20.61,20.49,20.58,3838260.0
2018-07-16 13:00:00,20.58,20.63,20.48,20.51,5037885.0,20.58,20.63,20.48,20.51,5037885.0
2018-07-16 13:30:00,20.51,20.58,20.48,20.51,3444780.0,20.51,20.58,20.48,20.51,3444780.0
2018-07-16 14:00:00,20.51,20.53,20.46,20.5,4051545.0,20.51,20.53,20.46,20.5,4051545.0
2018-07-16 14:30:00,20.49,20.56,20.49,20.53,3579945.0,20.49,20.56,20.49,20.53,3579945.0
2018-07-16 15:00:00,20.53,20.58,20.5,20.57,3264150.0,20.53,20.58,20.5,20.57,3264150.0
2018-07-16 15:30:00,20.57,20.7,20.57,20.68,10501935.0,20.57,20.7,20.57,20.68,10501935.0
2018-07-17 09:30:00,20.59,20.98,20.57,20.74,15280230.0,20.59,20.98,20.57,20.74,15280230.0
2018-07-17 10:00:00,20.74,20.91,20.73,20.82,6487440.0,20.74,20.91,20.73,20.82,6487440.0
2018-07-17 10:30:00,20.81,21.05,20.79,21.02,6961815.0,20.81,21.05,20.79,21.02,6961815.0
2018-07-17 11:00:00,21.02,21.03,20.94,20.97,4764630.0,21.02,21.03,20.94,20.97,4764630.0
2018-07-17 11:30:00,20.98,21.0,20.92,20.96,2380710.0,20.98,21.0,20.92,20.96,2380710.0
2018-07-17 12:00:00,20.95,21.09,20.93,21.06,2723070.0,20.95,21.09,20.93,21.06,2723070.0
2018-07-17 12:30:00,21.06,21.3,21.05,21.2,6352665.0,21.06,21.3,21.05,21.2,6352665.0
2018-07-17 13:00:00,21.2,21.57,21.19,21.53,7890045.0,21.2,21.57,21.19,21.53,7890045.0
2018-07-17 13:30:00,21.53,21.65,21.48,21.54,7866870.0,21.53,21.65,21.48,21.54,7866870.0
2018-07-17 14:00:00,21.53,21.63,21.44,21.49,5211060.0,21.53,21.63,21.44,21.49,5211060.0
2018-07-17 14:30:00,21.5,21.56,21.38,21.42,4336320.0,21.5,21.56,21.38,21.42,4336320.0
2018-07-17 15:00:00,21.41,21.5,21.39,21.48,3097740.0,21.41,21.5,21.39,21.48,3097740.0
2018-07-17 15:30:00,21.48,21.6,21.46,21.51,8537220.0,21.48,21.6,21.46,21.51,8537220.0
2018-07-18 09:30:00,21.67,21.69,21.25,21.42,10624185.0,21.67,21.69,21.25,21.42,10624185.0
2018-07-18 10:00:00,21.4,21.48,21.08,21.29,9155820.0,21.4,21.48,21.08,21.29,9155820.0
2018-07-18 10:30:00,21.29,21.37,21.18,21.33,6351705.0,21.29,21.37,21.18,21.33,6351705.0
2018-07-18 11:00:00,21.33,21.46,21.3,21.34,4188030.0,21.33,21.46,21.3,21.34,4188030.0
2018-07-18 11:30:00,21.33,21.39,21.31,21.37,2182905.0,21.33,21.39,21.31,21.37,2182905.0
2018-07-18 12:00:00,21.36,21.5,21.35,21.47,2709750.0,21.36,21.5,21.35,21.47,2709750.0
2018-07-18 12:30:00,21.47,21.5,21.39,21.46,3314130.0,21.47,21.5,21.39,21.46,3314130.0
2018-07-18 13:00:00,21.47,21.47,21.41,21.41,1121805.0,21.47,21.47,21.41,21.41,1121805.0
2018-07-18 13:30:00,21.41,21.6,21.41,21.53,4036770.0,21.41,21.6,21.41,21.53,4036770.0
2018-07-18 14:00:00,21.53,21.58,21.47,21.52,3110895.0,21.53,21.58,21.47,21.52,3110895.0
2018-07-18 14:30:00,21.53,21.67,21.52,21.66,5329800.0,21.53,21.67,21.52,21.66,5329800.0
2018-07-18 15:00:00,21.66,21.7,21.59,21.68,4738695.0,21.66,21.7,21.59,21.68,4738695.0
2018-07-18 15:30:00,21.68,21.68,21.52,21.6,8429790.0,21.68,21.68,21.52,21.6,8429790.0
2018-07-19 09:30:00,21.09,21.2,20.93,21.08,16168275.0,21.09,21.2,20.93,21.08,16168275.0
2018-07-19 10:00:00,21.07,21.36,21.03,21.33,11283390.0,21.07,21.36,21.03,21.33,11283390.0
2018-07-19 10:30:00,21.33,21.34,21.12,21.25,5969955.0,21.33,21.34,21.12,21.25,5969955.0
2018-07-19 11:00:00,21.26,21.27,21.09,21.11,3505350.0,21.26,21.27,21.09,21.11,3505350.0
2018-07-19 11:30:00,21.11,21.21,21.07,21.09,2649495.0,21.11,21.21,21.07,21.09,2649495.0
2018-07-19 12:00:00,21.1,21.24,21.04,21.2,4411080.0,21.1,21.24,21.04,21.2,4411080.0
2018-07-19 12:30:00,21.2,21.25,21.19,21.21,2065890.0,21.2,21.25,21.19,21.21,2065890.0
2018-07-19 13:00:00,21.22,21.54,21.18,21.42,5456460.0,21.22,21.54,21.18,21.42,5456460.0
2018-07-19 13:30:00,21.43,21.51,21.4,21.46,2572140.0,21.43,21.51,21.4,21.46,2572140.0
2018-07-19 14:00:00,21.46,21.57,21.34,21.37,4219695.0,21.46,21.57,21.34,21.37,4219695.0
2018-07-19 14:30:00,21.37,21.43,21.29,21.35,2256885.0,21.37,21.43,21.29,21.35,2256885.0
2018-07-19 15:00:00,21.35,21.36,21.21,21.33,2978625.0,21.35,21.36,21.21,21.33,2978625.0
2018-07-19 15:30:00,21.33,21.43,21.32,21.35,6354435.0,21.33,21.43,21.32,21.35,6354435.0
2018-07-20 09:30:00,21.42,21.55,21.28,21.34,8119575.0,21.42,21.55,21.28,21.34,8119575.0
2018-07-20 10:00:00,21.33,21.35,21.1,21.19,7530435.0,21.33,21.35,21.1,21.19,7530435.0
2018-07-20 10:30:00,21.19,21.28,21.14,21.18,4320615.0,21.19,21.28,21.14,21.18,4320615.0
2018-07-20 11:00:00,21.19,21.2,21.12,21.16,3034230.0,21.19,21.2,21.12,21.16,3034230.0
2018-07-20 11:30:00,21.16,21.17,20.89,20.97,6811275.0,21.16,21.17,20.89,20.97,6811275.0
2018-07-20 12:00:00,20.97,21.05,20.95,21.01,3273585.0,20.97,21.05,20.95,21.01,3273585.0
2018-07-20 12:30:00,21.02,21.04,20.95,20.96,3121560.0,21.02,21.04,20.95,20.96,3121560.0
2018-07-20 13:00:00,20.96,20.96,20.78,20.86,5374875.0,20.96,20.96,20.78,20.86,5374875.0
2018-07-20 13:30:00,20.87,21.0,20.81,20.96,4638060.0,20.87,21.0,20.81,20.96,4638060.0
2018-07-20 14:00:00,20.97,21.03,20.95,20.96,3552720.0,20.97,21.03,20.95,20.96,3552720.0
2018-07-20 14:30:00,20.96,21.01,20.9,20.98,2137440.0,20.96,21.01,20.9,20.98,2137440.0
2018-07-20 15:00:00,20.98,21.0,20.94,20.98,2275125.0,20.98,21.0,20.94,20.98,2275125.0
2018-07-20 15:30:00,20.98,20.98,20.89,20.9,6789990.0,20.98,20.98,20.89,20.9,6789990.0
2018-07-23 09:30:00,20.12,20.23,19.52,19.91,39513990.0,20.12,20.23,19.52,19.91,39513990.0
2018-07-23 10:00:00,19.91,19.99,19.77,19.98,14591760.0,19.91,19.99,19.77,19.98,14591760.0
2018-07-23 10:30:00,19.99,20.16,19.89,20.1,12682470.0,19.99,20.16,19.89,20.1,12682470.0
2018-07-23 11:00:00,20.1,20.25,20.03,20.04,8051445.0,20.1,20.25,20.03,20.04,8051445.0
2018-07-23 11:30:00,20.04,20.14,20.0,20.06,4867755.0,20.04,20.14,20.0,20.06,4867755.0
2018-07-23 12:00:00,20.06,20.15,20.0,20.12,4775055.0,20.06,20.15,20.0,20.12,4775055.0
2018-07-23 12:30:00,20.11,20.16,20.03,20.13,3418515.0,20.11,20.16,20.03,20.13,3418515.0
2018-07-23 13:00:00,20.13,20.31,20.13,20.2,6323925.0,20.13,20.31,20.13,20.2,6323925.0
2018-07-23 13:30:00,20.22,20.27,20.14,20.15,3153450.0,20.22,20.27,20.14,20.15,3153450.0
2018-07-23 14:00:00,20.15,20.36,20.14,20.3,9380430.0,20.15,20.36,20.14,20.3,9380430.0
2018-07-23 14:30:00,20.29,20.37,20.27,20.29,3726435.0,20.29,20.37,20.27,20.29,3726435.0
2018-07-23 15:00:00,20.29,20.3,20.07,20.08,4307220.0,20.29,20.3,20.07,20.08,4307220.0
2018-07-23 15:30:00,20.08,20.24,20.06,20.21,8276685.0,20.08,20.24,20.06,20.21,8276685.0
2018-07-24 09:30:00,20.29,20.51,20.08,20.14,16563480.0,20.29,20.51,20.08,20.14,16563480.0
2018-07-24 10:00:00,20.14,20.21,20.01,20.09,10273725.0,20.14,20.21,20.01,20.09,10273725.0
2018-07-24 10:30:00,20.09,20.14,19.88,19.91,12829680.0,20.09,20.14,19.88,19.91,12829680.0
2018-07-24 11:00:00,19.91,19.96,19.62,19.85,17709375.0,19.91,19.96,19.62,19.85,17709375.0
2018-07-24 11:30:00,19.85,19.88,19.63,19.81,7837170.0,19.85,19.88,19.63,19.81,7837170.0
2018-07-24 12:00:00,19.8,19.86,19.71,19.73,3824910.0,19.8,19.86,19.71,19.73,3824910.0
2018-07-24 12:30:00,19.74,19.79,19.56,19.61,6044580.0,19.74,19.79,19.56,19.61,6044580.0
2018-07-24 13:00:00,19.61,19.69,19.5,19.59,6490140.0,19.61,19.69,19.5,19.59,6490140.0
2018-07-24 13:30:00,19.59,19.7,19.53,19.69,4936500.0,19.59,19.7,19.53,19.69,4936500.0
2018-07-24 14:00:00,19.68,19.73,19.6,19.7,3562965.0,19.68,19.73,19.6,19.7,3562965.0
2018-07-24 14:30:00,19.69,19.79,19.67,19.7,4031640.0,19.69,19.79,19.67,19.7,4031640.0
2018-07-24 15:00:00,19.7,19.83,19.66,19.79,6025320.0,19.7,19.83,19.66,19.79,6025320.0
2018-07-24 15:30:00,19.78,19.88,19.68,19.83,11831835.0,19.78,19.88,19.68,19.83,11831835.0
2018-07-25 09:30:00,19.78,20.27,19.63,20.1,18350265.0,19.78,20.27,19.63,20.1,18350265.0
2018-07-25 10:00:00,20.1,20.24,20.04,20.06,8288400.0,20.1,20.24,20.04,20.06,8288400.0
2018-07-25 10:30:00,20.05,20.16,19.93,20.0,5650770.0,20.05,20.16,19.93,20.0,5650770.0
2018-07-25 11:00:00,20.02,20.12,19.94,20.08,4197990.0,20.02,20.12,19.94,20.08,4197990.0
2018-07-25 11:30:00,20.09,20.16,20.05,20.07,3782205.0,20.09,20.16,20.05,20.07,3782205.0
2018-07-25 12:00:00,20.08,20.09,19.92,20.02,4230690.0,20.08,20.09,19.92,20.02,4230690.0
2018-07-25 12:30:00,20.02,20.03,19.97,19.99,1781550.0,20.02,20.03,19.97,19.99,1781550.0
2018-07-25 13:00:00,20.0,20.1,19.99,20.07,2743665.0,20.0,20.1,19.99,20.07,2743665.0
2018-07-25 13:30:00,20.07,20.15,20.04,20.11,2421735.0,20.07,20.15,20.04,20.11,2421735.0
2018-07-25 14:00:00,20.1,20.33,20.09,20.33,6721755.0,20.1,20.33,20.09,20.33,6721755.0
2018-07-25 14:30:00,20.32,20.44,20.29,20.3,7096590.0,20.32,20.44,20.29,20.3,7096590.0
2018-07-25 15:00:00,20.3,20.4,20.29,20.35,4088100.0,20.3,20.4,20.29,20.35,4088100.0
2018-07-25 15:30:00,20.35,20.64,20.32,20.58,14164380.0,20.35,20.64,20.32,20.58,14164380.0
2018-07-26 09:30:00,20.32,20.71,20.29,20.44,13852560.0,20.32,20.71,20.29,20.44,13852560.0
2018-07-26 10:00:00,20.43,20.53,20.35,20.41,4366155.0,20.43,20.53,20.35,20.41,4366155.0
2018-07-26 10:30:00,20.4,20.42,20.31,20.41,3212145.0,20.4,20.42,20.31,20.41,3212145.0
2018-07-26 11:00:00,20.41,20.59,20.41,20.56,4739145.0,20.41,20.59,20.41,20.56,4739145.0
2018-07-26 11:30:00,20.55,20.58,20.5,20.52,2685585.0,20.55,20.58,20.5,20.52,2685585.0
2018-07-26 12:00:00,20.53,20.53,20.35,20.38,3118650.0,20.53,20.53,20.35,20.38,3118650.0
2018-07-26 12:30:00,20.38,20.42,20.27,20.27,3560550.0,20.38,20.42,20.27,20.27,3560550.0
2018-07-26 13:00:00,20.27,20.36,20.24,20.31,2686215.0,20.27,20.36,20.24,20.31,2686215.0
2018-07-26 13:30:00,20.31,20.4,20.26,20.39,2408250.0,20.31,20.4,20.26,20.39,2408250.0
2018-07-26 14:00:00,20.4,20.42,20.34,20.36,1750440.0,20.4,20.42,20.34,20.36,1750440.0
2018-07-26 14:30:00,20.35,20.38,20.31,20.32,1533225.0,20.35,20.38,20.31,20.32,1533225.0
2018-07-26 15:00:00,20.33,20.43,20.32,20.41,2283465.0,20.33,20.43,20.32,20.41,2283465.0
2018-07-26 15:30:00,20.41,20.45,20.34,20.42,6663405.0,20.41,20.45,20.34,20.42,6663405.0
2018-07-27 09:30:00,20.48,20.51,20.18,20.26,9260880.0,20.48,20.51,20.18,20.26,9260880.0
2018-07-27 10:00:00,20.26,20.27,20.05,20.12,7770090.0,20.26,20.27,20.05,20.12,7770090.0
2018-07-27 10:30:00,20.12,20.14,19.93,20.02,6901530.0,20.12,20.14,19.93,20.02,6901530.0
2018-07-27 11:00:00,20.01,20.09,19.98,20.02,3521760.0,20.01,20.09,19.98,20.02,3521760.0
2018-07-27 11:30:00,20.02,20.19,20.02,20.03,3087465.0,20.02,20.19,20.02,20.03,3087465.0
2018-07-27 12:00:00,20.03,20.04,19.9,19.92,3743595.0,20.03,20.04,19.9,19.92,3743595.0
2018-07-27 12:30:00,19.92,19.94,19.73,19.73,5302215.0,19.92,19.94,19.73,19.73,5302215.0
2018-07-27 13:00:00,19.73,19.89,19.69,19.81,4668780.0,19.73,19.89,19.69,19.81,4668780.0
2018-07-27 13:30:00,19.8,19.96,19.74,19.96,2596080.0,19.8,19.96,19.74,19.96,2596080.0
2018-07-27 14:00:00,19.96,19.97,19.77,19.83,3116265.0,19.96,19.97,19.77,19.83,3116265.0
2018-07-27 14:30:00,19.82,19.9,19.79,19.81,2574720.0,19.82,19.9,19.79,19.81,2574720.0
2018-07-27 15:00:00,19.82,19.94,19.81,19.81,3400845.0,19.82,19.94,19.81,19.81,3400845.0
2018-07-27 15:30:00,19.81,19.9,19.81,19.81,8211120.0,19.81,19.9,19.81,19.81,8211120.0
2018-07-30 09:30:00,19.73,19.74,19.37,19.42,16425120.0,19.73,19.74,19.37,19.42,16425120.0
2018-07-30 10:00:00,19.42,19.51,19.26,19.39,10686690.0,19.42,19.51,19.26,19.39,10686690.0
2018-07-30 10:30:00,19.39,19.62,19.37,19.51,7954860.0,19.39,19.62,19.37,19.51,7954860.0
2018-07-30 11:00:00,19.52,19.52,19.29,19.3,6004245.0,19.52,19.52,19.29,19.3,6004245.0
2018-07-30 11:30:00,19.31,19.31,19.15,19.28,5776095.0,19.31,19.31,19.15,19.28,5776095.0
2018-07-30 12:00:00,19.28,19.3,19.18,19.21,3000855.0,19.28,19.3,19.18,19.21,3000855.0
2018-07-30 12:30:00,19.21,19.24,19.08,19.18,4315425.0,19.21,19.24,19.08,19.18,4315425.0
2018-07-30 13:00:00,19.17,19.31,19.08,19.3,4535115.0,19.17,19.31,19.08,19.3,4535115.0
2018-07-30 13:30:00,19.3,19.33,19.2,19.31,3174885.0,19.3,19.33,19.2,19.31,3174885.0
2018-07-30 14:00:00,19.32,19.42,19.3,19.37,3510885.0,19.32,19.42,19.3,19.37,3510885.0
2018-07-30 14:30:00,19.37,19.42,19.32,19.35,2846145.0,19.37,19.42,19.32,19.35,2846145.0
2018-07-30 15:00:00,19.34,19.42,19.33,19.4,3430410.0,19.34,19.42,19.33,19.4,3430410.0
2018-07-30 15:30:00,19.4,19.42,19.31,19.35,5713785.0,19.4,19.42,19.31,19.35,5713785.0
2018-07-31 09:30:00,19.48,19.87,19.41,19.62,11786685.0,19.48,19.87,19.41,19.62,11786685.0
2018-07-31 10:00:00,19.62,19.67,19.27,19.36,5790780.0,19.62,19.67,19.27,19.36,5790780.0
2018-07-31 10:30:00,19.37,19.59,19.37,19.47,3894240.0,19.37,19.59,19.37,19.47,3894240.0
2018-07-31 11:00:00,19.47,19.64,19.47,19.58,3168015.0,19.47,19.64,19.47,19.58,3168015.0
2018-07-31 11:30:00,19.57,19.68,19.52,19.67,2661150.0,19.57,19.68,19.52,19.67,2661150.0
2018-07-31 12:00:00,19.67,19.79,19.67,19.73,4156245.0,19.67,19.79,19.67,19.73,4156245.0
2018-07-31 12:30:00,19.73,19.83,19.71,19.8,3257670.0,19.73,19.83,19.71,19.8,3257670.0
2018-07-31 13:00:00,19.8,19.82,19.7,19.72,2239560.0,19.8,19.82,19.7,19.72,2239560.0
2018-07-31 13:30:00,19.73,19.78,19.68,19.75,2031870.0,19.73,19.78,19.68,19.75,2031870.0
2018-07-31 14:00:00,19.76,19.84,19.72,19.83,2803125.0,19.76,19.84,19.72,19.83,2803125.0
2018-07-31 14:30:00,19.83,19.85,19.78,19.81,2371590.0,19.83,19.85,19.78,19.81,2371590.0
2018-07-31 15:00:00,19.81,19.81,19.7,19.74,3217920.0,19.81,19.81,19.7,19.74,3217920.0
2018-07-31 15:30:00,19.74,19.89,19.71,19.88,8846100.0,19.74,19.89,19.71,19.88,8846100.0
2018-08-01 09:30:00,19.87,19.99,19.53,19.91,11714700.0,19.87,19.99,19.53,19.91,11714700.0
2018-08-01 10:00:00,19.91,20.2,19.89,20.02,11771355.0,19.91,20.2,19.89,20.02,11771355.0
2018-08-01 10:30:00,20.01,20.07,19.93,20.01,4994280.0,20.01,20.07,19.93,20.01,4994280.0
2018-08-01 11:00:00,20.01,20.02,19.82,19.83,3950595.0,20.01,20.02,19.82,19.83,3950595.0
2018-08-01 11:30:00,19.82,19.82,19.72,19.79,4284510.0,19.82,19.82,19.72,19.79,4284510.0
2018-08-01 12:00:00,19.78,19.86,19.72,19.73,3508665.0,19.78,19.86,19.72,19.73,3508665.0
2018-08-01 12:30:00,19.73,19.82,19.69,19.8,2949270.0,19.73,19.82,19.69,19.8,2949270.0
2018-08-01 13:00:00,19.8,19.85,19.76,19.77,3027375.0,19.8,19.85,19.76,19.77,3027375.0
2018-08-01 13:30:00,19.78,19.79,19.72,19.76,3027525.0,19.78,19.79,19.72,19.76,3027525.0
2018-08-01 14:00:00,19.74,19.85,19.73,19.85,4449045.0,19.74,19.85,19.73,19.85,4449045.0
2018-08-01 14:30:00,19.85,19.92,19.76,19.86,5187780.0,19.85,19.92,19.76,19.86,5187780.0
2018-08-01 15:00:00,19.85,20.2,19.85,20.12,10109610.0,19.85,20.2,19.85,20.12,10109610.0
2018-08-01 15:30:00,20.12,20.15,20.03,20.1,14167245.0,20.12,20.15,20.03,20.1,14167245.0
2018-08-02 09:30:00,21.9,22.26,21.54,22.11,64117590.0,21.9,22.26,21.54,22.11,64117590.0
2018-08-02 10:00:00,22.12,22.27,21.84,22.01,29663295.0,22.12,22.27,21.84,22.01,29663295.0
2018-08-02 10:30:00,22.0,22.16,21.92,21.93,12330825.0,22.0,22.16,21.92,21.93,12330825.0
2018-08-02 11:00:00,21.94,22.11,21.77,22.05,12583305.0,21.94,22.11,21.77,22.05,12583305.0
2018-08-02 11:30:00,22.05,22.13,21.91,22.11,7065495.0,22.05,22.13,21.91,22.11,7065495.0
2018-08-02 12:00:00,22.11,22.5,22.05,22.47,21339120.0,22.11,22.5,22.05,22.47,21339120.0
2018-08-02 12:30:00,22.47,22.65,22.43,22.5,14625825.0,22.47,22.65,22.43,22.5,14625825.0
2018-08-02 13:00:00,22.5,22.77,22.44,22.75,13911315.0,22.5,22.77,22.44,22.75,13911315.0
2018-08-02 13:30:00,22.76,22.97,22.7,22.96,15840645.0,22.76,22.97,22.7,22.96,15840645.0
2018-08-02 14:00:00,22.96,23.03,22.67,22.76,14512545.0,22.96,23.03,22.67,22.76,14512545.0
2018-08-02 14:30:00,22.76,23.05,22.72,23.05,13491885.0,22.76,23.05,22.72,23.05,13491885.0
2018-08-02 15:00:00,23.04,23.16,22.91,22.96,16932855.0,23.04,23.16,22.91,22.96,16932855.0
2018-08-02 15:30:00,22.96,23.33,22.88,23.29,28871580.0,22.96,23.33,22.88,23.29,28871580.0
2018-08-03 09:30:00,23.19,23.26,22.84,22.98,30411345.0,23.19,23.26,22.84,22.98,30411345.0
2018-08-03 10:00:00,22.97,23.57,22.92,23.56,25655520.0,22.97,23.57,22.92,23.56,25655520.0
2018-08-03 10:30:00,23.57,23.67,23.22,23.33,23219565.0,23.57,23.67,23.22,23.33,23219565.0
2018-08-03 11:00:00,23.35,23.55,23.22,23.28,12859500.0,23.35,23.55,23.22,23.28,12859500.0
2018-08-03 11:30:00,23.28,23.32,23.16,23.23,9330615.0,23.28,23.32,23.16,23.23,9330615.0
2018-08-03 12:00:00,23.23,23.28,23.11,23.28,5788170.0,23.23,23.28,23.11,23.28,5788170.0
2018-08-03 12:30:00,23.28,23.36,23.21,23.31,6670920.0,23.28,23.36,23.21,23.31,6670920.0
2018-08-03 13:00:00,23.31,23.43,23.25,23.42,7094235.0,23.31,23.43,23.25,23.42,7094235.0
2018-08-03 13:30:00,23.42,23.44,23.32,23.34,5507190.0,23.42,23.44,23.32,23.34,5507190.0
2018-08-03 14:00:00,23.34,23.36,23.22,23.31,5569845.0,23.34,23.36,23.22,23.31,5569845.0
2018-08-03 14:30:00,23.3,23.37,23.26,23.31,3877680.0,23.3,23.37,23.26,23.31,3877680.0
2018-08-03 15:00:00,23.31,23.33,23.22,23.24,4758720.0,23.31,23.33,23.22,23.24,4758720.0
2018-08-03 15:30:00,23.25,23.26,23.15,23.22,14576835.0,23.25,23.26,23.15,23.22,14576835.0
2018-08-06 09:30:00,23.03,23.56,22.92,23.47,18971295.0,23.03,23.56,22.92,23.47,18971295.0
2018-08-06 10:00:00,23.48,23.67,23.42,23.5,14094420.0,23.48,23.67,23.42,23.5,14094420.0
2018-08-06 10:30:00,23.49,23.49,23.28,23.36,9015660.0,23.49,23.49,23.28,23.36,9015660.0
2018-08-06 11:00:00,23.36,23.4,23.22,23.24,6358035.0,23.36,23.4,23.22,23.24,6358035.0
2018-08-06 11:30:00,23.23,23.26,23.09,23.21,7455375.0,23.23,23.26,23.09,23.21,7455375.0
2018-08-06 12:00:00,23.21,23.34,23.2,23.24,9024795.0,23.21,23.34,23.2,23.24,9024795.0
2018-08-06 12:30:00,23.24,23.31,23.19,23.27,3544515.0,23.24,23.31,23.19,23.27,3544515.0
2018-08-06 13:00:00,23.27,23.3,23.19,23.28,3313965.0,23.27,23.3,23.19,23.28,3313965.0
2018-08-06 13:30:00,23.28,23.35,23.25,23.3,5248590.0,23.28,23.35,23.25,23.3,5248590.0
2018-08-06 14:00:00,23.3,23.32,23.18,23.27,3027015.0,23.3,23.32,23.18,23.27,3027015.0
2018-08-06 14:30:00,23.27,23.28,23.1,23.12,3198975.0,23.27,23.28,23.1,23.12,3198975.0
2018-08-06 15:00:00,23.12,23.15,23.01,23.03,4336695.0,23.12,23.15,23.01,23.03,4336695.0
2018-08-06 15:30:00,23.03,23.06,22.79,22.8,12325380.0,23.03,23.06,22.79,22.8,12325380.0
2018-08-07 09:30:00,22.92,23.02,22.61,22.85,15962520.0,22.92,23.02,22.61,22.85,15962520.0
2018-08-07 10:00:00,22.85,23.12,22.84,23.06,9815295.0,22.85,23.12,22.84,23.06,9815295.0
2018-08-07 10:30:00,23.07,23.08,22.82,22.89,6115680.0,23.07,23.08,22.82,22.89,6115680.0
2018-08-07 11:00:00,22.89,22.97,22.7,22.79,3736020.0,22.89,22.97,22.7,22.79,3736020.0
2018-08-07 11:30:00,22.79,22.86,22.71,22.84,3960915.0,22.79,22.86,22.71,22.84,3960915.0
2018-08-07 12:00:00,22.84,23.73,22.8,23.73,28912995.0,22.84,23.73,22.8,23.73,28912995.0
2018-08-07 12:30:00,23.72,24.74,23.64,24.15,88190085.0,23.72,24.74,23.64,24.15,88190085.0
2018-08-07 13:00:00,24.14,24.59,23.87,24.02,52669560.0,24.14,24.59,23.87,24.02,52669560.0
2018-08-07 13:30:00,24.02,24.58,23.9,24.31,39665025.0,24.02,24.58,23.9,24.31,39665025.0
2018-08-07 14:00:00,24.32,24.67,24.21,24.48,18510915.0,24.32,24.67,24.21,24.48,18510915.0
2018-08-07 14:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:00:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:30:00,24.48,25.83,24.4,25.31,100619190.0,24.48,25.83,24.4,25.31,100619190.0
2018-08-08 09:30:00,24.59,25.22,24.47,25.14,71512575.0,24.59,25.22,24.47,25.14,71512575.0
2018-08-08 10:00:00,25.15,25.51,24.86,25.1,47788965.0,25.15,25.51,24.86,25.1,47788965.0
2018-08-08 10:30:00,25.09,25.31,24.92,25.21,18220035.0,25.09,25.31,24.92,25.21,18220035.0
2018-08-08 11:00:00,25.22,25.23,24.87,24.93,15876690.0,25.22,25.23,24.87,24.93,15876690.0
2018-08-08 11:30:00,24.94,25.05,24.75,24.89,11209995.0,24.94,25.05,24.75,24.89,11209995.0
2018-08-08 12:00:00,24.88,24.89,24.6,24.69,14728500.0,24.88,24.89,24.6,24.69,14728500.0
2018-08-08 12:30:00,24.69,24.83,24.68,24.79,9489450.0,24.69,24.83,24.68,24.79,9489450.0
2018-08-08 13:00:00,24.78,25.05,24.72,24.91,11294475.0,24.78,25.05,24.72,24.91,11294475.0
2018-08-08 13:30:00,24.91,24.98,24.86,24.97,6224565.0,24.91,24.98,24.86,24.97,6224565.0
2018-08-08 14:00:00,24.96,25.04,24.68,24.99,15906240.0,24.96,25.04,24.68,24.99,15906240.0
2018-08-08 14:30:00,24.99,25.01,24.9,24.96,6282030.0,24.99,25.01,24.9,24.96,6282030.0
2018-08-08 15:00:00,24.96,24.97,24.79,24.82,6108045.0,24.96,24.97,24.79,24.82,6108045.0
2018-08-08 15:30:00,24.82,24.87,24.51,24.69,29519190.0,24.82,24.87,24.51,24.69,29519190.0
2018-08-09 09:30:00,24.39,24.47,23.9,23.97,31639275.0,24.39,24.47,23.9,23.97,31639275.0
2018-08-09 10:00:00,23.95,24.11,23.92,24.0,13388880.0,23.95,24.11,23.92,24.0,13388880.0
2018-08-09 10:30:00,23.99,24.13,23.91,23.94,10900050.0,23.99,24.13,23.91,23.94,10900050.0
2018-08-09 11:00:00,23.94,23.97,23.63,23.81,19707495.0,23.94,23.97,23.63,23.81,19707495.0
2018-08-09 11:30:00,23.8,23.91,23.7,23.73,9755055.0,23.8,23.91,23.7,23.73,9755055.0
2018-08-09 12:00:00,23.74,23.78,23.57,23.61,11423040.0,23.74,23.78,23.57,23.61,11423040.0
2018-08-09 12:30:00,23.62,23.73,23.56,23.57,9204570.0,23.62,23.73,23.56,23.57,9204570.0
2018-08-09 13:00:00,23.58,23.61,23.5,23.57,8643825.0,23.58,23.61,23.5,23.57,8643825.0
2018-08-09 13:30:00,23.58,23.59,23.36,23.44,10234335.0,23.58,23.59,23.36,23.44,10234335.0
2018-08-09 14:00:00,23.44,23.45,23.05,23.12,21050820.0,23.44,23.45,23.05,23.12,21050820.0
2018-08-09 14:30:00,23.12,23.51,23.1,23.38,15453285.0,23.12,23.51,23.1,23.38,15453285.0
2018-08-09 15:00:00,23.39,23.55,23.25,23.43,10893015.0,23.39,23.55,23.25,23.43,10893015.0
2018-08-09 15:30:00,23.43,23.55,23.29,23.48,15473205.0,23.43,23.55,23.29,23.48,15473205.0
2018-08-10 09:30:00,23.6,23.61,23.07,23.33,19657005.0,23.6,23.61,23.07,23.33,19657005.0
2018-08-10 10:00:00,23.32,23.47,23.23,23.31,9305745.0,23.32,23.47,23.23,23.31,9305745.0
2018-08-10 10:30:00,23.31,23.35,23.22,23.3,5776530.0,23.31,23.35,23.22,23.3,5776530.0
2018-08-10 11:00:00,23.3,23.61,23.25,23.56,8789715.0,23.3,23.61,23.25,23.56,8789715.0
2018-08-10 11:30:00,23.55,23.89,23.55,23.73,15141705.0,23.55,23.89,23.55,23.73,15141705.0
2018-08-10 12:00:00,23.73,23.95,23.68,23.82,10329765.0,23.73,23.95,23.68,23.82,10329765.0
2018-08-10 12:30:00,23.82,23.85,23.53,23.62,8189340.0,23.82,23.85,23.53,23.62,8189340.0
2018-08-10 13:00:00,23.63,23.75,23.6,23.67,4610685.0,23.63,23.75,23.6,23.67,4610685.0
2018-08-10 13:30:00,23.67,23.67,23.54,23.58,3803655.0,23.67,23.67,23.54,23.58,3803655.0
2018-08-10 14:00:00,23.58,23.72,23.58,23.68,6273840.0,23.58,23.72,23.58,23.68,6273840.0
2018-08-10 14:30:00,23.68,24.0,23.42,23.53,16906050.0,23.68,24.0,23.42,23.53,16906050.0
2018-08-10 15:00:00,23.52,23.69,23.42,23.58,13368765.0,23.52,23.69,23.42,23.58,13368765.0
2018-08-10 15:30:00,23.57,23.78,23.49,23.7,11383440.0,23.57,23.78,23.49,23.7,11383440.0
2018-08-13 09:30:00,24.08,24.21,23.7,23.76,30253770.0,24.08,24.21,23.7,23.76,30253770.0
2018-08-13 10:00:00,23.75,23.85,23.55,23.57,10015320.0,23.75,23.85,23.55,23.57,10015320.0
2018-08-13 10:30:00,23.59,23.73,23.5,23.51,6665490.0,23.59,23.73,23.5,23.51,6665490.0
2018-08-13 11:00:00,23.51,23.58,23.33,23.43,8715825.0,23.51,23.58,23.33,23.43,8715825.0
2018-08-13 11:30:00,23.43,23.59,23.27,23.52,8196855.0,23.43,23.59,23.27,23.52,8196855.0
2018-08-13 12:00:00,23.5,23.57,23.44,23.55,3754095.0,23.5,23.57,23.44,23.55,3754095.0
2018-08-13 12:30:00,23.55,23.63,23.51,23.59,5251605.0,23.55,23.63,23.51,23.59,5251605.0
2018-08-13 13:00:00,23.58,23.83,23.51,23.75,8819145.0,23.58,23.83,23.51,23.75,8819145.0
2018-08-13 13:30:00,23.76,23.92,23.72,23.78,5919180.0,23.76,23.92,23.72,23.78,5919180.0
2018-08-13 14:00:00,23.77,23.99,23.76,23.97,6658200.0,23.77,23.99,23.76,23.97,6658200.0
2018-08-13 14:30:00,23.98,24.0,23.81,23.85,6429390.0,23.98,24.0,23.81,23.85,6429390.0
2018-08-13 15:00:00,23.85,23.91,23.73,23.81,5251665.0,23.85,23.91,23.73,23.81,5251665.0
2018-08-13 15:30:00,23.81,23.88,23.7,23.76,7651050.0,23.81,23.88,23.7,23.76,7651050.0
2018-08-14 09:30:00,23.9,23.95,23.67,23.68,12625965.0,23.9,23.95,23.67,23.68,12625965.0
2018-08-14 10:00:00,23.68,23.71,23.4,23.5,8845290.0,23.68,23.71,23.4,23.5,8845290.0
2018-08-14 10:30:00,23.5,23.66,23.5,23.58,5021805.0,23.5,23.66,23.5,23.58,5021805.0
2018-08-14 11:00:00,23.59,23.8,23.56,23.77,5107080.0,23.59,23.8,23.56,23.77,5107080.0
2018-08-14 11:30:00,23.77,23.89,23.69,23.83,5113635.0,23.77,23.89,23.69,23.83,5113635.0
2018-08-14 12:00:00,23.82,23.85,23.73,23.79,3502035.0,23.82,23.85,23.73,23.79,3502035.0
2018-08-14 12:30:00,23.79,23.79,23.62,23.64,4135560.0,23.79,23.79,23.62,23.64,4135560.0
2018-08-14 13:00:00,23.64,23.68,23.53,23.58,3715815.0,23.64,23.68,23.53,23.58,3715815.0
2018-08-14 13:30:00,23.57,23.64,23.48,23.6,4514970.0,23.57,23.64,23.48,23.6,4514970.0
2018-08-14 14:00:00,23.6,23.61,23.46,23.55,3928245.0,23.6,23.61,23.46,23.55,3928245.0
2018-08-14 14:30:00,23.54,23.61,23.51,23.52,2512590.0,23.54,23.61,23.51,23.52,2512590.0
2018-08-14 15:00:00,23.53,23.54,23.37,23.44,5912340.0,23.53,23.54,23.37,23.44,5912340.0
2018-08-14 15:30:00,23.44,23.44,23.14,23.18,13901520.0,23.44,23.44,23.14,23.18,13901520.0
2018-08-15 09:30:00,22.79,22.97,22.51,22.68,16269045.0,22.79,22.97,22.51,22.68,16269045.0
2018-08-15 10:00:00,22.67,22.68,22.48,22.52,8193360.0,22.67,22.68,22.48,22.52,8193360.0
2018-08-15 10:30:00,22.52,22.69,22.14,22.2,15626220.0,22.52,22.69,22.14,22.2,15626220.0
2018-08-15 11:00:00,22.18,22.41,22.17,22.28,8419170.0,22.18,22.41,22.17,22.28,8419170.0
2018-08-15 11:30:00,22.28,22.66,22.22,22.55,8765070.0,22.28,22.66,22.22,22.55,8765070.0
2018-08-15 12:00:00,22.55,22.86,22.51,22.57,15044895.0,22.55,22.86,22.51,22.57,15044895.0
2018-08-15 12:30:00,22.56,22.68,22.34,22.48,6443910.0,22.56,22.68,22.34,22.48,6443910.0
2018-08-15 13:00:00,22.48,22.54,22.36,22.45,3443460.0,22.48,22.54,22.36,22.45,3443460.0
2018-08-15 13:30:00,22.46,22.57,22.43,22.46,3032625.0,22.46,22.57,22.43,22.46,3032625.0
2018-08-15 14:00:00,22.45,22.5,22.32,22.41,3430395.0,22.45,22.5,22.32,22.41,3430395.0
2018-08-15 14:30:00,22.43,22.55,22.4,22.51,3180795.0,22.43,22.55,22.4,22.51,3180795.0
2018-08-15 15:00:00,22.53,22.56,22.42,22.54,2776230.0,22.53,22.56,22.42,22.54,2776230.0
2018-08-15 15:30:00,22.54,22.63,22.47,22.58,7900740.0,22.54,22.63,22.47,22.58,7900740.0
2018-08-16 09:30:00,22.66,22.68,22.25,22.3,12094875.0,22.66,22.68,22.25,22.3,12094875.0
2018-08-16 10:00:00,22.3,22.51,22.29,22.41,6300570.0,22.3,22.51,22.29,22.41,6300570.0
2018-08-16 10:30:00,22.42,22.54,22.4,22.41,4271295.0,22.42,22.54,22.4,22.41,4271295.0
2018-08-16 11:00:00,22.42,22.78,22.42,22.77,8156580.0,22.42,22.78,22.42,22.77,8156580.0
2018-08-16 11:30:00,22.77,22.82,22.53,22.55,7678290.0,22.77,22.82,22.53,22.55,7678290.0
2018-08-16 12:00:00,22.56,22.64,22.49,22.53,4664235.0,22.56,22.64,22.49,22.53,4664235.0
2018-08-16 12:30:00,22.52,22.55,22.42,22.5,3584790.0,22.52,22.55,22.42,22.5,3584790.0
2018-08-16 13:00:00,22.49,22.57,22.39,22.41,2035050.0,22.49,22.57,22.39,22.41,2035050.0
2018-08-16 13:30:00,22.41,22.46,22.32,22.37,3126015.0,22.41,22.46,22.32,22.37,3126015.0
2018-08-16 14:00:00,22.37,22.45,22.33,22.36,3152925.0,22.37,22.45,22.33,22.36,3152925.0
2018-08-16 14:30:00,22.37,22.42,22.34,22.37,1939395.0,22.37,22.42,22.34,22.37,1939395.0
2018-08-16 15:00:00,22.37,22.46,22.36,22.38,1946865.0,22.37,22.46,22.36,22.38,1946865.0
2018-08-16 15:30:00,22.39,22.43,22.33,22.36,5427330.0,22.39,22.43,22.33,22.36,5427330.0
2018-08-17 09:30:00,21.57,21.78,20.73,21.14,45831435.0,21.57,21.78,20.73,21.14,45831435.0
2018-08-17 10:00:00,21.14,21.19,20.6,20.65,22175685.0,21.14,21.19,20.6,20.65,22175685.0
2018-08-17 10:30:00,20.64,20.79,20.38,20.69,28387125.0,20.64,20.79,20.38,20.69,28387125.0
2018-08-17 11:00:00,20.67,20.78,20.51,20.77,13118325.0,20.67,20.78,20.51,20.77,13118325.0
2018-08-17 11:30:00,20.78,20.93,20.6,20.85,13589565.0,20.78,20.93,20.6,20.85,13589565.0
2018-08-17 12:00:00,20.85,20.86,20.6,20.6,11426085.0,20.85,20.86,20.6,20.6,11426085.0
2018-08-17 12:30:00,20.61,20.66,20.42,20.49,10583145.0,20.61,20.66,20.42,20.49,10583145.0
2018-08-17 13:00:00,20.49,20.62,20.45,20.61,8082180.0,20.49,20.62,20.45,20.61,8082180.0
2018-08-17 13:30:00,20.62,20.63,20.38,20.38,7793370.0,20.62,20.63,20.38,20.38,7793370.0
2018-08-17 14:00:00,20.38,20.51,20.3,20.48,14962980.0,20.38,20.51,20.3,20.48,14962980.0
2018-08-17 14:30:00,20.48,20.57,20.4,20.54,7799940.0,20.48,20.57,20.4,20.54,7799940.0
2018-08-17 15:00:00,20.54,20.54,20.31,20.34,10446915.0,20.54,20.54,20.31,20.34,10446915.0
2018-08-17 15:30:00,20.34,20.38,20.24,20.37,21180570.0,20.34,20.38,20.24,20.37,21180570.0
2018-08-20 09:30:00,19.45,19.93,19.21,19.89,44344335.0,19.45,19.93,19.21,19.89,44344335.0
2018-08-20 10:00:00,19.88,20.19,19.79,20.1,23695575.0,19.88,20.19,19.79,20.1,23695575.0
2018-08-20 10:30:00,20.1,20.52,20.1,20.23,19849290.0,20.1,20.52,20.1,20.23,19849290.0
2018-08-20 11:00:00,20.23,20.26,19.98,20.03,11847540.0,20.23,20.26,19.98,20.03,11847540.0
2018-08-20 11:30:00,20.04,20.28,20.04,20.09,8138715.0,20.04,20.28,20.04,20.09,8138715.0
2018-08-20 12:00:00,20.08,20.11,19.85,19.95,9720960.0,20.08,20.11,19.85,19.95,9720960.0
2018-08-20 12:30:00,19.95,20.13,19.94,19.99,8352000.0,19.95,20.13,19.94,19.99,8352000.0
2018-08-20 13:00:00,20.0,20.01,19.83,19.93,6142335.0,20.0,20.01,19.83,19.93,6142335.0
2018-08-20 13:30:00,19.93,20.06,19.83,20.04,4896780.0,19.93,20.06,19.83,20.04,4896780.0
2018-08-20 14:00:00,20.04,20.06,19.97,20.01,3737055.0,20.04,20.06,19.97,20.01,3737055.0
2018-08-20 14:30:00,20.02,20.21,19.97,20.17,8118495.0,20.02,20.21,19.97,20.17,8118495.0
2018-08-20 15:00:00,20.17,20.37,20.07,20.36,9421095.0,20.17,20.37,20.07,20.36,9421095.0
2018-08-20 15:30:00,20.37,20.57,20.01,20.56,25375530.0,20.37,20.57,20.01,20.56,25375530.0
2018-08-21 09:30:00,20.71,20.99,20.6,20.85,21523995.0,20.71,20.99,20.6,20.85,21523995.0
2018-08-21 10:00:00,20.85,21.4,20.77,21.28,21553770.0,20.85,21.4,20.77,21.28,21553770.0
2018-08-21 10:30:00,21.27,21.65,21.22,21.36,27646905.0,21.27,21.65,21.22,21.36,27646905.0
2018-08-21 11:00:00,21.35,21.38,21.1,21.1,11933805.0,21.35,21.38,21.1,21.1,11933805.0
2018-08-21 11:30:00,21.11,21.33,21.07,21.2,11138940.0,21.11,21.33,21.07,21.2,11138940.0
2018-08-21 12:00:00,21.2,21.43,21.18,21.36,7340265.0,21.2,21.43,21.18,21.36,7340265.0
2018-08-21 12:30:00,21.36,21.57,21.31,21.43,10356150.0,21.36,21.57,21.31,21.43,10356150.0
2018-08-21 13:00:00,21.43,21.45,21.31,21.4,4326525.0,21.43,21.45,21.31,21.4,4326525.0
2018-08-21 13:30:00,21.39,21.45,21.34,21.38,3312375.0,21.39,21.45,21.34,21.38,3312375.0
2018-08-21 14:00:00,21.38,21.43,21.22,21.3,5791575.0,21.38,21.43,21.22,21.3,5791575.0
2018-08-21 14:30:00,21.3,21.3,21.17,21.22,5293215.0,21.3,21.3,21.17,21.22,5293215.0
2018-08-21 15:00:00,21.22,21.39,21.22,21.29,6373305.0,21.22,21.39,21.22,21.29,6373305.0
2018-08-21 15:30:00,21.29,21.5,21.27,21.46,14571765.0,21.29,21.5,21.27,21.46,14571765.0
2018-08-22 09:30:00,21.39,21.56,21.11,21.19,13989810.0,21.39,21.56,21.11,21.19,13989810.0
2018-08-22 10:00:00,21.2,21.29,20.99,21.01,7759005.0,21.2,21.29,20.99,21.01,7759005.0
2018-08-22 10:30:00,21.02,21.16,20.98,21.15,8368470.0,21.02,21.16,20.98,21.15,8368470.0
2018-08-22 11:00:00,21.15,21.25,21.09,21.17,5698140.0,21.15,21.25,21.09,21.17,5698140.0
2018-08-22 11:30:00,21.19,21.3,21.15,21.26,4801785.0,21.19,21.3,21.15,21.26,4801785.0
2018-08-22 12:00:00,21.27,21.36,21.25,21.29,5231760.0,21.27,21.36,21.25,21.29,5231760.0
2018-08-22 12:30:00,21.29,21.36,21.22,21.34,3397155.0,21.29,21.36,21.22,21.34,3397155.0
2018-08-22 13:00:00,21.34,21.39,21.27,21.33,2999145.0,21.34,21.39,21.27,21.33,2999145.0
2018-08-22 13:30:00,21.34,21.39,21.24,21.31,2283330.0,21.34,21.39,21.24,21.31,2283330.0
2018-08-22 14:00:00,21.32,21.37,21.28,21.32,1782225.0,21.32,21.37,21.28,21.32,1782225.0
2018-08-22 14:30:00,21.33,21.43,21.3,21.41,3116400.0,21.33,21.43,21.3,21.41,3116400.0
2018-08-22 15:00:00,21.41,21.59,21.39,21.52,7028940.0,21.41,21.59,21.39,21.52,7028940.0
2018-08-22 15:30:00,21.53,21.53,21.41,21.43,5752800.0,21.53,21.53,21.41,21.43,5752800.0
2018-08-23 09:30:00,21.28,21.82,21.21,21.7,14655870.0,21.28,21.82,21.21,21.7,14655870.0
2018-08-23 10:00:00,21.71,21.78,21.59,21.61,6651615.0,21.71,21.78,21.59,21.61,6651615.0
2018-08-23 10:30:00,21.61,21.66,21.49,21.52,6115440.0,21.61,21.66,21.49,21.52,6115440.0
2018-08-23 11:00:00,21.53,21.55,21.34,21.43,4471515.0,21.53,21.55,21.34,21.43,4471515.0
2018-08-23 11:30:00,21.43,21.45,21.33,21.34,4068825.0,21.43,21.45,21.33,21.34,4068825.0
2018-08-23 12:00:00,21.36,21.53,21.33,21.5,3824955.0,21.36,21.53,21.33,21.5,3824955.0
2018-08-23 12:30:00,21.5,21.51,21.41,21.44,1613760.0,21.5,21.51,21.41,21.44,1613760.0
2018-08-23 13:00:00,21.43,21.53,21.38,21.51,2706225.0,21.43,21.53,21.38,21.51,2706225.0
2018-08-23 13:30:00,21.52,21.56,21.4,21.41,2860350.0,21.52,21.56,21.4,21.41,2860350.0
2018-08-23 14:00:00,21.41,21.49,21.41,21.41,1201095.0,21.41,21.49,21.41,21.41,1201095.0
2018-08-23 14:30:00,21.42,21.43,21.33,21.34,2286495.0,21.42,21.43,21.33,21.34,2286495.0
2018-08-23 15:00:00,21.34,21.4,21.34,21.39,2210580.0,21.34,21.4,21.34,21.39,2210580.0
2018-08-23 15:30:00,21.39,21.4,21.27,21.34,6666300.0,21.39,21.4,21.27,21.34,6666300.0
2018-08-24 09:30:00,21.38,21.59,21.29,21.45,10661295.0,21.38,21.59,21.29,21.45,10661295.0
2018-08-24 10:00:00,21.46,21.54,21.36,21.49,4772040.0,21.46,21.54,21.36,21.49,4772040.0
2018-08-24 10:30:00,21.49,21.56,21.42,21.55,4037850.0,21.49,21.56,21.42,21.55,4037850.0
2018-08-24 11:00:00,21.54,21.55,21.42,21.45,2498520.0,21.54,21.55,21.42,21.45,2498520.0
2018-08-24 11:30:00,21.46,21.46,21.38,21.41,1882845.0,21.46,21.46,21.38,21.41,1882845.0
2018-08-24 12:00:00,21.42,21.45,21.39,21.4,1869990.0,21.42,21.45,21.39,21.4,1869990.0
2018-08-24 12:30:00,21.4,21.47,21.39,21.43,1419795.0,21.4,21.47,21.39,21.43,1419795.0
2018-08-24 13:00:00,21.42,21.43,21.38,21.4,1285065.0,21.42,21.43,21.38,21.4,1285065.0
2018-08-24 13:30:00,21.4,21.45,21.4,21.44,1010910.0,21.4,21.45,21.4,21.44,1010910.0
2018-08-24 14:00:00,21.44,21.45,21.4,21.41,1200975.0,21.44,21.45,21.4,21.41,1200975.0
2018-08-24 14:30:00,21.42,21.51,21.41,21.44,2178690.0,21.42,21.51,21.41,21.44,2178690.0
2018-08-24 15:00:00,21.45,21.49,21.43,21.47,1943130.0,21.45,21.49,21.43,21.47,1943130.0
2018-08-24 15:30:00,21.48,21.57,21.45,21.52,6479250.0,21.48,21.57,21.45,21.52,6479250.0
2018-08-27 09:30:00,21.2,21.5,20.95,21.08,37208085.0,21.2,21.5,20.95,21.08,37208085.0
2018-08-27 10:00:00,21.08,21.23,20.78,20.78,22239135.0,21.08,21.23,20.78,20.78,22239135.0
2018-08-27 10:30:00,20.79,20.82,20.59,20.76,19248600.0,20.79,20.82,20.59,20.76,19248600.0
2018-08-27 11:00:00,20.76,20.99,20.73,20.94,10828470.0,20.76,20.99,20.73,20.94,10828470.0
2018-08-27 11:30:00,20.94,21.19,20.9,21.13,10086165.0,20.94,21.19,20.9,21.13,10086165.0
2018-08-27 12:00:00,21.13,21.21,21.05,21.14,7532805.0,21.13,21.21,21.05,21.14,7532805.0
2018-08-27 12:30:00,21.14,21.25,21.09,21.15,7598955.0,21.14,21.25,21.09,21.15,7598955.0
2018-08-27 13:00:00,21.14,21.16,21.04,21.07,4934610.0,21.14,21.16,21.04,21.07,4934610.0
2018-08-27 13:30:00,21.06,21.25,21.05,21.17,6014070.0,21.06,21.25,21.05,21.17,6014070.0
2018-08-27 14:00:00,21.18,21.2,21.12,21.14,3711600.0,21.18,21.2,21.12,21.14,3711600.0
2018-08-27 14:30:00,21.14,21.15,20.99,21.14,4893570.0,21.14,21.15,20.99,21.14,4893570.0
2018-08-27 15:00:00,21.14,21.19,21.09,21.19,5814705.0,21.14,21.19,21.09,21.19,5814705.0
2018-08-27 15:30:00,21.18,21.31,21.16,21.3,12708870.0,21.18,21.31,21.16,21.3,12708870.0
2018-08-28 09:30:00,21.23,21.26,20.75,20.82,21553185.0,21.23,21.26,20.75,20.82,21553185.0
2018-08-28 10:00:00,20.81,21.06,20.81,21.0,10715010.0,20.81,21.06,20.81,21.0,10715010.0
2018-08-28 10:30:00,21.0,21.02,20.89,20.97,6205725.0,21.0,21.02,20.89,20.97,6205725.0
2018-08-28 11:00:00,20.97,21.16,20.95,21.14,7939815.0,20.97,21.16,20.95,21.14,7939815.0
2018-08-28 11:30:00,21.15,21.17,21.02,21.1,6153690.0,21.15,21.17,21.02,21.1,6153690.0
2018-08-28 12:00:00,21.11,21.16,21.07,21.07,4140420.0,21.11,21.16,21.07,21.07,4140420.0
2018-08-28 12:30:00,21.08,21.21,21.07,21.13,5224860.0,21.08,21.21,21.07,21.13,5224860.0
2018-08-28 13:00:00,21.12,21.12,20.96,20.98,4022130.0,21.12,21.12,20.96,20.98,4022130.0
2018-08-28 13:30:00,20.99,21.05,20.92,20.94,3726750.0,20.99,21.05,20.92,20.94,3726750.0
2018-08-28 14:00:00,20.94,21.02,20.91,20.98,4243935.0,20.94,21.02,20.91,20.98,4243935.0
2018-08-28 14:30:00,20.98,21.04,20.89,20.92,4538340.0,20.98,21.04,20.89,20.92,4538340.0
2018-08-28 15:00:00,20.93,20.95,20.88,20.9,3850650.0,20.93,20.95,20.88,20.9,3850650.0
2018-08-28 15:30:00,20.89,20.91,20.79,20.79,10339485.0,20.89,20.91,20.79,20.79,10339485.0
2018-08-29 09:30:00,20.68,20.79,20.46,20.58,14574825.0,20.68,20.79,20.46,20.58,14574825.0
2018-08-29 10:00:00,20.59,20.68,20.5,20.53,7580865.0,20.59,20.68,20.5,20.53,7580865.0
2018-08-29 10:30:00,20.54,20.66,20.53,20.64,5572710.0,20.54,20.66,20.53,20.64,5572710.0
2018-08-29 11:00:00,20.65,20.68,20.54,20.59,3680235.0,20.65,20.68,20.54,20.59,3680235.0
2018-08-29 11:30:00,20.59,20.6,20.41,20.43,6841770.0,20.59,20.6,20.41,20.43,6841770.0
2018-08-29 12:00:00,20.43,20.46,20.28,20.31,9539865.0,20.43,20.46,20.28,20.31,9539865.0
2018-08-29 12:30:00,20.32,20.42,20.27,20.3,6831375.0,20.32,20.42,20.27,20.3,6831375.0
2018-08-29 13:00:00,20.3,20.39,20.25,20.35,6395295.0,20.3,20.39,20.25,20.35,6395295.0
2018-08-29 13:30:00,20.35,20.4,20.27,20.37,4341015.0,20.35,20.4,20.27,20.37,4341015.0
2018-08-29 14:00:00,20.37,20.45,20.33,20.38,4073805.0,20.37,20.45,20.33,20.38,4073805.0
2018-08-29 14:30:00,20.38,20.38,20.28,20.31,3398760.0,20.38,20.38,20.28,20.31,3398760.0
2018-08-29 15:00:00,20.31,20.4,20.28,20.32,4884105.0,20.31,20.4,20.28,20.32,4884105.0
2018-08-29 15:30:00,20.32,20.39,20.29,20.33,10022610.0,20.32,20.39,20.29,20.33,10022610.0
2018-08-30 09:30:00,20.15,20.28,19.85,19.89,19577115.0,20.15,20.28,19.85,19.89,19577115.0
2018-08-30 10:00:00,19.89,20.1,19.88,20.07,9555420.0,19.89,20.1,19.88,20.07,9555420.0
2018-08-30 10:30:00,20.07,20.31,20.06,20.07,8705235.0,20.07,20.31,20.06,20.07,8705235.0
2018-08-30 11:00:00,20.08,20.14,19.99,20.05,4516080.0,20.08,20.14,19.99,20.05,4516080.0
2018-08-30 11:30:00,20.05,20.09,19.97,20.0,3793980.0,20.05,20.09,19.97,20.0,3793980.0
2018-08-30 12:00:00,20.0,20.09,19.95,20.02,3308340.0,20.0,20.09,19.95,20.02,3308340.0
2018-08-30 12:30:00,20.03,20.07,19.93,19.95,4022040.0,20.03,20.07,19.93,19.95,4022040.0
2018-08-30 13:00:00,19.95,20.0,19.9,19.96,3953895.0,19.95,20.0,19.9,19.96,3953895.0
2018-08-30 13:30:00,19.96,20.01,19.93,19.98,3676425.0,19.96,20.01,19.93,19.98,3676425.0
2018-08-30 14:00:00,19.98,20.0,19.93,19.98,3391275.0,19.98,20.0,19.93,19.98,3391275.0
2018-08-30 14:30:00,19.98,20.08,19.98,20.05,5321490.0,19.98,20.08,19.98,20.05,5321490.0
2018-08-30 15:00:00,20.05,20.13,20.03,20.07,4909695.0,20.05,20.13,20.03,20.07,4909695.0
2018-08-30 15:30:00,20.07,20.23,20.04,20.21,10579770.0,20.07,20.23,20.04,20.21,10579770.0
2018-08-31 09:30:00,20.13,20.35,19.93,20.06,13409775.0,20.13,20.35,19.93,20.06,13409775.0
2018-08-31 10:00:00,20.05,20.15,20.02,20.06,6397470.0,20.05,20.15,20.02,20.06,6397470.0
2018-08-31 10:30:00,20.06,20.08,19.96,20.02,5882730.0,20.06,20.08,19.96,20.02,5882730.0
2018-08-31 11:00:00,20.03,20.06,19.96,19.99,2971260.0,20.03,20.06,19.96,19.99,2971260.0
2018-08-31 11:30:00,19.98,20.0,19.91,19.96,4684215.0,19.98,20.0,19.91,19.96,4684215.0
2018-08-31 12:00:00,19.96,19.99,19.92,19.94,2403885.0,19.96,19.99,19.92,19.94,2403885.0
2018-08-31 12:30:00,19.93,20.02,19.92,19.98,3203955.0,19.93,20.02,19.92,19.98,3203955.0
2018-08-31 13:00:00,19.98,20.01,19.94,19.99,2142765.0,19.98,20.01,19.94,19.99,2142765.0
2018-08-31 13:30:00,19.99,20.12,19.97,20.07,4145490.0,19.99,20.12,19.97,20.07,4145490.0
2018-08-31 14:00:00,20.07,20.1,20.03,20.07,2683695.0,20.07,20.1,20.03,20.07,2683695.0
2018-08-31 14:30:00,20.07,20.07,19.97,20.02,2704230.0,20.07,20.07,19.97,20.02,2704230.0
2018-08-31 15:00:00,20.01,20.06,20.0,20.04,2991585.0,20.01,20.06,20.0,20.04,2991585.0
2018-08-31 15:30:00,20.04,20.13,20.03,20.11,8452710.0,20.04,20.13,20.03,20.11,8452710.0
2018-09-04 09:30:00,19.8,19.88,19.51,19.64,19955730.0,19.8,19.88,19.51,19.64,19955730.0
2018-09-04 10:00:00,19.65,19.8,19.6,19.75,9078720.0,19.65,19.8,19.6,19.75,9078720.0
2018-09-04 10:30:00,19.74,19.83,19.65,19.73,5401275.0,19.74,19.83,19.65,19.73,5401275.0
2018-09-04 11:00:00,19.72,19.78,19.59,19.59,5065650.0,19.72,19.78,19.59,19.59,5065650.0
2018-09-04 11:30:00,19.59,19.64,19.53,19.54,5812650.0,19.59,19.64,19.53,19.54,5812650.0
2018-09-04 12:00:00,19.54,19.6,19.49,19.51,5580510.0,19.54,19.6,19.49,19.51,5580510.0
2018-09-04 12:30:00,19.51,19.59,19.42,19.48,5054640.0,19.51,19.59,19.42,19.48,5054640.0
2018-09-04 13:00:00,19.48,19.49,19.33,19.38,7210725.0,19.48,19.49,19.33,19.38,7210725.0
2018-09-04 13:30:00,19.37,19.38,19.2,19.32,10266240.0,19.37,19.38,19.2,19.32,10266240.0
2018-09-04 14:00:00,19.32,19.39,19.27,19.29,4495380.0,19.32,19.39,19.27,19.29,4495380.0
2018-09-04 14:30:00,19.29,19.4,19.28,19.3,3881445.0,19.29,19.4,19.28,19.3,3881445.0
2018-09-04 15:00:00,19.3,19.36,19.27,19.3,4411395.0,19.3,19.36,19.27,19.3,4411395.0
2018-09-04 15:30:00,19.29,19.29,19.22,19.27,10128885.0,19.29,19.29,19.22,19.27,10128885.0
2018-09-05 09:30:00,19.01,19.12,18.75,18.76,16271640.0,19.01,19.12,18.75,18.76,16271640.0
2018-09-05 10:00:00,18.76,18.76,18.53,18.67,15087045.0,18.76,18.76,18.53,18.67,15087045.0
2018-09-05 10:30:00,18.66,18.84,18.48,18.71,11237205.0,18.66,18.84,18.48,18.71,11237205.0
2018-09-05 11:00:00,18.7,18.91,18.69,18.74,7188840.0,18.7,18.91,18.69,18.74,7188840.0
2018-09-05 11:30:00,18.74,18.78,18.64,18.67,3909150.0,18.74,18.78,18.64,18.67,3909150.0
2018-09-05 12:00:00,18.67,18.79,18.62,18.78,3685650.0,18.67,18.79,18.62,18.78,3685650.0
2018-09-05 12:30:00,18.79,18.87,18.69,18.71,4170300.0,18.79,18.87,18.69,18.71,4170300.0
2018-09-05 13:00:00,18.7,18.72,18.62,18.63,2416050.0,18.7,18.72,18.62,18.63,2416050.0
2018-09-05 13:30:00,18.63,18.69,18.61,18.62,2712555.0,18.63,18.69,18.61,18.62,2712555.0
2018-09-05 14:00:00,18.63,18.77,18.62,18.73,3823800.0,18.63,18.77,18.62,18.73,3823800.0
2018-09-05 14:30:00,18.73,18.89,18.73,18.77,4051785.0,18.73,18.89,18.73,18.77,4051785.0
2018-09-05 15:00:00,18.76,18.78,18.7,18.74,2356125.0,18.76,18.78,18.7,18.74,2356125.0
2018-09-05 15:30:00,18.73,18.81,18.67,18.71,7918065.0,18.73,18.81,18.67,18.71,7918065.0
2018-09-06 09:30:00,18.99,19.41,18.97,19.32,19146495.0,18.99,19.41,18.97,19.32,19146495.0
2018-09-06 10:00:00,19.31,19.41,19.07,19.28,8957355.0,19.31,19.41,19.07,19.28,8957355.0
2018-09-06 10:30:00,19.28,19.29,18.99,19.0,5325090.0,19.28,19.29,18.99,19.0,5325090.0
2018-09-06 11:00:00,18.99,19.04,18.84,18.96,5820120.0,18.99,19.04,18.84,18.96,5820120.0
2018-09-06 11:30:00,18.96,18.99,18.85,18.87,4597425.0,18.96,18.99,18.85,18.87,4597425.0
2018-09-06 12:00:00,18.87,18.95,18.66,18.85,11756715.0,18.87,18.95,18.66,18.85,11756715.0
2018-09-06 12:30:00,18.85,18.9,18.73,18.73,4680165.0,18.85,18.9,18.73,18.73,4680165.0
2018-09-06 13:00:00,18.72,18.76,18.59,18.65,6255885.0,18.72,18.76,18.59,18.65,6255885.0
2018-09-06 13:30:00,18.66,18.82,18.65,18.72,3056205.0,18.66,18.82,18.65,18.72,3056205.0
2018-09-06 14:00:00,18.73,18.77,18.66,18.7,2748060.0,18.73,18.77,18.66,18.7,2748060.0
2018-09-06 14:30:00,18.7,18.76,18.6,18.65,2813460.0,18.7,18.76,18.6,18.65,2813460.0
2018-09-06 15:00:00,18.64,18.76,18.64,18.71,3575610.0,18.64,18.76,18.64,18.71,3575610.0
2018-09-06 15:30:00,18.72,18.75,18.68,18.73,6466035.0,18.72,18.75,18.68,18.73,6466035.0
2018-09-07 09:30:00,17.35,17.61,16.82,17.37,70925910.0,17.35,17.61,16.82,17.37,70925910.0
2018-09-07 10:00:00,17.37,17.74,17.33,17.53,34360860.0,17.37,17.74,17.33,17.53,34360860.0
2018-09-07 10:30:00,17.53,17.67,17.41,17.61,18388935.0,17.53,17.67,17.41,17.61,18388935.0
2018-09-07 11:00:00,17.62,17.87,17.55,17.76,21483495.0,17.62,17.87,17.55,17.76,21483495.0
2018-09-07 11:30:00,17.77,17.89,17.67,17.75,13291125.0,17.77,17.89,17.67,17.75,13291125.0
2018-09-07 12:00:00,17.73,17.83,17.47,17.48,12210780.0,17.73,17.83,17.47,17.48,12210780.0
2018-09-07 12:30:00,17.48,17.58,17.43,17.46,11741820.0,17.48,17.58,17.43,17.46,11741820.0
2018-09-07 13:00:00,17.47,17.51,17.4,17.42,10305165.0,17.47,17.51,17.4,17.42,10305165.0
2018-09-07 13:30:00,17.42,17.47,17.34,17.41,9876165.0,17.42,17.47,17.34,17.41,9876165.0
2018-09-07 14:00:00,17.42,17.57,17.38,17.53,11076615.0,17.42,17.57,17.38,17.53,11076615.0
2018-09-07 14:30:00,17.53,17.56,17.4,17.5,6975900.0,17.53,17.56,17.4,17.5,6975900.0
2018-09-07 15:00:00,17.49,17.55,17.45,17.48,7221795.0,17.49,17.55,17.45,17.48,7221795.0
2018-09-07 15:30:00,17.49,17.56,17.43,17.55,15810855.0,17.49,17.56,17.43,17.55,15810855.0
2018-09-10 09:30:00,18.22,18.59,18.07,18.37,37870845.0,18.22,18.59,18.07,18.37,37870845.0
2018-09-10 10:00:00,18.37,18.39,18.07,18.23,16759785.0,18.37,18.39,18.07,18.23,16759785.0
2018-09-10 10:30:00,18.23,18.38,18.18,18.32,12737595.0,18.23,18.38,18.18,18.32,12737595.0
2018-09-10 11:00:00,18.32,18.51,18.3,18.43,11199795.0,18.32,18.51,18.3,18.43,11199795.0
2018-09-10 11:30:00,18.43,18.7,18.39,18.68,13646940.0,18.43,18.7,18.39,18.68,13646940.0
2018-09-10 12:00:00,18.68,18.77,18.58,18.6,14180415.0,18.68,18.77,18.58,18.6,14180415.0
2018-09-10 12:30:00,18.59,18.64,18.51,18.64,7873095.0,18.59,18.64,18.51,18.64,7873095.0
2018-09-10 13:00:00,18.64,18.68,18.53,18.6,5748135.0,18.64,18.68,18.53,18.6,5748135.0
2018-09-10 13:30:00,18.61,18.63,18.54,18.62,4659315.0,18.61,18.63,18.54,18.62,4659315.0
2018-09-10 14:00:00,18.62,18.72,18.61,18.64,6326010.0,18.62,18.72,18.61,18.64,6326010.0
2018-09-10 14:30:00,18.64,18.67,18.57,18.59,4984200.0,18.64,18.67,18.57,18.59,4984200.0
2018-09-10 15:00:00,18.59,18.87,18.57,18.78,10878030.0,18.59,18.87,18.57,18.78,10878030.0
2018-09-10 15:30:00,18.77,19.07,18.77,19.03,23367150.0,18.77,19.07,18.77,19.03,23367150.0
2018-09-11 09:30:00,18.62,18.8,18.41,18.63,21501255.0,18.62,18.8,18.41,18.63,21501255.0
2018-09-11 10:00:00,18.63,18.72,18.51,18.54,8308320.0,18.63,18.72,18.51,18.54,8308320.0
2018-09-11 10:30:00,18.53,18.57,18.3,18.36,10773570.0,18.53,18.57,18.3,18.36,10773570.0
2018-09-11 11:00:00,18.37,18.5,18.32,18.39,7356405.0,18.37,18.5,18.32,18.39,7356405.0
2018-09-11 11:30:00,18.39,18.48,18.24,18.4,8872275.0,18.39,18.48,18.24,18.4,8872275.0
2018-09-11 12:00:00,18.4,18.43,18.33,18.36,5779575.0,18.4,18.43,18.33,18.36,5779575.0
2018-09-11 12:30:00,18.36,18.37,18.27,18.29,3894975.0,18.36,18.37,18.27,18.29,3894975.0
2018-09-11 13:00:00,18.29,18.33,18.24,18.25,4356765.0,18.29,18.33,18.24,18.25,4356765.0
2018-09-11 13:30:00,18.25,18.4,18.24,18.37,5030205.0,18.25,18.4,18.24,18.37,5030205.0
2018-09-11 14:00:00,18.37,18.61,18.36,18.52,8393880.0,18.37,18.61,18.36,18.52,8393880.0
2018-09-11 14:30:00,18.52,18.57,18.44,18.46,3814515.0,18.52,18.57,18.44,18.46,3814515.0
2018-09-11 15:00:00,18.47,18.59,18.43,18.59,6103590.0,18.47,18.59,18.43,18.59,6103590.0
2018-09-11 15:30:00,18.59,18.65,18.55,18.63,9313740.0,18.59,18.65,18.55,18.63,9313740.0
2018-09-12 09:30:00,18.76,19.23,18.58,19.0,20630835.0,18.76,19.23,18.58,19.0,20630835.0
2018-09-12 10:00:00,19.0,19.33,18.99,19.09,14994405.0,19.0,19.33,18.99,19.09,14994405.0
2018-09-12 10:30:00,19.08,19.11,18.86,19.01,8614770.0,19.08,19.11,18.86,19.01,8614770.0
2018-09-12 11:00:00,19.01,19.27,18.99,19.17,7928160.0,19.01,19.27,18.99,19.17,7928160.0
2018-09-12 11:30:00,19.18,19.46,19.15,19.26,10049715.0,19.18,19.46,19.15,19.26,10049715.0
2018-09-12 12:00:00,19.26,19.42,19.24,19.31,5416125.0,19.26,19.42,19.24,19.31,5416125.0
2018-09-12 12:30:00,19.31,19.5,19.26,19.48,6532140.0,19.31,19.5,19.26,19.48,6532140.0
2018-09-12 13:00:00,19.49,19.5,19.34,19.36,4754130.0,19.49,19.5,19.34,19.36,4754130.0
2018-09-12 13:30:00,19.36,19.36,19.18,19.32,5146230.0,19.36,19.36,19.18,19.32,5146230.0
2018-09-12 14:00:00,19.32,19.37,19.2,19.23,3346095.0,19.32,19.37,19.2,19.23,3346095.0
2018-09-12 14:30:00,19.24,19.28,19.08,19.13,4968405.0,19.24,19.28,19.08,19.13,4968405.0
2018-09-12 15:00:00,19.13,19.26,19.02,19.14,9813705.0,19.13,19.26,19.02,19.14,9813705.0
2018-09-12 15:30:00,19.13,19.41,19.13,19.37,11716455.0,19.13,19.41,19.13,19.37,11716455.0
2018-09-13 09:30:00,19.22,19.67,19.2,19.32,15445575.0,19.22,19.67,19.2,19.32,15445575.0
2018-09-13 10:00:00,19.32,19.44,19.17,19.19,9073035.0,19.32,19.44,19.17,19.19,9073035.0
2018-09-13 10:30:00,19.19,19.31,19.16,19.23,5655960.0,19.19,19.31,19.16,19.23,5655960.0
2018-09-13 11:00:00,19.23,19.23,19.01,19.07,6273900.0,19.23,19.23,19.01,19.07,6273900.0
2018-09-13 11:30:00,19.08,19.18,19.05,19.1,4542255.0,19.08,19.18,19.05,19.1,4542255.0
2018-09-13 12:00:00,19.11,19.22,19.06,19.17,4101030.0,19.11,19.22,19.06,19.17,4101030.0
2018-09-13 12:30:00,19.18,19.31,19.16,19.29,3781785.0,19.18,19.31,19.16,19.29,3781785.0
2018-09-13 13:00:00,19.29,19.44,19.26,19.37,5436015.0,19.29,19.44,19.26,19.37,5436015.0
2018-09-13 13:30:00,19.37,19.5,19.33,19.34,3569820.0,19.37,19.5,19.33,19.34,3569820.0
2018-09-13 14:00:00,19.35,19.38,19.23,19.27,3183360.0,19.35,19.38,19.23,19.27,3183360.0
2018-09-13 14:30:00,19.27,19.45,19.26,19.41,2512455.0,19.27,19.45,19.26,19.41,2512455.0
2018-09-13 15:00:00,19.41,19.43,19.32,19.39,2302965.0,19.41,19.43,19.32,19.39,2302965.0
2018-09-13 15:30:00,19.39,19.39,19.26,19.29,5498070.0,19.39,19.39,19.26,19.29,5498070.0
2018-09-14 09:30:00,19.25,19.42,19.1,19.2,8627175.0,19.25,19.42,19.1,19.2,8627175.0
2018-09-14 10:00:00,19.21,19.32,19.15,19.28,4102245.0,19.21,19.32,19.15,19.28,4102245.0
2018-09-14 10:30:00,19.29,19.5,19.29,19.4,6422640.0,19.29,19.5,19.29,19.4,6422640.0
2018-09-14 11:00:00,19.4,19.47,19.32,19.36,3184995.0,19.4,19.47,19.32,19.36,3184995.0
2018-09-14 11:30:00,19.37,19.82,19.27,19.76,15413505.0,19.37,19.82,19.27,19.76,15413505.0
2018-09-14 12:00:00,19.76,19.77,19.48,19.54,6764745.0,19.76,19.77,19.48,19.54,6764745.0
2018-09-14 12:30:00,19.54,19.63,19.49,19.49,2903055.0,19.54,19.63,19.49,19.49,2903055.0
2018-09-14 13:00:00,19.48,19.61,19.43,19.59,3168825.0,19.48,19.61,19.43,19.59,3168825.0
2018-09-14 13:30:00,19.6,19.7,19.58,19.66,3849780.0,19.6,19.7,19.58,19.66,3849780.0
2018-09-14 14:00:00,19.66,19.74,19.56,19.6,4050540.0,19.66,19.74,19.56,19.6,4050540.0
2018-09-14 14:30:00,19.6,19.65,19.55,19.6,3403320.0,19.6,19.65,19.55,19.6,3403320.0
2018-09-14 15:00:00,19.6,19.76,19.6,19.68,5575905.0,19.6,19.76,19.6,19.68,5575905.0
2018-09-14 15:30:00,19.68,19.72,19.61,19.67,9355140.0,19.68,19.72,19.61,19.67,9355140.0
2018-09-17 09:30:00,19.34,19.67,19.3,19.48,11126685.0,19.34,19.67,19.3,19.48,11126685.0
2018-09-17 10:00:00,19.48,19.48,19.21,19.35,7698735.0,19.48,19.48,19.21,19.35,7698735.0
2018-09-17 10:30:00,19.36,19.49,19.33,19.4,3882900.0,19.36,19.49,19.33,19.4,3882900.0
2018-09-17 11:00:00,19.41,19.6,19.4,19.55,4259940.0,19.41,19.6,19.4,19.55,4259940.0
2018-09-17 11:30:00,19.55,19.87,19.52,19.81,9111735.0,19.55,19.87,19.52,19.81,9111735.0
2018-09-17 12:00:00,19.81,20.06,19.78,19.92,10872765.0,19.81,20.06,19.78,19.92,10872765.0
2018-09-17 12:30:00,19.92,19.95,19.81,19.91,5075910.0,19.92,19.95,19.81,19.91,5075910.0
2018-09-17 13:00:00,19.92,20.04,19.89,19.95,5697105.0,19.92,20.04,19.89,19.95,5697105.0
2018-09-17 13:30:00,19.96,19.96,19.83,19.92,3147450.0,19.96,19.96,19.83,19.92,3147450.0
2018-09-17 14:00:00,19.91,19.95,19.71,19.73,4331025.0,19.91,19.95,19.71,19.73,4331025.0
2018-09-17 14:30:00,19.72,19.8,19.7,19.71,2810670.0,19.72,19.8,19.7,19.71,2810670.0
2018-09-17 15:00:00,19.71,19.77,19.69,19.7,2859855.0,19.71,19.77,19.69,19.7,2859855.0
2018-09-17 15:30:00,19.7,19.7,19.61,19.65,6773010.0,19.7,19.7,19.61,19.65,6773010.0
2018-09-18 09:30:00,19.75,20.04,19.75,19.81,12626040.0,19.75,20.04,19.75,19.81,12626040.0
2018-09-18 10:00:00,19.82,19.98,19.77,19.91,6765945.0,19.82,19.98,19.77,19.91,6765945.0
2018-09-18 10:30:00,19.91,19.97,19.8,19.96,3611985.0,19.91,19.97,19.8,19.96,3611985.0
2018-09-18 11:00:00,19.97,20.18,19.93,20.15,10930530.0,19.97,20.18,19.93,20.15,10930530.0
2018-09-18 11:30:00,20.15,20.15,18.37,18.82,58332540.0,20.15,20.15,18.37,18.82,58332540.0
2018-09-18 12:00:00,18.81,18.99,18.65,18.77,26147250.0,18.81,18.99,18.65,18.77,26147250.0
2018-09-18 12:30:00,18.78,18.88,18.44,18.61,14655960.0,18.78,18.88,18.44,18.61,14655960.0
2018-09-18 13:00:00,18.61,19.27,18.58,19.03,27097965.0,18.61,19.27,18.58,19.03,27097965.0
2018-09-18 13:30:00,19.02,19.12,18.81,18.96,8224440.0,19.02,19.12,18.81,18.96,8224440.0
2018-09-18 14:00:00,18.96,19.05,18.87,18.88,4276680.0,18.96,19.05,18.87,18.88,4276680.0
2018-09-18 14:30:00,18.87,18.95,18.8,18.89,4414845.0,18.87,18.95,18.8,18.89,4414845.0
2018-09-18 15:00:00,18.89,19.05,18.87,18.87,6080640.0,18.89,19.05,18.87,18.87,6080640.0
2018-09-18 15:30:00,18.87,19.02,18.85,19.0,10685460.0,18.87,19.02,18.85,19.0,10685460.0
2018-09-19 09:30:00,18.72,19.2,18.7,19.06,16117350.0,18.72,19.2,18.7,19.06,16117350.0
2018-09-19 10:00:00,19.06,19.2,18.95,19.11,7771365.0,19.06,19.2,18.95,19.11,7771365.0
2018-09-19 10:30:00,19.1,19.35,19.1,19.3,7846125.0,19.1,19.35,19.1,19.3,7846125.0
2018-09-19 11:00:00,19.31,19.44,19.26,19.35,5865150.0,19.31,19.44,19.26,19.35,5865150.0
2018-09-19 11:30:00,19.36,19.37,19.21,19.34,3286455.0,19.36,19.37,19.21,19.34,3286455.0
2018-09-19 12:00:00,19.35,19.58,19.32,19.58,5999985.0,19.35,19.58,19.32,19.58,5999985.0
2018-09-19 12:30:00,19.58,19.67,19.49,19.63,6543195.0,19.58,19.67,19.49,19.63,6543195.0
2018-09-19 13:00:00,19.62,19.64,19.51,19.51,3947280.0,19.62,19.64,19.51,19.51,3947280.0
2018-09-19 13:30:00,19.51,19.59,19.45,19.47,3461370.0,19.51,19.59,19.45,19.47,3461370.0
2018-09-19 14:00:00,19.47,19.72,19.47,19.69,5013945.0,19.47,19.72,19.47,19.69,5013945.0
2018-09-19 14:30:00,19.68,19.89,19.66,19.8,6252270.0,19.68,19.89,19.66,19.8,6252270.0
2018-09-19 15:00:00,19.81,19.96,19.8,19.93,8250300.0,19.81,19.96,19.8,19.93,8250300.0
2018-09-19 15:30:00,19.93,20.0,19.79,19.94,11995080.0,19.93,20.0,19.79,19.94,11995080.0
2018-09-20 09:30:00,20.24,20.4,20.07,20.22,17802015.0,20.24,20.4,20.07,20.22,17802015.0
2018-09-20 10:00:00,20.23,20.31,19.88,19.98,8969460.0,20.23,20.31,19.88,19.98,8969460.0
2018-09-20 10:30:00,19.97,19.98,19.78,19.8,8085420.0,19.97,19.98,19.78,19.8,8085420.0
2018-09-20 11:00:00,19.82,19.88,19.59,19.63,7609230.0,19.82,19.88,19.59,19.63,7609230.0
2018-09-20 11:30:00,19.63,19.79,19.56,19.72,5994075.0,19.63,19.79,19.56,19.72,5994075.0
2018-09-20 12:00:00,19.72,19.78,19.64,19.77,3442065.0,19.72,19.78,19.64,19.77,3442065.0
2018-09-20 12:30:00,19.77,19.95,19.74,19.84,4689750.0,19.77,19.95,19.74,19.84,4689750.0
2018-09-20 13:00:00,19.84,19.86,19.76,19.8,2340990.0,19.84,19.86,19.76,19.8,2340990.0
2018-09-20 13:30:00,19.79,19.92,19.74,19.89,2720415.0,19.79,19.92,19.74,19.89,2720415.0
2018-09-20 14:00:00,19.89,20.04,19.89,20.03,4884135.0,19.89,20.04,19.89,20.03,4884135.0
2018-09-20 14:30:00,20.03,20.09,19.95,20.07,4872570.0,20.03,20.09,19.95,20.07,4872570.0
2018-09-20 15:00:00,20.07,20.12,19.94,19.99,5210685.0,20.07,20.12,19.94,19.99,5210685.0
2018-09-20 15:30:00,19.98,19.99,19.88,19.89,6979155.0,19.98,19.99,19.88,19.89,6979155.0
2018-09-21 09:30:00,19.85,20.04,19.77,19.83,10558830.0,19.85,20.04,19.77,19.83,10558830.0
2018-09-21 10:00:00,19.82,19.91,19.69,19.75,5409555.0,19.82,19.91,19.69,19.75,5409555.0
2018-09-21 10:30:00,19.75,19.83,19.69,19.74,4190340.0,19.75,19.83,19.69,19.74,4190340.0
2018-09-21 11:00:00,19.74,19.85,19.72,19.84,2998080.0,19.74,19.85,19.72,19.84,2998080.0
2018-09-21 11:30:00,19.84,19.89,19.82,19.84,2690250.0,19.84,19.89,19.82,19.84,2690250.0
2018-09-21 12:00:00,19.84,19.88,19.83,19.84,1895805.0,19.84,19.88,19.83,19.84,1895805.0
2018-09-21 12:30:00,19.84,19.89,19.83,19.84,2016690.0,19.84,19.89,19.83,19.84,2016690.0
2018-09-21 13:00:00,19.85,19.86,19.79,19.8,1357410.0,19.85,19.86,19.79,19.8,1357410.0
2018-09-21 13:30:00,19.8,19.85,19.77,19.82,1588050.0,19.8,19.85,19.77,19.82,1588050.0
2018-09-21 14:00:00,19.81,19.89,19.8,19.89,1874460.0,19.81,19.89,19.8,19.89,1874460.0
2018-09-21 14:30:00,19.89,19.96,19.84,19.87,3660240.0,19.89,19.96,19.84,19.87,3660240.0
2018-09-21 15:00:00,19.86,19.93,19.85,19.9,2646675.0,19.86,19.93,19.85,19.9,2646675.0
2018-09-21 15:30:00,19.91,20.0,19.88,19.93,10146090.0,19.91,20.0,19.88,19.93,10146090.0
2018-09-24 09:30:00,19.9,20.2,19.74,20.18,9439215.0,19.9,20.2,19.74,20.18,9439215.0
2018-09-24 10:00:00,20.16,20.19,19.99,20.04,4820955.0,20.16,20.19,19.99,20.04,4820955.0
2018-09-24 10:30:00,20.04,20.09,19.91,19.96,4544880.0,20.04,20.09,19.91,19.96,4544880.0
2018-09-24 11:00:00,19.97,19.98,19.78,19.79,5972055.0,19.97,19.98,19.78,19.79,5972055.0
2018-09-24 11:30:00,19.79,19.82,19.57,19.75,5584080.0,19.79,19.82,19.57,19.75,5584080.0
2018-09-24 12:00:00,19.75,19.9,19.73,19.9,3454530.0,19.75,19.9,19.73,19.9,3454530.0
2018-09-24 12:30:00,19.89,19.91,19.78,19.78,1882200.0,19.89,19.91,19.78,19.78,1882200.0
2018-09-24 13:00:00,19.79,19.91,19.77,19.83,1744080.0,19.79,19.91,19.77,19.83,1744080.0
2018-09-24 13:30:00,19.84,19.88,19.81,19.85,1060515.0,19.84,19.88,19.81,19.85,1060515.0
2018-09-24 14:00:00,19.85,19.87,19.75,19.77,2242365.0,19.85,19.87,19.75,19.77,2242365.0
2018-09-24 14:30:00,19.76,19.87,19.76,19.77,3003270.0,19.76,19.87,19.76,19.77,3003270.0
2018-09-24 15:00:00,19.77,19.99,19.77,19.9,3854010.0,19.77,19.99,19.77,19.9,3854010.0
2018-09-24 15:30:00,19.9,20.02,19.85,19.98,6800310.0,19.9,20.02,19.85,19.98,6800310.0
2018-09-25 09:30:00,20.0,20.31,19.96,20.08,8908365.0,20.0,20.31,19.96,20.08,8908365.0
2018-09-25 10:00:00,20.08,20.16,20.01,20.03,3837540.0,20.08,20.16,20.01,20.03,3837540.0
2018-09-25 10:30:00,20.03,20.05,19.92,19.93,3033645.0,20.03,20.05,19.92,19.93,3033645.0
2018-09-25 11:00:00,19.92,19.97,19.85,19.91,3306405.0,19.92,19.97,19.85,19.91,3306405.0
2018-09-25 11:30:00,19.91,19.93,19.84,19.86,2892030.0,19.91,19.93,19.84,19.86,2892030.0
2018-09-25 12:00:00,19.86,19.88,19.78,19.8,3263730.0,19.86,19.88,19.78,19.8,3263730.0
2018-09-25 12:30:00,19.8,19.86,19.77,19.8,3329475.0,19.8,19.86,19.77,19.8,3329475.0
2018-09-25 13:00:00,19.8,19.95,19.78,19.85,3593145.0,19.8,19.95,19.78,19.85,3593145.0
2018-09-25 13:30:00,19.83,19.85,19.79,19.85,976035.0,19.83,19.85,19.79,19.85,976035.0
2018-09-25 14:00:00,19.85,19.93,19.8,19.9,1684245.0,19.85,19.93,19.8,19.9,1684245.0
2018-09-25 14:30:00,19.88,19.92,19.83,19.88,1848300.0,19.88,19.92,19.83,19.88,1848300.0
2018-09-25 15:00:00,19.89,20.04,19.89,20.04,5161215.0,19.89,20.04,19.89,20.04,5161215.0
2018-09-25 15:30:00,20.03,20.12,19.96,20.07,9186825.0,20.03,20.12,19.96,20.07,9186825.0
2018-09-26 09:30:00,20.11,20.39,20.07,20.38,13817415.0,20.11,20.39,20.07,20.38,13817415.0
2018-09-26 10:00:00,20.39,20.41,20.3,20.37,7498950.0,20.39,20.41,20.3,20.37,7498950.0
2018-09-26 10:30:00,20.37,20.45,20.31,20.41,4042275.0,20.37,20.45,20.31,20.41,4042275.0
2018-09-26 11:00:00,20.42,20.55,20.41,20.54,7560000.0,20.42,20.55,20.41,20.54,7560000.0
2018-09-26 11:30:00,20.54,20.65,20.52,20.63,6595050.0,20.54,20.65,20.52,20.63,6595050.0
2018-09-26 12:00:00,20.62,20.67,20.5,20.56,5544705.0,20.62,20.67,20.5,20.56,5544705.0
2018-09-26 12:30:00,20.56,20.75,20.56,20.74,7874265.0,20.56,20.75,20.56,20.74,7874265.0
2018-09-26 13:00:00,20.74,20.78,20.66,20.73,4236780.0,20.74,20.78,20.66,20.73,4236780.0
2018-09-26 13:30:00,20.73,20.75,20.61,20.74,4587750.0,20.73,20.75,20.61,20.74,4587750.0
2018-09-26 14:00:00,20.7,20.86,20.7,20.86,5899650.0,20.7,20.86,20.7,20.86,5899650.0
2018-09-26 14:30:00,20.86,20.88,20.78,20.86,4015095.0,20.86,20.88,20.78,20.86,4015095.0
2018-09-26 15:00:00,20.86,20.93,20.76,20.84,6926955.0,20.86,20.93,20.76,20.84,6926955.0
2018-09-26 15:30:00,20.83,20.88,20.57,20.64,10867245.0,20.83,20.88,20.57,20.64,10867245.0
2018-09-27 09:30:00,20.86,21.0,20.62,20.65,13108815.0,20.86,21.0,20.62,20.65,13108815.0
2018-09-27 10:00:00,20.64,20.83,20.63,20.82,5171745.0,20.64,20.83,20.63,20.82,5171745.0
2018-09-27 10:30:00,20.82,20.84,20.6,20.67,3772350.0,20.82,20.84,20.6,20.67,3772350.0
2018-09-27 11:00:00,20.66,20.73,20.48,20.53,4340670.0,20.66,20.73,20.48,20.53,4340670.0
2018-09-27 11:30:00,20.53,20.67,20.5,20.65,3833850.0,20.53,20.67,20.5,20.65,3833850.0
2018-09-27 12:00:00,20.64,20.67,20.58,20.64,1710285.0,20.64,20.67,20.58,20.64,1710285.0
2018-09-27 12:30:00,20.64,20.72,20.59,20.63,2482530.0,20.64,20.72,20.59,20.63,2482530.0
2018-09-27 13:00:00,20.64,20.7,20.61,20.67,1895865.0,20.64,20.7,20.61,20.67,1895865.0
2018-09-27 13:30:00,20.67,20.68,20.55,20.59,1545810.0,20.67,20.68,20.55,20.59,1545810.0
2018-09-27 14:00:00,20.59,20.62,20.55,20.58,1449945.0,20.59,20.62,20.55,20.58,1449945.0
2018-09-27 14:30:00,20.58,20.59,20.49,20.51,2384625.0,20.58,20.59,20.49,20.51,2384625.0
2018-09-27 15:00:00,20.51,20.57,20.47,20.54,2265630.0,20.51,20.57,20.47,20.54,2265630.0
2018-09-27 15:30:00,20.55,20.56,20.46,20.5,5591460.0,20.55,20.56,20.46,20.5,5591460.0
2018-09-28 09:30:00,18.02,18.53,17.87,18.23,79449225.0,18.02,18.53,17.87,18.23,79449225.0
2018-09-28 10:00:00,18.22,18.35,18.05,18.08,39715155.0,18.22,18.35,18.05,18.08,39715155.0
2018-09-28 10:30:00,18.08,18.12,17.93,18.04,29844255.0,18.08,18.12,17.93,18.04,29844255.0
2018-09-28 11:00:00,18.05,18.1,17.95,18.1,19472445.0,18.05,18.1,17.95,18.1,19472445.0
2018-09-28 11:30:00,18.09,18.32,18.08,18.1,17723550.0,18.09,18.32,18.08,18.1,17723550.0
2018-09-28 12:00:00,18.1,18.18,18.07,18.1,10203480.0,18.1,18.18,18.07,18.1,10203480.0
2018-09-28 12:30:00,18.1,18.11,18.0,18.03,11123250.0,18.1,18.11,18.0,18.03,11123250.0
2018-09-28 13:00:00,18.02,18.23,17.94,17.94,18465765.0,18.02,18.23,17.94,17.94,18465765.0
2018-09-28 13:30:00,17.94,17.95,17.8,17.87,21830175.0,17.94,17.95,17.8,17.87,21830175.0
2018-09-28 14:00:00,17.87,17.97,17.67,17.68,18465315.0,17.87,17.97,17.67,17.68,18465315.0
2018-09-28 14:30:00,17.69,17.7,17.4,17.4,36224640.0,17.69,17.7,17.4,17.4,36224640.0
2018-09-28 15:00:00,17.4,17.8,17.37,17.71,35396055.0,17.4,17.8,17.37,17.71,35396055.0
2018-09-28 15:30:00,17.7,17.8,17.55,17.65,39680820.0,17.7,17.8,17.55,17.65,39680820.0
2018-10-01 09:30:00,20.37,20.76,20.07,20.73,72016950.0,20.37,20.76,20.07,20.73,72016950.0
2018-10-01 10:00:00,20.73,20.73,20.48,20.71,29056140.0,20.73,20.73,20.48,20.71,29056140.0
2018-10-01 10:30:00,20.71,20.74,20.47,20.63,16833480.0,20.71,20.74,20.47,20.63,16833480.0
2018-10-01 11:00:00,20.63,20.63,20.42,20.49,12733275.0,20.63,20.63,20.42,20.49,12733275.0
2018-10-01 11:30:00,20.49,20.52,20.33,20.36,10101510.0,20.49,20.52,20.33,20.36,10101510.0
2018-10-01 12:00:00,20.36,20.36,20.19,20.27,10425585.0,20.36,20.36,20.19,20.27,10425585.0
2018-10-01 12:30:00,20.27,20.45,20.27,20.44,9319320.0,20.27,20.45,20.27,20.44,9319320.0
2018-10-01 13:00:00,20.44,20.58,20.43,20.48,10219095.0,20.44,20.58,20.43,20.48,10219095.0
2018-10-01 13:30:00,20.48,20.57,20.45,20.48,5976105.0,20.48,20.57,20.45,20.48,5976105.0
2018-10-01 14:00:00,20.48,20.63,20.47,20.53,8497155.0,20.48,20.63,20.47,20.53,8497155.0
2018-10-01 14:30:00,20.53,20.67,20.5,20.66,8313255.0,20.53,20.67,20.5,20.66,8313255.0
2018-10-01 15:00:00,20.66,20.7,20.53,20.58,14074890.0,20.66,20.7,20.53,20.58,14074890.0
2018-10-01 15:30:00,20.57,20.76,20.54,20.69,21031335.0,20.57,20.76,20.54,20.69,21031335.0
2018-10-02 09:30:00,20.93,21.12,20.37,20.5,37601625.0,20.93,21.12,20.37,20.5,37601625.0
2018-10-02 10:00:00,20.5,20.53,20.21,20.4,19844040.0,20.5,20.53,20.21,20.4,19844040.0
2018-10-02 10:30:00,20.4,20.52,20.26,20.45,10202040.0,20.4,20.52,20.26,20.45,10202040.0
2018-10-02 11:00:00,20.44,20.5,20.29,20.39,7059255.0,20.44,20.5,20.29,20.39,7059255.0
2018-10-02 11:30:00,20.39,20.55,20.36,20.5,7060785.0,20.39,20.55,20.36,20.5,7060785.0
2018-10-02 12:00:00,20.51,20.52,20.37,20.39,3952140.0,20.51,20.52,20.37,20.39,3952140.0
2018-10-02 12:30:00,20.39,20.45,20.32,20.39,3532935.0,20.39,20.45,20.32,20.39,3532935.0
2018-10-02 13:00:00,20.39,20.46,20.34,20.44,2730315.0,20.39,20.46,20.34,20.44,2730315.0
2018-10-02 13:30:00,20.43,20.43,20.27,20.29,3019785.0,20.43,20.43,20.27,20.29,3019785.0
2018-10-02 14:00:00,20.3,20.32,20.23,20.25,5463705.0,20.3,20.32,20.23,20.25,5463705.0
2018-10-02 14:30:00,20.25,20.26,20.13,20.14,7192530.0,20.25,20.26,20.13,20.14,7192530.0
2018-10-02 15:00:00,20.15,20.15,19.94,19.99,10057125.0,20.15,20.15,19.94,19.99,10057125.0
2018-10-02 15:30:00,20.0,20.12,19.96,20.06,10062720.0,20.0,20.12,19.96,20.06,10062720.0
2018-10-03 09:30:00,20.22,20.31,20.01,20.03,14138085.0,20.22,20.31,20.01,20.03,14138085.0
2018-10-03 10:00:00,20.05,20.12,19.8,19.91,12134730.0,20.05,20.12,19.8,19.91,12134730.0
2018-10-03 10:30:00,19.91,19.95,19.6,19.63,7860705.0,19.91,19.95,19.6,19.63,7860705.0
2018-10-03 11:00:00,19.63,19.72,19.5,19.6,11441145.0,19.63,19.72,19.5,19.6,11441145.0
2018-10-03 11:30:00,19.6,19.64,19.53,19.56,4970475.0,19.6,19.64,19.53,19.56,4970475.0
2018-10-03 12:00:00,19.57,19.7,19.44,19.68,7714155.0,19.57,19.7,19.44,19.68,7714155.0
2018-10-03 12:30:00,19.68,19.7,19.55,19.61,4590765.0,19.68,19.7,19.55,19.61,4590765.0
2018-10-03 13:00:00,19.61,19.67,19.6,19.64,2688645.0,19.61,19.67,19.6,19.64,2688645.0
2018-10-03 13:30:00,19.64,19.65,19.53,19.56,4292850.0,19.64,19.65,19.53,19.56,4292850.0
2018-10-03 14:00:00,19.56,19.57,19.48,19.56,4011255.0,19.56,19.57,19.48,19.56,4011255.0
2018-10-03 14:30:00,19.56,19.56,19.45,19.54,4192500.0,19.56,19.56,19.45,19.54,4192500.0
2018-10-03 15:00:00,19.55,19.64,19.48,19.62,5708040.0,19.55,19.64,19.48,19.62,5708040.0
2018-10-03 15:30:00,19.62,19.71,19.61,19.67,10766265.0,19.62,19.71,19.61,19.67,10766265.0
2018-10-04 09:30:00,19.6,19.6,19.23,19.3,12634740.0,19.6,19.6,19.23,19.3,12634740.0
2018-10-04 10:00:00,19.31,19.33,19.05,19.11,9896625.0,19.31,19.33,19.05,19.11,9896625.0
2018-10-04 10:30:00,19.12,19.12,18.87,18.98,12119970.0,19.12,19.12,18.87,18.98,12119970.0
2018-10-04 11:00:00,18.97,19.03,18.88,18.88,6078105.0,18.97,19.03,18.88,18.88,6078105.0
2018-10-04 11:30:00,18.88,18.9,18.69,18.75,8210910.0,18.88,18.9,18.69,18.75,8210910.0
2018-10-04 12:00:00,18.74,18.83,18.51,18.59,11689410.0,18.74,18.83,18.51,18.59,11689410.0
2018-10-04 12:30:00,18.6,18.77,18.6,18.62,7769895.0,18.6,18.77,18.6,18.62,7769895.0
2018-10-04 13:00:00,18.62,18.72,18.54,18.61,5143305.0,18.62,18.72,18.54,18.61,5143305.0
2018-10-04 13:30:00,18.61,18.69,18.53,18.55,4321275.0,18.61,18.69,18.53,18.55,4321275.0
2018-10-04 14:00:00,18.54,18.65,18.54,18.63,4670010.0,18.54,18.65,18.54,18.63,4670010.0
2018-10-04 14:30:00,18.63,18.82,18.61,18.8,6468585.0,18.63,18.82,18.61,18.8,6468585.0
2018-10-04 15:00:00,18.79,18.89,18.66,18.69,7581255.0,18.79,18.89,18.66,18.69,7581255.0
2018-10-04 15:30:00,18.69,18.8,18.63,18.79,10624065.0,18.69,18.8,18.63,18.79,10624065.0
2018-10-05 09:30:00,18.31,18.33,17.84,17.89,32397135.0,18.31,18.33,17.84,17.89,32397135.0
2018-10-05 10:00:00,17.88,18.05,17.81,17.99,18601815.0,17.88,18.05,17.81,17.99,18601815.0
2018-10-05 10:30:00,18.0,18.02,17.75,17.79,15447015.0,18.0,18.02,17.75,17.79,15447015.0
2018-10-05 11:00:00,17.79,17.93,17.76,17.83,14378790.0,17.79,17.93,17.76,17.83,14378790.0
2018-10-05 11:30:00,17.84,17.85,17.67,17.68,11841885.0,17.84,17.85,17.67,17.68,11841885.0
2018-10-05 12:00:00,17.67,17.81,17.51,17.78,18083340.0,17.67,17.81,17.51,17.78,18083340.0
2018-10-05 12:30:00,17.79,17.79,17.51,17.52,11454705.0,17.79,17.79,17.51,17.52,11454705.0
2018-10-05 13:00:00,17.52,17.53,17.34,17.4,11014395.0,17.52,17.53,17.34,17.4,11014395.0
2018-10-05 13:30:00,17.39,17.52,17.33,17.47,14177145.0,17.39,17.52,17.33,17.47,14177145.0
2018-10-05 14:00:00,17.48,17.64,17.41,17.61,10965375.0,17.48,17.64,17.41,17.61,10965375.0
2018-10-05 14:30:00,17.6,17.63,17.43,17.47,9473460.0,17.6,17.63,17.43,17.47,9473460.0
2018-10-05 15:00:00,17.47,17.52,17.38,17.41,10748145.0,17.47,17.52,17.38,17.41,10748145.0
2018-10-05 15:30:00,17.41,17.53,17.35,17.47,21689520.0,17.41,17.53,17.35,17.47,21689520.0
2018-10-08 09:30:00,17.62,17.85,17.29,17.73,25293345.0,17.62,17.85,17.29,17.73,25293345.0
2018-10-08 10:00:00,17.73,17.78,17.56,17.61,8928375.0,17.73,17.78,17.56,17.61,8928375.0
2018-10-08 10:30:00,17.62,17.62,17.19,17.26,9772125.0,17.62,17.62,17.19,17.26,9772125.0
2018-10-08 11:00:00,17.26,17.27,16.9,16.94,16589430.0,17.26,17.27,16.9,16.94,16589430.0
2018-10-08 11:30:00,16.94,16.98,16.8,16.96,11698035.0,16.94,16.98,16.8,16.96,11698035.0
2018-10-08 12:00:00,16.95,16.96,16.81,16.88,7635480.0,16.95,16.96,16.81,16.88,7635480.0
2018-10-08 12:30:00,16.87,16.9,16.67,16.67,7882365.0,16.87,16.9,16.67,16.67,7882365.0
2018-10-08 13:00:00,16.67,16.75,16.6,16.65,11353515.0,16.67,16.75,16.6,16.65,11353515.0
2018-10-08 13:30:00,16.64,16.73,16.62,16.68,7055535.0,16.64,16.73,16.62,16.68,7055535.0
2018-10-08 14:00:00,16.67,16.85,16.66,16.77,10573080.0,16.67,16.85,16.66,16.77,10573080.0
2018-10-08 14:30:00,16.77,16.85,16.68,16.68,6651495.0,16.77,16.85,16.68,16.68,6651495.0
2018-10-08 15:00:00,16.68,16.72,16.64,16.66,9434865.0,16.68,16.72,16.64,16.66,9434865.0
2018-10-08 15:30:00,16.66,16.77,16.63,16.7,15209655.0,16.66,16.77,16.63,16.7,15209655.0
2018-10-09 09:30:00,17.02,17.37,16.89,17.26,32968365.0,17.02,17.37,16.89,17.26,32968365.0
2018-10-09 10:00:00,17.27,17.58,17.16,17.51,18520635.0,17.27,17.58,17.16,17.51,18520635.0
2018-10-09 10:30:00,17.5,17.68,17.5,17.54,15999240.0,17.5,17.68,17.5,17.54,15999240.0
2018-10-09 11:00:00,17.53,17.57,17.33,17.48,10371360.0,17.53,17.57,17.33,17.48,10371360.0
2018-10-09 11:30:00,17.47,17.65,17.44,17.58,6677895.0,17.47,17.65,17.44,17.58,6677895.0
2018-10-09 12:00:00,17.59,17.63,17.47,17.52,4708935.0,17.59,17.63,17.47,17.52,4708935.0
2018-10-09 12:30:00,17.52,17.64,17.47,17.54,5904915.0,17.52,17.64,17.47,17.54,5904915.0
2018-10-09 13:00:00,17.54,17.7,17.5,17.6,6759570.0,17.54,17.7,17.5,17.6,6759570.0
2018-10-09 13:30:00,17.6,17.78,17.59,17.67,8415660.0,17.6,17.78,17.59,17.67,8415660.0
2018-10-09 14:00:00,17.67,17.71,17.57,17.6,4869630.0,17.67,17.71,17.57,17.6,4869630.0
2018-10-09 14:30:00,17.59,17.72,17.56,17.59,4724070.0,17.59,17.72,17.56,17.59,4724070.0
2018-10-09 15:00:00,17.59,17.64,17.47,17.47,5885730.0,17.59,17.64,17.47,17.47,5885730.0
2018-10-09 15:30:00,17.47,17.54,17.41,17.52,11352375.0,17.47,17.54,17.41,17.52,11352375.0
2018-10-10 09:30:00,17.64,17.7,16.52,16.54,24544485.0,17.64,17.7,16.52,16.54,24544485.0
2018-10-10 10:00:00,16.54,16.93,16.52,16.9,20193285.0,16.54,16.93,16.52,16.9,20193285.0
2018-10-10 10:30:00,16.91,16.97,16.7,16.77,9050235.0,16.91,16.97,16.7,16.77,9050235.0
2018-10-10 11:00:00,16.77,16.84,16.6,16.72,10779540.0,16.77,16.84,16.6,16.72,10779540.0
2018-10-10 11:30:00,16.72,17.27,16.61,17.0,16048515.0,16.72,17.27,16.61,17.0,16048515.0
2018-10-10 12:00:00,17.0,17.25,16.95,17.12,8153820.0,17.0,17.25,16.95,17.12,8153820.0
2018-10-10 12:30:00,17.12,17.14,16.92,16.94,4995840.0,17.12,17.14,16.92,16.94,4995840.0
2018-10-10 13:00:00,16.95,17.23,16.87,17.1,6546525.0,16.95,17.23,16.87,17.1,6546525.0
2018-10-10 13:30:00,17.12,17.48,17.1,17.26,11612985.0,17.12,17.48,17.1,17.26,11612985.0
2018-10-10 14:00:00,17.26,17.31,17.09,17.28,5614155.0,17.26,17.31,17.09,17.28,5614155.0
2018-10-10 14:30:00,17.28,17.42,17.2,17.22,7641105.0,17.28,17.42,17.2,17.22,7641105.0
2018-10-10 15:00:00,17.22,17.26,17.02,17.24,7423110.0,17.22,17.26,17.02,17.24,7423110.0
2018-10-10 15:30:00,17.25,17.27,17.07,17.13,12260520.0,17.25,17.27,17.07,17.13,12260520.0
2018-10-11 09:30:00,17.17,17.48,16.76,17.32,18897450.0,17.17,17.48,16.76,17.32,18897450.0
2018-10-11 10:00:00,17.33,17.33,16.81,16.98,11263755.0,17.33,17.33,16.81,16.98,11263755.0
2018-10-11 10:30:00,16.97,16.99,16.75,16.84,7030185.0,16.97,16.99,16.75,16.84,7030185.0
2018-10-11 11:00:00,16.82,16.89,16.69,16.79,6795120.0,16.82,16.89,16.69,16.79,6795120.0
2018-10-11 11:30:00,16.78,17.05,16.71,16.95,5869635.0,16.78,17.05,16.71,16.95,5869635.0
2018-10-11 12:00:00,16.96,17.09,16.89,16.95,3674175.0,16.96,17.09,16.89,16.95,3674175.0
2018-10-11 12:30:00,16.95,16.99,16.8,16.82,3566490.0,16.95,16.99,16.8,16.82,3566490.0
2018-10-11 13:00:00,16.81,16.92,16.75,16.9,3455130.0,16.81,16.92,16.75,16.9,3455130.0
2018-10-11 13:30:00,16.9,16.95,16.77,16.84,3065565.0,16.9,16.95,16.77,16.84,3065565.0
2018-10-11 14:00:00,16.83,16.88,16.76,16.8,2794245.0,16.83,16.88,16.76,16.8,2794245.0
2018-10-11 14:30:00,16.79,16.81,16.6,16.7,7768725.0,16.79,16.81,16.6,16.7,7768725.0
2018-10-11 15:00:00,16.71,16.92,16.64,16.78,6647175.0,16.71,16.92,16.64,16.78,6647175.0
2018-10-11 15:30:00,16.77,16.91,16.72,16.82,9186630.0,16.77,16.91,16.72,16.82,9186630.0
2018-10-12 09:30:00,17.4,17.47,17.11,17.34,16029720.0,17.4,17.47,17.11,17.34,16029720.0
2018-10-12 10:00:00,17.35,17.35,17.1,17.12,8040720.0,17.35,17.35,17.1,17.12,8040720.0
2018-10-12 10:30:00,17.11,17.2,17.07,17.13,5417370.0,17.11,17.2,17.07,17.13,5417370.0
2018-10-12 11:00:00,17.14,17.17,17.04,17.08,4814895.0,17.14,17.17,17.04,17.08,4814895.0
2018-10-12 11:30:00,17.08,17.17,16.95,17.04,5306010.0,17.08,17.17,16.95,17.04,5306010.0
2018-10-12 12:00:00,17.01,17.01,16.87,16.95,4038135.0,17.01,17.01,16.87,16.95,4038135.0
2018-10-12 12:30:00,16.93,16.99,16.8,16.97,4923705.0,16.93,16.99,16.8,16.97,4923705.0
2018-10-12 13:00:00,16.97,17.06,16.9,17.0,3816705.0,16.97,17.06,16.9,17.0,3816705.0
2018-10-12 13:30:00,16.99,17.04,16.91,17.0,2970810.0,16.99,17.04,16.91,17.0,2970810.0
2018-10-12 14:00:00,17.01,17.04,16.87,17.04,3772035.0,17.01,17.04,16.87,17.04,3772035.0
2018-10-12 14:30:00,17.03,17.2,16.94,17.12,4025085.0,17.03,17.2,16.94,17.12,4025085.0
2018-10-12 15:00:00,17.13,17.26,17.1,17.23,5470995.0,17.13,17.26,17.1,17.23,5470995.0
2018-10-12 15:30:00,17.23,17.29,17.17,17.28,10439385.0,17.23,17.29,17.17,17.28,10439385.0
2018-10-15 09:30:00,17.27,17.51,17.02,17.38,11195400.0,17.27,17.51,17.02,17.38,11195400.0
2018-10-15 10:00:00,17.37,17.37,17.17,17.18,7820805.0,17.37,17.37,17.17,17.18,7820805.0
2018-10-15 10:30:00,17.19,17.22,17.01,17.05,6199995.0,17.19,17.22,17.01,17.05,6199995.0
2018-10-15 11:00:00,17.06,17.16,16.97,17.14,7937715.0,17.06,17.16,16.97,17.14,7937715.0
2018-10-15 11:30:00,17.14,17.16,17.02,17.02,2983965.0,17.14,17.16,17.02,17.02,2983965.0
2018-10-15 12:00:00,17.02,17.18,17.0,17.15,2852490.0,17.02,17.18,17.0,17.15,2852490.0
2018-10-15 12:30:00,17.14,17.25,17.11,17.17,3545610.0,17.14,17.25,17.11,17.17,3545610.0
2018-10-15 13:00:00,17.17,17.22,17.12,17.15,1722840.0,17.17,17.22,17.12,17.15,1722840.0
2018-10-15 13:30:00,17.16,17.34,17.1,17.31,4432680.0,17.16,17.34,17.1,17.31,4432680.0
2018-10-15 14:00:00,17.31,17.43,17.27,17.38,6296670.0,17.31,17.43,17.27,17.38,6296670.0
2018-10-15 14:30:00,17.38,17.55,17.35,17.49,6945450.0,17.38,17.55,17.35,17.49,6945450.0
2018-10-15 15:00:00,17.49,17.54,17.36,17.38,4730160.0,17.49,17.54,17.36,17.38,4730160.0
2018-10-15 15:30:00,17.38,17.45,17.3,17.3,5746935.0,17.38,17.45,17.3,17.3,5746935.0
2018-10-16 09:30:00,17.71,18.1,17.48,18.05,23472870.0,17.71,18.1,17.48,18.05,23472870.0
2018-10-16 10:00:00,18.05,18.26,17.87,17.9,14972790.0,18.05,18.26,17.87,17.9,14972790.0
2018-10-16 10:30:00,17.92,17.99,17.78,17.96,7632270.0,17.92,17.99,17.78,17.96,7632270.0
2018-10-16 11:00:00,17.95,18.11,17.9,17.99,6253305.0,17.95,18.11,17.9,17.99,6253305.0
2018-10-16 11:30:00,18.0,18.12,17.95,18.12,4757940.0,18.0,18.12,17.95,18.12,4757940.0
2018-10-16 12:00:00,18.12,18.13,18.01,18.04,3937290.0,18.12,18.13,18.01,18.04,3937290.0
2018-10-16 12:30:00,18.04,18.16,17.99,18.14,4464120.0,18.04,18.16,17.99,18.14,4464120.0
2018-10-16 13:00:00,18.14,18.24,18.13,18.15,5302755.0,18.14,18.24,18.13,18.15,5302755.0
2018-10-16 13:30:00,18.15,18.3,18.11,18.28,6222630.0,18.15,18.3,18.11,18.28,6222630.0
2018-10-16 14:00:00,18.28,18.33,18.26,18.31,4806465.0,18.28,18.33,18.26,18.31,4806465.0
2018-10-16 14:30:00,18.31,18.46,18.29,18.37,7464615.0,18.31,18.46,18.29,18.37,7464615.0
2018-10-16 15:00:00,18.37,18.41,18.29,18.39,5330055.0,18.37,18.41,18.29,18.39,5330055.0
2018-10-16 15:30:00,18.39,18.49,18.35,18.44,9751770.0,18.39,18.49,18.35,18.44,9751770.0
2018-10-17 09:30:00,18.83,18.85,18.35,18.43,17546070.0,18.83,18.85,18.35,18.43,17546070.0
2018-10-17 10:00:00,18.43,18.64,18.21,18.34,10561005.0,18.43,18.64,18.21,18.34,10561005.0
2018-10-17 10:30:00,18.35,18.37,17.93,18.12,11637915.0,18.35,18.37,17.93,18.12,11637915.0
2018-10-17 11:00:00,18.12,18.17,18.03,18.1,5395845.0,18.12,18.17,18.03,18.1,5395845.0
2018-10-17 11:30:00,18.11,18.12,17.81,17.85,11244075.0,18.11,18.12,17.81,17.85,11244075.0
2018-10-17 12:00:00,17.86,17.98,17.72,17.84,9692505.0,17.86,17.98,17.72,17.84,9692505.0
2018-10-17 12:30:00,17.84,17.89,17.73,17.85,4755765.0,17.84,17.89,17.73,17.85,4755765.0
2018-10-17 13:00:00,17.86,18.04,17.86,17.88,4739445.0,17.86,18.04,17.86,17.88,4739445.0
2018-10-17 13:30:00,17.88,18.0,17.86,17.92,2521050.0,17.88,18.0,17.86,17.92,2521050.0
2018-10-17 14:00:00,17.92,17.99,17.79,17.85,3472545.0,17.92,17.99,17.79,17.85,3472545.0
2018-10-17 14:30:00,17.85,18.1,17.84,18.07,4115925.0,17.85,18.1,17.84,18.07,4115925.0
2018-10-17 15:00:00,18.07,18.14,17.98,18.08,4207815.0,18.07,18.14,17.98,18.08,4207815.0
2018-10-17 15:30:00,18.07,18.17,18.04,18.12,6741360.0,18.07,18.17,18.04,18.12,6741360.0
2018-10-18 09:30:00,17.95,18.07,17.71,17.82,8935305.0,17.95,18.07,17.71,17.82,8935305.0
2018-10-18 10:00:00,17.8,17.86,17.66,17.85,8250195.0,17.8,17.86,17.66,17.85,8250195.0
2018-10-18 10:30:00,17.84,18.04,17.82,17.94,5445480.0,17.84,18.04,17.82,17.94,5445480.0
2018-10-18 11:00:00,17.96,17.97,17.78,17.81,3636720.0,17.96,17.97,17.78,17.81,3636720.0
2018-10-18 11:30:00,17.81,17.83,17.67,17.71,4846665.0,17.81,17.83,17.67,17.71,4846665.0
2018-10-18 12:00:00,17.7,17.82,17.67,17.78,3327450.0,17.7,17.82,17.67,17.78,3327450.0
2018-10-18 12:30:00,17.78,17.84,17.71,17.72,2454435.0,17.78,17.84,17.71,17.72,2454435.0
2018-10-18 13:00:00,17.71,17.75,17.64,17.7,2914590.0,17.71,17.75,17.64,17.7,2914590.0
2018-10-18 13:30:00,17.71,17.74,17.53,17.64,4912035.0,17.71,17.74,17.53,17.64,4912035.0
2018-10-18 14:00:00,17.62,17.71,17.57,17.63,3252420.0,17.62,17.71,17.57,17.63,3252420.0
2018-10-18 14:30:00,17.62,17.72,17.6,17.65,3014670.0,17.62,17.72,17.6,17.65,3014670.0
2018-10-18 15:00:00,17.65,17.74,17.63,17.68,2652765.0,17.65,17.74,17.63,17.68,2652765.0
2018-10-18 15:30:00,17.67,17.67,17.57,17.6,6017865.0,17.67,17.67,17.57,17.6,6017865.0
2018-10-19 09:30:00,17.83,17.98,17.67,17.74,12015630.0,17.83,17.98,17.67,17.74,12015630.0
2018-10-19 10:00:00,17.75,17.78,17.56,17.63,13636710.0,17.75,17.78,17.56,17.63,13636710.0
2018-10-19 10:30:00,17.63,17.65,17.27,17.41,12282495.0,17.63,17.65,17.27,17.41,12282495.0
2018-10-19 11:00:00,17.41,17.44,17.11,17.14,7636710.0,17.41,17.44,17.11,17.14,7636710.0
2018-10-19 11:30:00,17.14,17.2,17.03,17.18,9020070.0,17.14,17.2,17.03,17.18,9020070.0
2018-10-19 12:00:00,17.17,17.18,16.95,17.02,5858670.0,17.17,17.18,16.95,17.02,5858670.0
2018-10-19 12:30:00,17.02,17.13,16.94,17.1,5676225.0,17.02,17.13,16.94,17.1,5676225.0
2018-10-19 13:00:00,17.09,17.15,16.99,17.06,4126680.0,17.09,17.15,16.99,17.06,4126680.0
2018-10-19 13:30:00,17.07,17.14,17.01,17.01,2500530.0,17.07,17.14,17.01,17.01,2500530.0
2018-10-19 14:00:00,17.01,17.04,16.9,16.98,5494815.0,17.01,17.04,16.9,16.98,5494815.0
2018-10-19 14:30:00,16.99,17.23,16.97,17.15,6999630.0,16.99,17.23,16.97,17.15,6999630.0
2018-10-19 15:00:00,17.15,17.27,17.08,17.25,5818500.0,17.15,17.27,17.08,17.25,5818500.0
2018-10-19 15:30:00,17.25,17.35,17.18,17.34,14176560.0,17.25,17.35,17.18,17.34,14176560.0
2018-10-22 09:30:00,17.38,17.4,16.92,17.01,10397700.0,17.38,17.4,16.92,17.01,10397700.0
2018-10-22 10:00:00,17.0,17.06,16.84,16.96,8199735.0,17.0,17.06,16.84,16.96,8199735.0
2018-10-22 10:30:00,16.96,17.28,16.95,17.23,7961790.0,16.96,17.28,16.95,17.23,7961790.0
2018-10-22 11:00:00,17.22,17.26,17.11,17.15,3457590.0,17.22,17.26,17.11,17.15,3457590.0
2018-10-22 11:30:00,17.15,17.26,17.14,17.21,3138420.0,17.15,17.26,17.14,17.21,3138420.0
2018-10-22 12:00:00,17.22,17.23,17.03,17.06,3010455.0,17.22,17.23,17.03,17.06,3010455.0
2018-10-22 12:30:00,17.08,17.25,17.08,17.17,2080575.0,17.08,17.25,17.08,17.17,2080575.0
2018-10-22 13:00:00,17.17,17.26,17.13,17.15,1950540.0,17.17,17.26,17.13,17.15,1950540.0
2018-10-22 13:30:00,17.14,17.38,17.1,17.25,3326145.0,17.14,17.38,17.1,17.25,3326145.0
2018-10-22 14:00:00,17.25,17.31,17.13,17.14,2497995.0,17.25,17.31,17.13,17.14,2497995.0
2018-10-22 14:30:00,17.13,17.37,17.13,17.27,2365095.0,17.13,17.37,17.13,17.27,2365095.0
2018-10-22 15:00:00,17.27,17.37,17.25,17.34,4073640.0,17.27,17.37,17.25,17.34,4073640.0
2018-10-22 15:30:00,17.35,17.46,17.31,17.4,7070430.0,17.35,17.46,17.31,17.4,7070430.0
2018-10-23 09:30:00,17.59,18.53,17.47,18.49,35295975.0,17.59,18.53,17.47,18.49,35295975.0
2018-10-23 10:00:00,18.49,18.71,18.2,18.39,26841045.0,18.49,18.71,18.2,18.39,26841045.0
2018-10-23 10:30:00,18.4,18.52,18.33,18.44,12090780.0,18.4,18.52,18.33,18.44,12090780.0
2018-10-23 11:00:00,18.45,18.56,18.27,18.52,9780840.0,18.45,18.56,18.27,18.52,9780840.0
2018-10-23 11:30:00,18.52,18.56,18.31,18.43,7640175.0,18.52,18.56,18.31,18.43,7640175.0
2018-10-23 12:00:00,18.43,18.99,18.42,18.97,16594920.0,18.43,18.99,18.42,18.97,16594920.0
2018-10-23 12:30:00,18.97,19.25,18.95,18.96,17679960.0,18.97,19.25,18.95,18.96,17679960.0
2018-10-23 13:00:00,18.95,19.19,18.94,19.05,9395445.0,18.95,19.19,18.94,19.05,9395445.0
2018-10-23 13:30:00,19.04,19.32,18.97,19.25,10614240.0,19.04,19.32,18.97,19.25,10614240.0
2018-10-23 14:00:00,19.25,19.6,19.24,19.52,18093885.0,19.25,19.6,19.24,19.52,18093885.0
2018-10-23 14:30:00,19.53,19.61,19.38,19.56,12830295.0,19.53,19.61,19.38,19.56,12830295.0
2018-10-23 15:00:00,19.55,19.57,19.4,19.55,11122275.0,19.55,19.57,19.4,19.55,11122275.0
2018-10-23 15:30:00,19.55,19.86,19.45,19.62,20381925.0,19.55,19.86,19.45,19.62,20381925.0
2018-10-24 09:30:00,20.07,20.3,19.05,19.37,46439820.0,20.07,20.3,19.05,19.37,46439820.0
2018-10-24 10:00:00,19.36,19.45,19.07,19.16,18854115.0,19.36,19.45,19.07,19.16,18854115.0
2018-10-24 10:30:00,19.16,19.78,19.12,19.71,16285890.0,19.16,19.78,19.12,19.71,16285890.0
2018-10-24 11:00:00,19.7,19.71,19.35,19.44,9709695.0,19.7,19.71,19.35,19.44,9709695.0
2018-10-24 11:30:00,19.44,19.63,19.36,19.62,7504365.0,19.44,19.63,19.36,19.62,7504365.0
2018-10-24 12:00:00,19.61,20.0,19.6,19.95,12021300.0,19.61,20.0,19.6,19.95,12021300.0
2018-10-24 12:30:00,19.95,19.98,19.47,19.78,14069025.0,19.95,19.98,19.47,19.78,14069025.0
2018-10-24 13:00:00,19.78,19.82,19.57,19.71,7185405.0,19.78,19.82,19.57,19.71,7185405.0
2018-10-24 13:30:00,19.71,19.82,19.62,19.69,6303525.0,19.71,19.82,19.62,19.69,6303525.0
2018-10-24 14:00:00,19.69,19.7,19.39,19.5,8110455.0,19.69,19.7,19.39,19.5,8110455.0
2018-10-24 14:30:00,19.5,19.72,19.48,19.69,7028685.0,19.5,19.72,19.48,19.69,7028685.0
2018-10-24 15:00:00,19.69,19.74,19.53,19.54,8718435.0,19.69,19.74,19.53,19.54,8718435.0
2018-10-24 15:30:00,19.54,19.59,19.24,19.26,16537920.0,19.54,19.59,19.24,19.26,16537920.0
2018-10-25 09:30:00,21.15,21.4,20.54,21.0,58825020.0,21.15,21.4,20.54,21.0,58825020.0
2018-10-25 10:00:00,20.99,21.0,20.07,20.34,32021265.0,20.99,21.0,20.07,20.34,32021265.0
2018-10-25 10:30:00,20.37,20.52,20.07,20.35,20141955.0,20.37,20.52,20.07,20.35,20141955.0
2018-10-25 11:00:00,20.35,20.86,20.32,20.74,18027660.0,20.35,20.86,20.32,20.74,18027660.0
2018-10-25 11:30:00,20.73,20.9,20.53,20.73,14396190.0,20.73,20.9,20.53,20.73,14396190.0
2018-10-25 12:00:00,20.73,20.81,20.51,20.54,9933390.0,20.73,20.81,20.51,20.54,9933390.0
2018-10-25 12:30:00,20.53,20.63,20.42,20.6,8710560.0,20.53,20.63,20.42,20.6,8710560.0
2018-10-25 13:00:00,20.6,20.8,20.58,20.72,9432195.0,20.6,20.8,20.58,20.72,9432195.0
2018-10-25 13:30:00,20.73,20.83,20.6,20.74,7421715.0,20.73,20.83,20.6,20.74,7421715.0
2018-10-25 14:00:00,20.74,20.91,20.65,20.86,8895840.0,20.74,20.91,20.65,20.86,8895840.0
2018-10-25 14:30:00,20.85,21.01,20.77,20.91,12171450.0,20.85,21.01,20.77,20.91,12171450.0
2018-10-25 15:00:00,20.92,21.07,20.78,20.83,12464865.0,20.92,21.07,20.78,20.83,12464865.0
2018-10-25 15:30:00,20.83,21.04,20.67,20.99,20461935.0,20.83,21.04,20.67,20.99,20461935.0
2018-10-26 09:30:00,20.55,21.52,20.44,21.48,35940720.0,20.55,21.52,20.44,21.48,35940720.0
2018-10-26 10:00:00,21.48,21.49,21.07,21.3,22244445.0,21.48,21.49,21.07,21.3,22244445.0
2018-10-26 10:30:00,21.31,21.33,20.94,21.0,12511275.0,21.31,21.33,20.94,21.0,12511275.0
2018-10-26 11:00:00,21.01,21.53,20.97,21.45,14121285.0,21.01,21.53,20.97,21.45,14121285.0
2018-10-26 11:30:00,21.47,21.72,21.33,21.67,16659810.0,21.47,21.72,21.33,21.67,16659810.0
2018-10-26 12:00:00,21.68,22.1,21.65,21.96,25353255.0,21.68,22.1,21.65,21.96,25353255.0
2018-10-26 12:30:00,21.97,22.35,21.93,22.23,21760035.0,21.97,22.35,21.93,22.23,21760035.0
2018-10-26 13:00:00,22.22,22.66,22.2,22.34,25500930.0,22.22,22.66,22.2,22.34,25500930.0
2018-10-26 13:30:00,22.34,22.52,21.6,21.65,22388970.0,22.34,22.52,21.6,21.65,22388970.0
2018-10-26 14:00:00,21.65,22.0,20.99,21.78,61965375.0,21.65,22.0,20.99,21.78,61965375.0
2018-10-26 14:30:00,21.77,21.82,21.3,21.48,16933290.0,21.77,21.82,21.3,21.48,16933290.0
2018-10-26 15:00:00,21.46,21.76,21.4,21.71,13607565.0,21.46,21.76,21.4,21.71,13607565.0
2018-10-26 15:30:00,21.72,22.16,21.71,22.04,33912030.0,21.72,22.16,21.71,22.04,33912030.0
2018-10-29 09:30:00,22.5,23.14,22.37,22.73,42930375.0,22.5,23.14,22.37,22.73,42930375.0
2018-10-29 10:00:00,22.75,22.82,22.47,22.66,18613065.0,22.75,22.82,22.47,22.66,18613065.0
2018-10-29 10:30:00,22.66,23.0,22.65,22.71,15252420.0,22.66,23.0,22.65,22.71,15252420.0
2018-10-29 11:00:00,22.73,22.9,22.68,22.85,8401995.0,22.73,22.9,22.68,22.85,8401995.0
2018-10-29 11:30:00,22.85,22.86,22.56,22.56,7790835.0,22.85,22.86,22.56,22.56,7790835.0
2018-10-29 12:00:00,22.56,22.6,22.08,22.13,14463945.0,22.56,22.6,22.08,22.13,14463945.0
2018-10-29 12:30:00,22.13,22.57,22.12,22.54,9988155.0,22.13,22.57,22.12,22.54,9988155.0
2018-10-29 13:00:00,22.53,22.72,22.41,22.42,8216040.0,22.53,22.72,22.41,22.42,8216040.0
2018-10-29 13:30:00,22.41,22.6,22.36,22.41,4661070.0,22.41,22.6,22.36,22.41,4661070.0
2018-10-29 14:00:00,22.39,22.61,22.35,22.54,6120285.0,22.39,22.61,22.35,22.54,6120285.0
2018-10-29 14:30:00,22.53,22.56,22.23,22.31,7767480.0,22.53,22.56,22.23,22.31,7767480.0
2018-10-29 15:00:00,22.3,22.45,22.17,22.38,8148060.0,22.3,22.45,22.17,22.38,8148060.0
2018-10-29 15:30:00,22.38,22.48,21.77,22.45,18628575.0,22.38,22.48,21.77,22.45,18628575.0
2018-10-30 09:30:00,21.89,22.53,21.6,22.37,20501160.0,21.89,22.53,21.6,22.37,20501160.0
2018-10-30 10:00:00,22.36,22.5,22.07,22.42,10291380.0,22.36,22.5,22.07,22.42,10291380.0
2018-10-30 10:30:00,22.45,22.47,22.0,22.11,7510635.0,22.45,22.47,22.0,22.11,7510635.0
2018-10-30 11:00:00,22.13,22.45,22.05,22.42,5431215.0,22.13,22.45,22.05,22.42,5431215.0
2018-10-30 11:30:00,22.43,22.48,22.04,22.04,9991980.0,22.43,22.48,22.04,22.04,9991980.0
2018-10-30 12:00:00,22.04,22.1,21.85,21.92,6934875.0,22.04,22.1,21.85,21.92,6934875.0
2018-10-30 12:30:00,21.92,21.96,21.67,21.69,7009605.0,21.92,21.96,21.67,21.69,7009605.0
2018-10-30 13:00:00,21.69,21.78,21.48,21.68,7272855.0,21.69,21.78,21.48,21.68,7272855.0
2018-10-30 13:30:00,21.67,22.04,21.54,22.01,5678970.0,21.67,22.04,21.54,22.01,5678970.0
2018-10-30 14:00:00,22.02,22.02,21.8,21.96,5324625.0,22.02,22.02,21.8,21.96,5324625.0
2018-10-30 14:30:00,21.96,22.27,21.89,22.2,7537755.0,21.96,22.27,21.89,22.2,7537755.0
2018-10-30 15:00:00,22.19,22.23,22.04,22.13,6159735.0,22.19,22.23,22.04,22.13,6159735.0
2018-10-30 15:30:00,22.13,22.15,21.91,21.99,9225060.0,22.13,22.15,21.91,21.99,9225060.0
2018-10-31 09:30:00,22.17,22.27,21.94,22.19,11147325.0,22.17,22.27,21.94,22.19,11147325.0
2018-10-31 10:00:00,22.19,22.6,22.16,22.36,12265920.0,22.19,22.6,22.16,22.36,12265920.0
2018-10-31 10:30:00,22.35,22.42,22.15,22.28,6557895.0,22.35,22.42,22.15,22.28,6557895.0
2018-10-31 11:00:00,22.27,22.52,22.27,22.48,5342205.0,22.27,22.52,22.27,22.48,5342205.0
2018-10-31 11:30:00,22.48,22.51,22.34,22.38,3973410.0,22.48,22.51,22.34,22.38,3973410.0
2018-10-31 12:00:00,22.4,22.67,22.35,22.65,6259170.0,22.4,22.67,22.35,22.65,6259170.0
2018-10-31 12:30:00,22.65,22.76,22.54,22.59,8020575.0,22.65,22.76,22.54,22.59,8020575.0
2018-10-31 13:00:00,22.58,22.73,22.57,22.58,4539150.0,22.58,22.73,22.57,22.58,4539150.0
2018-10-31 13:30:00,22.6,22.65,22.49,22.64,4076955.0,22.6,22.65,22.49,22.64,4076955.0
2018-10-31 14:00:00,22.65,22.8,22.58,22.67,7025115.0,22.65,22.8,22.58,22.67,7025115.0
2018-10-31 14:30:00,22.67,22.69,22.53,22.65,4153020.0,22.67,22.69,22.53,22.65,4153020.0
2018-10-31 15:00:00,22.65,22.73,22.57,22.63,4069140.0,22.65,22.73,22.57,22.63,4069140.0
2018-10-31 15:30:00,22.63,22.67,22.47,22.49,8426565.0,22.63,22.67,22.47,22.49,8426565.0
2018-11-01 09:30:00,22.55,22.86,22.31,22.79,15368550.0,22.55,22.86,22.31,22.79,15368550.0
2018-11-01 10:00:00,22.8,22.97,22.69,22.91,11958150.0,22.8,22.97,22.69,22.91,11958150.0
2018-11-01 10:30:00,22.9,23.0,22.8,22.9,9383445.0,22.9,23.0,22.8,22.9,9383445.0
2018-11-01 11:00:00,22.9,23.02,22.82,23.02,6219855.0,22.9,23.02,22.82,23.02,6219855.0
2018-11-01 11:30:00,23.02,23.1,22.87,22.89,8675880.0,23.02,23.1,22.87,22.89,8675880.0
2018-11-01 12:00:00,22.89,22.97,22.81,22.95,4755075.0,22.89,22.97,22.81,22.95,4755075.0
2018-11-01 12:30:00,22.96,23.07,22.87,23.06,4523400.0,22.96,23.07,22.87,23.06,4523400.0
2018-11-01 13:00:00,23.05,23.12,22.98,23.11,4938015.0,23.05,23.12,22.98,23.11,4938015.0
2018-11-01 13:30:00,23.11,23.12,22.95,22.98,3731865.0,23.11,23.12,22.95,22.98,3731865.0
2018-11-01 14:00:00,22.99,23.17,22.94,23.16,8143395.0,22.99,23.17,22.94,23.16,8143395.0
2018-11-01 14:30:00,23.16,23.19,23.01,23.05,4042920.0,23.16,23.19,23.01,23.05,4042920.0
2018-11-01 15:00:00,23.05,23.08,22.97,23.05,4422585.0,23.05,23.08,22.97,23.05,4422585.0
2018-11-01 15:30:00,23.04,23.04,22.82,22.94,9622215.0,23.04,23.04,22.82,22.94,9622215.0
2018-11-02 09:30:00,22.92,23.28,22.76,23.1,18846945.0,22.92,23.28,22.76,23.1,18846945.0
2018-11-02 10:00:00,23.1,23.15,22.89,22.99,7484955.0,23.1,23.15,22.89,22.99,7484955.0
2018-11-02 10:30:00,22.99,23.06,22.74,23.03,10424190.0,22.99,23.06,22.74,23.03,10424190.0
2018-11-02 11:00:00,23.03,23.03,22.75,22.84,6562170.0,23.03,23.03,22.75,22.84,6562170.0
2018-11-02 11:30:00,22.83,22.91,22.77,22.89,4361550.0,22.83,22.91,22.77,22.89,4361550.0
2018-11-02 12:00:00,22.91,22.97,22.82,22.97,4467435.0,22.91,22.97,22.82,22.97,4467435.0
2018-11-02 12:30:00,22.97,22.99,22.73,22.86,5645385.0,22.97,22.99,22.73,22.86,5645385.0
2018-11-02 13:00:00,22.85,22.97,22.83,22.96,5266815.0,22.85,22.97,22.83,22.96,5266815.0
2018-11-02 13:30:00,22.94,23.15,22.93,23.14,6600705.0,22.94,23.15,22.93,23.14,6600705.0
2018-11-02 14:00:00,23.14,23.23,22.92,23.11,7116285.0,23.14,23.23,22.92,23.11,7116285.0
2018-11-02 14:30:00,23.1,23.15,23.01,23.02,4114065.0,23.1,23.15,23.01,23.02,4114065.0
2018-11-02 15:00:00,23.03,23.13,23.0,23.12,3959805.0,23.03,23.13,23.0,23.12,3959805.0
2018-11-02 15:30:00,23.12,23.16,23.06,23.1,8399370.0,23.12,23.16,23.06,23.1,8399370.0
2018-11-05 09:30:00,22.72,22.72,22.18,22.18,22517865.0,22.72,22.72,22.18,22.18,22517865.0
2018-11-05 10:00:00,22.18,22.32,22.01,22.21,11196720.0,22.18,22.32,22.01,22.21,11196720.0
2018-11-05 10:30:00,22.22,22.3,22.03,22.28,7579905.0,22.22,22.3,22.03,22.28,7579905.0
2018-11-05 11:00:00,22.28,22.48,22.22,22.34,7293435.0,22.28,22.48,22.22,22.34,7293435.0
2018-11-05 11:30:00,22.34,22.63,22.32,22.5,6980730.0,22.34,22.63,22.32,22.5,6980730.0
2018-11-05 12:00:00,22.52,22.63,22.39,22.56,5053620.0,22.52,22.63,22.39,22.56,5053620.0
2018-11-05 12:30:00,22.56,22.59,22.42,22.57,2831505.0,22.56,22.59,22.42,22.57,2831505.0
2018-11-05 13:00:00,22.57,22.76,22.53,22.71,5155695.0,22.57,22.76,22.53,22.71,5155695.0
2018-11-05 13:30:00,22.71,22.93,22.68,22.82,6134880.0,22.71,22.93,22.68,22.82,6134880.0
2018-11-05 14:00:00,22.82,22.87,22.7,22.73,4711680.0,22.82,22.87,22.7,22.73,4711680.0
2018-11-05 14:30:00,22.72,22.91,22.69,22.79,3262980.0,22.72,22.91,22.69,22.79,3262980.0
2018-11-05 15:00:00,22.81,22.83,22.74,22.77,2733015.0,22.81,22.83,22.74,22.77,2733015.0
2018-11-05 15:30:00,22.78,22.81,22.73,22.75,5514285.0,22.78,22.81,22.73,22.75,5514285.0
2018-11-06 09:30:00,22.6,23.04,22.41,22.9,16625340.0,22.6,23.04,22.41,22.9,16625340.0
2018-11-06 10:00:00,22.9,23.03,22.83,22.98,5882715.0,22.9,23.03,22.83,22.98,5882715.0
2018-11-06 10:30:00,22.98,23.2,22.96,23.01,9741165.0,22.98,23.2,22.96,23.01,9741165.0
2018-11-06 11:00:00,23.0,23.11,22.89,23.0,5423670.0,23.0,23.11,22.89,23.0,5423670.0
2018-11-06 11:30:00,22.99,23.07,22.9,22.97,3749190.0,22.99,23.07,22.9,22.97,3749190.0
2018-11-06 12:00:00,22.98,23.12,22.94,23.11,3192990.0,22.98,23.12,22.94,23.11,3192990.0
2018-11-06 12:30:00,23.11,23.22,23.05,23.07,6841785.0,23.11,23.22,23.05,23.07,6841785.0
2018-11-06 13:00:00,23.07,23.2,23.05,23.08,3519990.0,23.07,23.2,23.05,23.08,3519990.0
2018-11-06 13:30:00,23.08,23.21,23.07,23.21,4329540.0,23.08,23.21,23.07,23.21,4329540.0
2018-11-06 14:00:00,23.21,23.25,22.93,23.01,5823510.0,23.21,23.25,22.93,23.01,5823510.0
2018-11-06 14:30:00,23.01,23.08,22.95,23.04,3068265.0,23.01,23.08,22.95,23.04,3068265.0
2018-11-06 15:00:00,23.04,23.05,22.82,22.82,4696380.0,23.04,23.05,22.82,22.82,4696380.0
2018-11-06 15:30:00,22.83,22.89,22.68,22.74,8245605.0,22.83,22.89,22.68,22.74,8245605.0
2018-11-07 09:30:00,22.89,23.09,22.72,23.05,10441845.0,22.89,23.09,22.72,23.05,10441845.0
2018-11-07 10:00:00,23.04,23.33,23.03,23.29,13264965.0,23.04,23.33,23.03,23.29,13264965.0
2018-11-07 10:30:00,23.29,23.32,23.13,23.27,6152820.0,23.29,23.32,23.13,23.27,6152820.0
2018-11-07 11:00:00,23.28,23.41,23.15,23.17,11161275.0,23.28,23.41,23.15,23.17,11161275.0
2018-11-07 11:30:00,23.16,23.32,23.1,23.29,5277810.0,23.16,23.32,23.1,23.29,5277810.0
2018-11-07 12:00:00,23.29,23.29,23.2,23.28,2547105.0,23.29,23.29,23.2,23.28,2547105.0
2018-11-07 12:30:00,23.26,23.33,23.26,23.27,3231255.0,23.26,23.33,23.26,23.27,3231255.0
2018-11-07 13:00:00,23.27,23.38,23.27,23.34,4040505.0,23.27,23.38,23.27,23.34,4040505.0
2018-11-07 13:30:00,23.33,23.34,23.11,23.19,4566525.0,23.33,23.34,23.11,23.19,4566525.0
2018-11-07 14:00:00,23.2,23.27,23.15,23.26,3419325.0,23.2,23.27,23.15,23.26,3419325.0
2018-11-07 14:30:00,23.26,23.33,23.25,23.27,3129615.0,23.26,23.33,23.25,23.27,3129615.0
2018-11-07 15:00:00,23.27,23.33,23.21,23.21,4928745.0,23.27,23.33,23.21,23.21,4928745.0
2018-11-07 15:30:00,23.22,23.24,23.14,23.21,7891815.0,23.22,23.24,23.14,23.21,7891815.0
2018-11-08 09:30:00,23.27,23.84,23.23,23.7,23796900.0,23.27,23.84,23.23,23.7,23796900.0
2018-11-08 10:00:00,23.71,23.83,23.48,23.69,9607965.0,23.71,23.83,23.48,23.69,9607965.0
2018-11-08 10:30:00,23.68,23.7,23.4,23.47,6479730.0,23.68,23.7,23.4,23.47,6479730.0
2018-11-08 11:00:00,23.46,23.61,23.4,23.49,3582615.0,23.46,23.61,23.4,23.49,3582615.0
2018-11-08 11:30:00,23.5,23.53,23.34,23.47,4244115.0,23.5,23.53,23.34,23.47,4244115.0
2018-11-08 12:00:00,23.46,23.56,23.46,23.47,2264580.0,23.46,23.56,23.46,23.47,2264580.0
2018-11-08 12:30:00,23.48,23.58,23.42,23.46,3222420.0,23.48,23.58,23.42,23.46,3222420.0
2018-11-08 13:00:00,23.46,23.5,23.4,23.4,1777815.0,23.46,23.5,23.4,23.4,1777815.0
2018-11-08 13:30:00,23.41,23.54,23.4,23.49,4141890.0,23.41,23.54,23.4,23.49,4141890.0
2018-11-08 14:00:00,23.49,23.57,23.42,23.45,4034760.0,23.49,23.57,23.42,23.45,4034760.0
2018-11-08 14:30:00,23.45,23.49,23.34,23.43,4222035.0,23.45,23.49,23.34,23.43,4222035.0
2018-11-08 15:00:00,23.43,23.53,23.3,23.33,5590110.0,23.43,23.53,23.3,23.33,5590110.0
2018-11-08 15:30:00,23.32,23.49,23.23,23.42,8214285.0,23.32,23.49,23.23,23.42,8214285.0
2018-11-09 09:30:00,23.27,23.4,23.02,23.3,12258450.0,23.27,23.4,23.02,23.3,12258450.0
2018-11-09 10:00:00,23.3,23.45,23.15,23.43,6911505.0,23.3,23.45,23.15,23.43,6911505.0
2018-11-09 10:30:00,23.44,23.6,23.37,23.45,7186380.0,23.44,23.6,23.37,23.45,7186380.0
2018-11-09 11:00:00,23.46,23.56,23.35,23.45,5694135.0,23.46,23.56,23.35,23.45,5694135.0
2018-11-09 11:30:00,23.44,23.5,23.22,23.22,3983835.0,23.44,23.5,23.22,23.22,3983835.0
2018-11-09 12:00:00,23.22,23.32,23.22,23.27,2427435.0,23.22,23.32,23.22,23.27,2427435.0
2018-11-09 12:30:00,23.26,23.43,23.25,23.38,2171700.0,23.26,23.43,23.25,23.38,2171700.0
2018-11-09 13:00:00,23.36,23.43,23.27,23.34,1867875.0,23.36,23.43,23.27,23.34,1867875.0
2018-11-09 13:30:00,23.35,23.36,23.12,23.13,3224175.0,23.35,23.36,23.12,23.13,3224175.0
2018-11-09 14:00:00,23.12,23.25,23.07,23.21,3341760.0,23.12,23.25,23.07,23.21,3341760.0
2018-11-09 14:30:00,23.21,23.32,23.2,23.27,2486940.0,23.21,23.32,23.2,23.27,2486940.0
2018-11-09 15:00:00,23.28,23.38,23.26,23.34,2379300.0,23.28,23.38,23.26,23.34,2379300.0
2018-11-09 15:30:00,23.34,23.44,23.3,23.37,6260685.0,23.34,23.44,23.3,23.37,6260685.0
2018-11-12 09:30:00,23.22,23.32,22.92,23.2,9377175.0,23.22,23.32,22.92,23.2,9377175.0
2018-11-12 10:00:00,23.2,23.3,23.07,23.11,6754980.0,23.2,23.3,23.07,23.11,6754980.0
2018-11-12 10:30:00,23.1,23.13,22.69,22.75,11015535.0,23.1,23.13,22.69,22.75,11015535.0
2018-11-12 11:00:00,22.75,22.77,22.08,22.26,12761520.0,22.75,22.77,22.08,22.26,12761520.0
2018-11-12 11:30:00,22.26,22.5,22.2,22.48,5878800.0,22.26,22.5,22.2,22.48,5878800.0
2018-11-12 12:00:00,22.48,22.76,22.48,22.66,5685150.0,22.48,22.76,22.48,22.66,5685150.0
2018-11-12 12:30:00,22.65,22.65,22.52,22.6,3162255.0,22.65,22.65,22.52,22.6,3162255.0
2018-11-12 13:00:00,22.6,22.66,22.49,22.65,3234675.0,22.6,22.66,22.49,22.65,3234675.0
2018-11-12 13:30:00,22.65,22.65,22.37,22.56,3718275.0,22.65,22.65,22.37,22.56,3718275.0
2018-11-12 14:00:00,22.55,22.66,22.49,22.54,2780280.0,22.55,22.66,22.49,22.54,2780280.0
2018-11-12 14:30:00,22.53,22.6,22.4,22.41,2335110.0,22.53,22.6,22.4,22.41,2335110.0
2018-11-12 15:00:00,22.4,22.43,22.22,22.22,5475540.0,22.4,22.43,22.22,22.22,5475540.0
2018-11-12 15:30:00,22.22,22.25,22.02,22.08,11177775.0,22.22,22.25,22.02,22.08,11177775.0
2018-11-13 09:30:00,22.21,22.78,22.2,22.37,11816715.0,22.21,22.78,22.2,22.37,11816715.0
2018-11-13 10:00:00,22.34,22.6,22.15,22.43,6259320.0,22.34,22.6,22.15,22.43,6259320.0
2018-11-13 10:30:00,22.43,22.81,22.41,22.77,7148505.0,22.43,22.81,22.41,22.77,7148505.0
2018-11-13 11:00:00,22.78,22.98,22.77,22.9,5456970.0,22.78,22.98,22.77,22.9,5456970.0
2018-11-13 11:30:00,22.91,22.94,22.71,22.87,3277080.0,22.91,22.94,22.71,22.87,3277080.0
2018-11-13 12:00:00,22.87,22.89,22.77,22.86,2498730.0,22.87,22.89,22.77,22.86,2498730.0
2018-11-13 12:30:00,22.84,22.89,22.77,22.86,4882035.0,22.84,22.89,22.77,22.86,4882035.0
2018-11-13 13:00:00,22.86,22.89,22.71,22.74,2553720.0,22.86,22.89,22.71,22.74,2553720.0
2018-11-13 13:30:00,22.75,22.86,22.74,22.75,2627775.0,22.75,22.86,22.74,22.75,2627775.0
2018-11-13 14:00:00,22.75,22.77,22.57,22.65,3031890.0,22.75,22.77,22.57,22.65,3031890.0
2018-11-13 14:30:00,22.65,22.74,22.55,22.58,2174145.0,22.65,22.74,22.55,22.58,2174145.0
2018-11-13 15:00:00,22.59,22.69,22.55,22.57,2107770.0,22.59,22.69,22.55,22.57,2107770.0
2018-11-13 15:30:00,22.56,22.68,22.49,22.57,4716795.0,22.56,22.68,22.49,22.57,4716795.0
2018-11-14 09:30:00,22.85,23.14,22.84,22.99,8689350.0,22.85,23.14,22.84,22.99,8689350.0
2018-11-14 10:00:00,22.99,23.02,22.69,22.74,5777085.0,22.99,23.02,22.69,22.74,5777085.0
2018-11-14 10:30:00,22.73,22.85,22.48,22.62,6608145.0,22.73,22.85,22.48,22.62,6608145.0
2018-11-14 11:00:00,22.63,22.7,22.48,22.51,4978395.0,22.63,22.7,22.48,22.51,4978395.0
2018-11-14 11:30:00,22.51,22.75,22.48,22.73,3177405.0,22.51,22.75,22.48,22.73,3177405.0
2018-11-14 12:00:00,22.75,22.77,22.58,22.7,2993640.0,22.75,22.77,22.58,22.7,2993640.0
2018-11-14 12:30:00,22.69,22.7,22.53,22.55,2604300.0,22.69,22.7,22.53,22.55,2604300.0
2018-11-14 13:00:00,22.55,22.65,22.52,22.65,1760355.0,22.55,22.65,22.52,22.65,1760355.0
2018-11-14 13:30:00,22.65,22.77,22.61,22.71,3114450.0,22.65,22.77,22.61,22.71,3114450.0
2018-11-14 14:00:00,22.7,22.96,22.65,22.83,5252145.0,22.7,22.96,22.65,22.83,5252145.0
2018-11-14 14:30:00,22.83,23.0,22.81,22.94,3509070.0,22.83,23.0,22.81,22.94,3509070.0
2018-11-14 15:00:00,22.93,23.07,22.89,23.07,4254960.0,22.93,23.07,22.89,23.07,4254960.0
2018-11-14 15:30:00,23.06,23.07,22.87,22.94,6139785.0,23.06,23.07,22.87,22.94,6139785.0
2018-11-15 09:30:00,22.82,23.03,22.67,22.75,7023510.0,22.82,23.03,22.67,22.75,7023510.0
2018-11-15 10:00:00,22.75,22.82,22.62,22.78,5441505.0,22.75,22.82,22.62,22.78,5441505.0
2018-11-15 10:30:00,22.76,22.82,22.6,22.71,5716215.0,22.76,22.82,22.6,22.71,5716215.0
2018-11-15 11:00:00,22.71,22.99,22.68,22.93,4314120.0,22.71,22.99,22.68,22.93,4314120.0
2018-11-15 11:30:00,22.93,23.08,22.91,23.0,3678105.0,22.93,23.08,22.91,23.0,3678105.0
2018-11-15 12:00:00,23.02,23.05,22.87,22.95,2064135.0,23.02,23.05,22.87,22.95,2064135.0
2018-11-15 12:30:00,22.94,23.05,22.84,22.91,2277840.0,22.94,23.05,22.84,22.91,2277840.0
2018-11-15 13:00:00,22.92,23.06,22.86,23.03,2201985.0,22.92,23.06,22.86,23.03,2201985.0
2018-11-15 13:30:00,23.04,23.14,22.97,23.04,3023940.0,23.04,23.14,22.97,23.04,3023940.0
2018-11-15 14:00:00,23.06,23.18,23.01,23.16,2954745.0,23.06,23.18,23.01,23.16,2954745.0
2018-11-15 14:30:00,23.17,23.24,23.12,23.19,3565500.0,23.17,23.24,23.12,23.19,3565500.0
2018-11-15 15:00:00,23.2,23.21,22.99,23.1,4854135.0,23.2,23.21,22.99,23.1,4854135.0
2018-11-15 15:30:00,23.09,23.23,23.07,23.23,6166125.0,23.09,23.23,23.07,23.23,6166125.0
2018-11-16 09:30:00,23.01,23.6,23.01,23.48,12611490.0,23.01,23.6,23.01,23.48,12611490.0
2018-11-16 10:00:00,23.47,23.65,23.47,23.57,12325140.0,23.47,23.65,23.47,23.57,12325140.0
2018-11-16 10:30:00,23.57,23.69,23.53,23.58,8342820.0,23.57,23.69,23.53,23.58,8342820.0
2018-11-16 11:00:00,23.59,23.63,23.45,23.53,5974290.0,23.59,23.63,23.45,23.53,5974290.0
2018-11-16 11:30:00,23.54,23.56,23.35,23.41,4097715.0,23.54,23.56,23.35,23.41,4097715.0
2018-11-16 12:00:00,23.42,23.46,23.3,23.31,4768860.0,23.42,23.46,23.3,23.31,4768860.0
2018-11-16 12:30:00,23.31,23.55,23.3,23.46,3526680.0,23.31,23.55,23.3,23.46,3526680.0
2018-11-16 13:00:00,23.46,23.48,23.33,23.37,2239380.0,23.46,23.48,23.33,23.37,2239380.0
2018-11-16 13:30:00,23.37,23.47,23.33,23.46,1704675.0,23.37,23.47,23.33,23.46,1704675.0
2018-11-16 14:00:00,23.46,23.52,23.39,23.48,2319510.0,23.46,23.52,23.39,23.48,2319510.0
2018-11-16 14:30:00,23.49,23.6,23.48,23.57,5139420.0,23.49,23.6,23.48,23.57,5139420.0
2018-11-16 15:00:00,23.58,23.62,23.48,23.52,5248605.0,23.58,23.62,23.48,23.52,5248605.0
2018-11-16 15:30:00,23.52,23.71,23.48,23.64,12500100.0,23.52,23.71,23.48,23.64,12500100.0
2018-11-19 09:30:00,23.77,24.22,23.73,24.18,20784960.0,23.77,24.22,23.73,24.18,20784960.0
2018-11-19 10:00:00,24.19,24.33,23.98,24.32,12873255.0,24.19,24.33,23.98,24.32,12873255.0
2018-11-19 10:30:00,24.3,24.33,24.05,24.08,8195835.0,24.3,24.33,24.05,24.08,8195835.0
2018-11-19 11:00:00,24.07,24.45,24.07,24.24,10622250.0,24.07,24.45,24.07,24.24,10622250.0
2018-11-19 11:30:00,24.23,24.29,24.06,24.15,5767575.0,24.23,24.29,24.06,24.15,5767575.0
2018-11-19 12:00:00,24.15,24.21,23.75,23.88,9663180.0,24.15,24.21,23.75,23.88,9663180.0
2018-11-19 12:30:00,23.89,24.08,23.84,23.99,3995865.0,23.89,24.08,23.84,23.99,3995865.0
2018-11-19 13:00:00,24.0,24.03,23.72,23.82,5794215.0,24.0,24.03,23.72,23.82,5794215.0
2018-11-19 13:30:00,23.82,24.01,23.79,23.88,4567395.0,23.82,24.01,23.79,23.88,4567395.0
2018-11-19 14:00:00,23.89,23.98,23.79,23.81,4178685.0,23.89,23.98,23.79,23.81,4178685.0
2018-11-19 14:30:00,23.8,23.81,23.58,23.6,8359290.0,23.8,23.81,23.58,23.6,8359290.0
2018-11-19 15:00:00,23.62,23.82,23.55,23.76,8401470.0,23.62,23.82,23.55,23.76,8401470.0
2018-11-19 15:30:00,23.76,23.8,23.53,23.56,11249235.0,23.76,23.8,23.53,23.56,11249235.0
2018-11-20 09:30:00,22.78,23.21,22.44,22.62,21347685.0,22.78,23.21,22.44,22.62,21347685.0
2018-11-20 10:00:00,22.63,22.82,22.24,22.73,14631120.0,22.63,22.82,22.24,22.73,14631120.0
2018-11-20 10:30:00,22.73,23.25,22.61,23.24,10871940.0,22.73,23.25,22.61,23.24,10871940.0
2018-11-20 11:00:00,23.23,23.32,23.01,23.09,6537165.0,23.23,23.32,23.01,23.09,6537165.0
2018-11-20 11:30:00,23.09,23.3,22.97,23.25,5384085.0,23.09,23.3,22.97,23.25,5384085.0
2018-11-20 12:00:00,23.25,23.27,23.09,23.18,2800590.0,23.25,23.27,23.09,23.18,2800590.0
2018-11-20 12:30:00,23.18,23.21,23.01,23.04,2353050.0,23.18,23.21,23.01,23.04,2353050.0
2018-11-20 13:00:00,23.02,23.06,22.78,22.82,4123065.0,23.02,23.06,22.78,22.82,4123065.0
2018-11-20 13:30:00,22.8,23.0,22.77,22.97,4459755.0,22.8,23.0,22.77,22.97,4459755.0
2018-11-20 14:00:00,22.96,23.03,22.88,22.98,3467370.0,22.96,23.03,22.88,22.98,3467370.0
2018-11-20 14:30:00,22.97,23.04,22.92,22.99,3880815.0,22.97,23.04,22.92,22.99,3880815.0
2018-11-20 15:00:00,23.0,23.25,22.91,23.25,5834205.0,23.0,23.25,22.91,23.25,5834205.0
2018-11-20 15:30:00,23.25,23.27,23.09,23.17,7545255.0,23.25,23.27,23.09,23.17,7545255.0
2018-11-21 09:30:00,23.47,23.54,22.81,23.05,9736890.0,23.47,23.54,22.81,23.05,9736890.0
2018-11-21 10:00:00,23.05,23.1,22.68,22.87,7041825.0,23.05,23.1,22.68,22.87,7041825.0
2018-11-21 10:30:00,22.85,22.89,22.49,22.57,7863705.0,22.85,22.89,22.49,22.57,7863705.0
2018-11-21 11:00:00,22.56,22.79,22.53,22.78,5149860.0,22.56,22.79,22.53,22.78,5149860.0
2018-11-21 11:30:00,22.78,22.93,22.77,22.79,4585305.0,22.78,22.93,22.77,22.79,4585305.0
2018-11-21 12:00:00,22.79,22.83,22.7,22.81,3015615.0,22.79,22.83,22.7,22.81,3015615.0
2018-11-21 12:30:00,22.81,22.87,22.77,22.79,1538715.0,22.81,22.87,22.77,22.79,1538715.0
2018-11-21 13:00:00,22.79,22.86,22.72,22.75,1512675.0,22.79,22.86,22.72,22.75,1512675.0
2018-11-21 13:30:00,22.74,22.81,22.71,22.78,1105170.0,22.74,22.81,22.71,22.78,1105170.0
2018-11-21 14:00:00,22.77,22.81,22.7,22.75,1186860.0,22.77,22.81,22.7,22.75,1186860.0
2018-11-21 14:30:00,22.75,22.76,22.59,22.62,1959165.0,22.75,22.76,22.59,22.62,1959165.0
2018-11-21 15:00:00,22.61,22.69,22.56,22.61,2494020.0,22.61,22.69,22.56,22.61,2494020.0
2018-11-21 15:30:00,22.61,22.61,22.51,22.54,6304620.0,22.61,22.61,22.51,22.54,6304620.0
2018-11-23 09:30:00,22.29,22.5,22.07,22.17,12093300.0,22.29,22.5,22.07,22.17,12093300.0
2018-11-23 10:00:00,22.18,22.3,21.8,21.82,11430390.0,22.18,22.3,21.8,21.82,11430390.0
2018-11-23 10:30:00,21.83,21.98,21.76,21.86,6932130.0,21.83,21.98,21.76,21.86,6932130.0
2018-11-23 11:00:00,21.87,22.03,21.81,21.95,4928490.0,21.87,22.03,21.81,21.95,4928490.0
2018-11-23 11:30:00,21.96,21.99,21.84,21.86,3202650.0,21.96,21.99,21.84,21.86,3202650.0
2018-11-23 12:00:00,21.85,21.95,21.83,21.86,3248820.0,21.85,21.95,21.83,21.86,3248820.0
2018-11-23 12:30:00,21.87,21.92,21.7,21.73,6284760.0,21.87,21.92,21.7,21.73,6284760.0
2018-11-26 09:30:00,21.67,22.19,21.67,22.12,16742910.0,21.67,22.19,21.67,22.12,16742910.0
2018-11-26 10:00:00,22.13,22.4,22.07,22.36,9965835.0,22.13,22.4,22.07,22.36,9965835.0
2018-11-26 10:30:00,22.37,22.77,22.37,22.71,11221905.0,22.37,22.77,22.37,22.71,11221905.0
2018-11-26 11:00:00,22.72,22.85,22.61,22.76,8642355.0,22.72,22.85,22.61,22.76,8642355.0
2018-11-26 11:30:00,22.76,22.79,22.57,22.72,6541680.0,22.76,22.79,22.57,22.72,6541680.0
2018-11-26 12:00:00,22.72,22.83,22.65,22.78,6175140.0,22.72,22.83,22.65,22.78,6175140.0
2018-11-26 12:30:00,22.79,22.83,22.71,22.76,5257035.0,22.79,22.83,22.71,22.76,5257035.0
2018-11-26 13:00:00,22.76,22.91,22.72,22.76,5535945.0,22.76,22.91,22.72,22.76,5535945.0
2018-11-26 13:30:00,22.76,22.82,22.65,22.81,2775900.0,22.76,22.82,22.65,22.81,2775900.0
2018-11-26 14:00:00,22.8,22.92,22.79,22.89,3284490.0,22.8,22.92,22.79,22.89,3284490.0
2018-11-26 14:30:00,22.89,22.97,22.84,22.95,3192135.0,22.89,22.97,22.84,22.95,3192135.0
2018-11-26 15:00:00,22.95,23.0,22.8,22.83,4414710.0,22.95,23.0,22.8,22.83,4414710.0
2018-11-26 15:30:00,22.84,23.08,22.76,23.06,10554660.0,22.84,23.08,22.76,23.06,10554660.0
2018-11-27 09:30:00,22.67,22.92,22.58,22.75,12822075.0,22.67,22.92,22.58,22.75,12822075.0
2018-11-27 10:00:00,22.75,22.79,22.51,22.52,8165145.0,22.75,22.79,22.51,22.52,8165145.0
2018-11-27 10:30:00,22.52,22.61,22.37,22.6,7684845.0,22.52,22.61,22.37,22.6,7684845.0
2018-11-27 11:00:00,22.6,22.77,22.54,22.73,5019225.0,22.6,22.77,22.54,22.73,5019225.0
2018-11-27 11:30:00,22.74,22.9,22.65,22.84,5179035.0,22.74,22.9,22.65,22.84,5179035.0
2018-11-27 12:00:00,22.85,22.99,22.82,22.85,5317680.0,22.85,22.99,22.82,22.85,5317680.0
2018-11-27 12:30:00,22.86,22.97,22.76,22.76,3394770.0,22.86,22.97,22.76,22.76,3394770.0
2018-11-27 13:00:00,22.77,22.85,22.71,22.83,2090805.0,22.77,22.85,22.71,22.83,2090805.0
2018-11-27 13:30:00,22.84,23.05,22.83,23.02,5262615.0,22.84,23.05,22.83,23.02,5262615.0
2018-11-27 14:00:00,23.03,23.13,22.97,23.05,4769535.0,23.03,23.13,22.97,23.05,4769535.0
2018-11-27 14:30:00,23.06,23.1,22.96,22.98,3073245.0,23.06,23.1,22.96,22.98,3073245.0
2018-11-27 15:00:00,22.99,23.0,22.88,22.98,2603235.0,22.99,23.0,22.88,22.98,2603235.0
2018-11-27 15:30:00,22.98,23.02,22.89,22.93,6266430.0,22.98,23.02,22.89,22.93,6266430.0
2018-11-28 09:30:00,23.07,23.11,22.81,22.9,7193835.0,23.07,23.11,22.81,22.9,7193835.0
2018-11-28 10:00:00,22.92,23.13,22.89,22.9,6154860.0,22.92,23.13,22.89,22.9,6154860.0
2018-11-28 10:30:00,22.91,23.08,22.84,22.99,4245795.0,22.91,23.08,22.84,22.99,4245795.0
2018-11-28 11:00:00,22.99,23.04,22.88,22.94,2228325.0,22.99,23.04,22.88,22.94,2228325.0
2018-11-28 11:30:00,22.94,23.01,22.85,22.89,1950090.0,22.94,23.01,22.85,22.89,1950090.0
2018-11-28 12:00:00,22.91,23.16,22.91,23.11,5821545.0,22.91,23.16,22.91,23.11,5821545.0
2018-11-28 12:30:00,23.11,23.22,23.02,23.03,3412965.0,23.11,23.22,23.02,23.03,3412965.0
2018-11-28 13:00:00,23.04,23.12,22.97,23.12,2559945.0,23.04,23.12,22.97,23.12,2559945.0
2018-11-28 13:30:00,23.1,23.18,23.05,23.14,2276625.0,23.1,23.18,23.05,23.14,2276625.0
2018-11-28 14:00:00,23.14,23.17,23.01,23.03,2277765.0,23.14,23.17,23.01,23.03,2277765.0
2018-11-28 14:30:00,23.03,23.08,22.98,22.98,1866855.0,23.03,23.08,22.98,22.98,1866855.0
2018-11-28 15:00:00,22.99,23.1,22.95,23.09,2194275.0,22.99,23.1,22.95,23.09,2194275.0
2018-11-28 15:30:00,23.09,23.21,23.05,23.19,6049260.0,23.09,23.21,23.05,23.19,6049260.0
2018-11-29 09:30:00,23.13,23.17,22.92,23.02,5241105.0,23.13,23.17,22.92,23.02,5241105.0
2018-11-29 10:00:00,23.01,23.04,22.69,22.73,6703575.0,23.01,23.04,22.69,22.73,6703575.0
2018-11-29 10:30:00,22.75,22.87,22.65,22.68,3374625.0,22.75,22.87,22.65,22.68,3374625.0
2018-11-29 11:00:00,22.67,22.85,22.64,22.83,2884650.0,22.67,22.85,22.64,22.83,2884650.0
2018-11-29 11:30:00,22.82,22.92,22.82,22.84,3597480.0,22.82,22.92,22.82,22.84,3597480.0
2018-11-29 12:00:00,22.83,22.87,22.79,22.82,1405365.0,22.83,22.87,22.79,22.82,1405365.0
2018-11-29 12:30:00,22.82,22.89,22.78,22.89,1182045.0,22.82,22.89,22.78,22.89,1182045.0
2018-11-29 13:00:00,22.89,22.9,22.82,22.83,868215.0,22.89,22.9,22.82,22.83,868215.0
2018-11-29 13:30:00,22.83,22.9,22.82,22.86,1438830.0,22.83,22.9,22.82,22.86,1438830.0
2018-11-29 14:00:00,22.85,22.9,22.81,22.84,1313610.0,22.85,22.9,22.81,22.84,1313610.0
2018-11-29 14:30:00,22.83,22.9,22.83,22.89,1676700.0,22.83,22.9,22.83,22.89,1676700.0
2018-11-29 15:00:00,22.89,22.9,22.84,22.88,1645665.0,22.89,22.9,22.84,22.88,1645665.0
2018-11-29 15:30:00,22.88,22.88,22.73,22.75,3900165.0,22.88,22.88,22.73,22.75,3900165.0
2018-11-30 09:30:00,22.79,22.87,22.55,22.77,4935345.0,22.79,22.87,22.55,22.77,4935345.0
2018-11-30 10:00:00,22.77,23.14,22.7,23.1,7759425.0,22.77,23.14,22.7,23.1,7759425.0
2018-11-30 10:30:00,23.1,23.29,23.1,23.22,7520040.0,23.1,23.29,23.1,23.22,7520040.0
2018-11-30 11:00:00,23.21,23.22,23.04,23.13,4011150.0,23.21,23.22,23.04,23.13,4011150.0
2018-11-30 11:30:00,23.13,23.39,23.13,23.24,8117520.0,23.13,23.39,23.13,23.24,8117520.0
2018-11-30 12:00:00,23.24,23.33,23.2,23.22,3074205.0,23.24,23.33,23.2,23.22,3074205.0
2018-11-30 12:30:00,23.23,23.29,23.18,23.2,2929845.0,23.23,23.29,23.18,23.2,2929845.0
2018-11-30 13:00:00,23.19,23.21,23.11,23.12,2933925.0,23.19,23.21,23.11,23.12,2933925.0
2018-11-30 13:30:00,23.12,23.25,23.09,23.25,2010540.0,23.12,23.25,23.09,23.25,2010540.0
2018-11-30 14:00:00,23.25,23.34,23.22,23.33,2882715.0,23.25,23.34,23.22,23.33,2882715.0
2018-11-30 14:30:00,23.33,23.36,23.17,23.22,3111300.0,23.33,23.36,23.17,23.22,3111300.0
2018-11-30 15:00:00,23.23,23.36,23.23,23.36,3734280.0,23.23,23.36,23.23,23.36,3734280.0
2018-11-30 15:30:00,23.36,23.44,23.3,23.36,11412525.0,23.36,23.44,23.3,23.36,11412525.0
2018-12-03 09:30:00,24.01,24.18,23.74,24.07,16358850.0,24.01,24.18,23.74,24.07,16358850.0
2018-12-03 10:00:00,24.07,24.4,23.98,24.32,18409650.0,24.07,24.4,23.98,24.32,18409650.0
2018-12-03 10:30:00,24.31,24.31,23.98,24.04,9516075.0,24.31,24.31,23.98,24.04,9516075.0
2018-12-03 11:00:00,24.05,24.15,23.99,24.15,8102370.0,24.05,24.15,23.99,24.15,8102370.0
2018-12-03 11:30:00,24.13,24.18,23.97,23.99,4999905.0,24.13,24.18,23.97,23.99,4999905.0
2018-12-03 12:00:00,23.99,24.15,23.99,24.13,3786135.0,23.99,24.15,23.99,24.13,3786135.0
2018-12-03 12:30:00,24.14,24.17,24.08,24.1,2398515.0,24.14,24.17,24.08,24.1,2398515.0
2018-12-03 13:00:00,24.1,24.16,24.01,24.05,3180600.0,24.1,24.16,24.01,24.05,3180600.0
2018-12-03 13:30:00,24.05,24.06,23.47,23.87,9256110.0,24.05,24.06,23.47,23.87,9256110.0
2018-12-03 14:00:00,23.87,23.93,23.75,23.9,4454760.0,23.87,23.93,23.75,23.9,4454760.0
2018-12-03 14:30:00,23.89,23.98,23.83,23.97,2955270.0,23.89,23.98,23.83,23.97,2955270.0
2018-12-03 15:00:00,23.97,24.08,23.87,24.07,5469855.0,23.97,24.08,23.87,24.07,5469855.0
2018-12-03 15:30:00,24.08,24.1,23.89,23.91,8414220.0,24.08,24.1,23.89,23.91,8414220.0
2018-12-04 09:30:00,23.74,24.26,23.73,24.18,11669790.0,23.74,24.26,23.73,24.18,11669790.0
2018-12-04 10:00:00,24.17,24.35,24.14,24.2,12851010.0,24.17,24.35,24.14,24.2,12851010.0
2018-12-04 10:30:00,24.21,24.58,24.21,24.44,13309830.0,24.21,24.58,24.21,24.44,13309830.0
2018-12-04 11:00:00,24.43,24.47,24.18,24.23,6276930.0,24.43,24.47,24.18,24.23,6276930.0
2018-12-04 11:30:00,24.23,24.37,24.16,24.32,4997595.0,24.23,24.37,24.16,24.32,4997595.0
2018-12-04 12:00:00,24.31,24.32,23.77,23.79,9896115.0,24.31,24.32,23.77,23.79,9896115.0
2018-12-04 12:30:00,23.79,23.96,23.47,23.83,8989335.0,23.79,23.96,23.47,23.83,8989335.0
2018-12-04 13:00:00,23.82,23.97,23.77,23.89,4244535.0,23.82,23.97,23.77,23.89,4244535.0
2018-12-04 13:30:00,23.89,24.09,23.75,24.06,5750130.0,23.89,24.09,23.75,24.06,5750130.0
2018-12-04 14:00:00,24.05,24.19,23.99,24.08,4930620.0,24.05,24.19,23.99,24.08,4930620.0
2018-12-04 14:30:00,24.08,24.14,24.0,24.06,3200895.0,24.08,24.14,24.0,24.06,3200895.0
2018-12-04 15:00:00,24.05,24.09,23.89,23.92,4396890.0,24.05,24.09,23.89,23.92,4396890.0
2018-12-04 15:30:00,23.93,24.0,23.74,23.98,10261530.0,23.93,24.0,23.74,23.98,10261530.0
2018-12-06 09:30:00,23.73,24.0,23.51,23.59,18462195.0,23.73,24.0,23.51,23.59,18462195.0
2018-12-06 10:00:00,23.58,23.7,23.38,23.58,10486365.0,23.58,23.7,23.38,23.58,10486365.0
2018-12-06 10:30:00,23.59,23.6,23.41,23.56,6407640.0,23.59,23.6,23.41,23.56,6407640.0
2018-12-06 11:00:00,23.56,23.72,23.52,23.66,5486265.0,23.56,23.72,23.52,23.66,5486265.0
2018-12-06 11:30:00,23.65,24.07,23.65,24.01,7645395.0,23.65,24.07,23.65,24.01,7645395.0
2018-12-06 12:00:00,24.0,24.41,23.99,24.38,8516325.0,24.0,24.41,23.99,24.38,8516325.0
2018-12-06 12:30:00,24.38,24.49,24.23,24.29,6154935.0,24.38,24.49,24.23,24.29,6154935.0
2018-12-06 13:00:00,24.29,24.3,24.0,24.17,5700855.0,24.29,24.3,24.0,24.17,5700855.0
2018-12-06 13:30:00,24.17,24.37,24.12,24.25,4713630.0,24.17,24.37,24.12,24.25,4713630.0
2018-12-06 14:00:00,24.27,24.34,24.11,24.27,3315630.0,24.27,24.34,24.11,24.27,3315630.0
2018-12-06 14:30:00,24.27,24.33,24.13,24.25,3394815.0,24.27,24.33,24.13,24.25,3394815.0
2018-12-06 15:00:00,24.26,24.31,24.14,24.26,3198240.0,24.26,24.31,24.14,24.26,3198240.0
2018-12-06 15:30:00,24.26,24.33,24.05,24.2,6803805.0,24.26,24.33,24.05,24.2,6803805.0
2018-12-07 09:30:00,24.6,25.14,24.59,25.05,29118855.0,24.6,25.14,24.59,25.05,29118855.0
2018-12-07 10:00:00,25.07,25.3,24.73,25.01,20163885.0,25.07,25.3,24.73,25.01,20163885.0
2018-12-07 10:30:00,24.98,25.0,24.7,24.85,7730505.0,24.98,25.0,24.7,24.85,7730505.0
2018-12-07 11:00:00,24.86,24.86,24.61,24.79,6941430.0,24.86,24.86,24.61,24.79,6941430.0
2018-12-07 11:30:00,24.78,24.97,24.72,24.8,5935260.0,24.78,24.97,24.72,24.8,5935260.0
2018-12-07 12:00:00,24.82,25.05,24.78,25.04,6114300.0,24.82,25.05,24.78,25.04,6114300.0
2018-12-07 12:30:00,25.03,25.04,24.81,24.87,4500090.0,25.03,25.04,24.81,24.87,4500090.0
2018-12-07 13:00:00,24.87,24.9,24.64,24.68,5087370.0,24.87,24.9,24.64,24.68,5087370.0
2018-12-07 13:30:00,24.67,24.68,24.13,24.19,11301135.0,24.67,24.68,24.13,24.19,11301135.0
2018-12-07 14:00:00,24.18,24.34,24.08,24.3,8727630.0,24.18,24.34,24.08,24.3,8727630.0
2018-12-07 14:30:00,24.31,24.35,24.15,24.2,4831950.0,24.31,24.35,24.15,24.2,4831950.0
2018-12-07 15:00:00,24.19,24.21,24.0,24.16,8249175.0,24.19,24.21,24.0,24.16,8249175.0
2018-12-07 15:30:00,24.15,24.25,23.84,23.86,11734530.0,24.15,24.25,23.84,23.86,11734530.0
2018-12-10 09:30:00,24.0,24.32,23.75,23.95,14683455.0,24.0,24.32,23.75,23.95,14683455.0
2018-12-10 10:00:00,23.93,24.1,23.79,24.05,9464670.0,23.93,24.1,23.79,24.05,9464670.0
2018-12-10 10:30:00,24.05,24.14,23.79,23.85,7355085.0,24.05,24.14,23.79,23.85,7355085.0
2018-12-10 11:00:00,23.85,23.85,23.54,23.74,8278380.0,23.85,23.85,23.54,23.74,8278380.0
2018-12-10 11:30:00,23.72,23.96,23.7,23.85,5568840.0,23.72,23.96,23.7,23.85,5568840.0
2018-12-10 12:00:00,23.85,23.94,23.73,23.77,2656950.0,23.85,23.94,23.73,23.77,2656950.0
2018-12-10 12:30:00,23.78,24.1,23.77,24.06,4632060.0,23.78,24.1,23.77,24.06,4632060.0
2018-12-10 13:00:00,24.07,24.12,23.94,23.96,2073225.0,24.07,24.12,23.94,23.96,2073225.0
2018-12-10 13:30:00,23.96,24.18,23.94,24.09,3255480.0,23.96,24.18,23.94,24.09,3255480.0
2018-12-10 14:00:00,24.1,24.28,24.01,24.15,4474035.0,24.1,24.28,24.01,24.15,4474035.0
2018-12-10 14:30:00,24.15,24.29,24.13,24.15,3978015.0,24.15,24.29,24.13,24.15,3978015.0
2018-12-10 15:00:00,24.15,24.26,24.11,24.22,2313930.0,24.15,24.26,24.11,24.22,2313930.0
2018-12-10 15:30:00,24.22,24.4,24.22,24.34,6814575.0,24.22,24.4,24.22,24.34,6814575.0
2018-12-11 09:30:00,24.66,24.7,24.27,24.31,12267855.0,24.66,24.7,24.27,24.31,12267855.0
2018-12-11 10:00:00,24.32,24.43,24.11,24.27,8367825.0,24.32,24.43,24.11,24.27,8367825.0
2018-12-11 10:30:00,24.27,24.33,24.02,24.18,5177025.0,24.27,24.33,24.02,24.18,5177025.0
2018-12-11 11:00:00,24.18,24.37,24.06,24.33,3944520.0,24.18,24.37,24.06,24.33,3944520.0
2018-12-11 11:30:00,24.34,24.81,24.29,24.75,11196345.0,24.34,24.81,24.29,24.75,11196345.0
2018-12-11 12:00:00,24.75,24.77,24.51,24.52,7444635.0,24.75,24.77,24.51,24.52,7444635.0
2018-12-11 12:30:00,24.51,24.62,24.48,24.61,2575185.0,24.51,24.62,24.48,24.61,2575185.0
2018-12-11 13:00:00,24.6,24.64,24.41,24.43,3968550.0,24.6,24.64,24.41,24.43,3968550.0
2018-12-11 13:30:00,24.42,24.45,24.31,24.36,2465445.0,24.42,24.45,24.31,24.36,2465445.0
2018-12-11 14:00:00,24.36,24.6,24.32,24.56,3052335.0,24.36,24.6,24.32,24.56,3052335.0
2018-12-11 14:30:00,24.55,24.67,24.55,24.58,3692280.0,24.55,24.67,24.55,24.58,3692280.0
2018-12-11 15:00:00,24.59,24.66,24.51,24.62,2990655.0,24.59,24.66,24.51,24.62,2990655.0
2018-12-11 15:30:00,24.62,24.71,24.42,24.45,6140295.0,24.62,24.71,24.42,24.45,6140295.0
2018-12-12 09:30:00,24.63,24.79,24.34,24.65,12730290.0,24.63,24.79,24.34,24.65,12730290.0
2018-12-12 10:00:00,24.64,24.66,24.45,24.48,7512285.0,24.64,24.66,24.45,24.48,7512285.0
2018-12-12 10:30:00,24.47,24.62,24.47,24.59,4267110.0,24.47,24.62,24.47,24.59,4267110.0
2018-12-12 11:00:00,24.6,24.73,24.53,24.56,5338965.0,24.6,24.73,24.53,24.56,5338965.0
2018-12-12 11:30:00,24.56,24.63,24.47,24.49,3936675.0,24.56,24.63,24.47,24.49,3936675.0
2018-12-12 12:00:00,24.49,24.52,24.37,24.45,3451260.0,24.49,24.52,24.37,24.45,3451260.0
2018-12-12 12:30:00,24.46,24.54,24.42,24.49,2766585.0,24.46,24.54,24.42,24.49,2766585.0
2018-12-12 13:00:00,24.49,24.61,24.44,24.61,2226405.0,24.49,24.61,24.44,24.61,2226405.0
2018-12-12 13:30:00,24.61,24.73,24.58,24.69,3926895.0,24.61,24.73,24.58,24.69,3926895.0
2018-12-12 14:00:00,24.69,24.69,24.47,24.47,2462625.0,24.69,24.69,24.47,24.47,2462625.0
2018-12-12 14:30:00,24.49,24.55,24.45,24.53,2384865.0,24.49,24.55,24.45,24.53,2384865.0
2018-12-12 15:00:00,24.52,24.6,24.47,24.52,2671785.0,24.52,24.6,24.47,24.52,2671785.0
2018-12-12 15:30:00,24.53,24.6,24.42,24.45,4748025.0,24.53,24.6,24.42,24.45,4748025.0
2018-12-13 09:30:00,24.68,24.87,24.45,24.59,16201695.0,24.68,24.87,24.45,24.59,16201695.0
2018-12-13 10:00:00,24.6,24.96,24.55,24.91,12218910.0,24.6,24.96,24.55,24.91,12218910.0
2018-12-13 10:30:00,24.9,24.92,24.54,24.7,8259645.0,24.9,24.92,24.54,24.7,8259645.0
2018-12-13 11:00:00,24.69,24.76,24.61,24.71,3307665.0,24.69,24.76,24.61,24.71,3307665.0
2018-12-13 11:30:00,24.7,24.87,24.67,24.77,3654045.0,24.7,24.87,24.67,24.77,3654045.0
2018-12-13 12:00:00,24.77,24.86,24.71,24.78,2600475.0,24.77,24.86,24.71,24.78,2600475.0
2018-12-13 12:30:00,24.76,24.89,24.74,24.79,2757945.0,24.76,24.89,24.74,24.79,2757945.0
2018-12-13 13:00:00,24.79,24.99,24.77,24.98,4942020.0,24.79,24.99,24.77,24.98,4942020.0
2018-12-13 13:30:00,24.98,25.03,24.82,24.82,6468900.0,24.98,25.03,24.82,24.82,6468900.0
2018-12-13 14:00:00,24.83,24.92,24.68,24.74,3670290.0,24.83,24.92,24.68,24.74,3670290.0
2018-12-13 14:30:00,24.74,24.95,24.7,24.92,3103575.0,24.74,24.95,24.7,24.92,3103575.0
2018-12-13 15:00:00,24.92,25.03,24.85,24.99,4154760.0,24.92,25.03,24.85,24.99,4154760.0
2018-12-13 15:30:00,24.99,25.16,24.97,25.13,12495615.0,24.99,25.16,24.97,25.13,12495615.0
2018-12-14 09:30:00,25.0,25.18,24.85,25.05,15982020.0,25.0,25.18,24.85,25.05,15982020.0
2018-12-14 10:00:00,25.05,25.19,24.85,24.97,9249450.0,25.05,25.19,24.85,24.97,9249450.0
2018-12-14 10:30:00,24.96,25.01,24.81,24.85,5250615.0,24.96,25.01,24.81,24.85,5250615.0
2018-12-14 11:00:00,24.86,24.92,24.81,24.81,2571075.0,24.86,24.92,24.81,24.81,2571075.0
2018-12-14 11:30:00,24.81,24.88,24.69,24.71,5009430.0,24.81,24.88,24.69,24.71,5009430.0
2018-12-14 12:00:00,24.71,24.85,24.7,24.84,3426030.0,24.71,24.85,24.7,24.84,3426030.0
2018-12-14 12:30:00,24.84,24.91,24.83,24.88,1861305.0,24.84,24.91,24.83,24.88,1861305.0
2018-12-14 13:00:00,24.89,24.95,24.83,24.83,1798740.0,24.89,24.95,24.83,24.83,1798740.0
2018-12-14 13:30:00,24.83,24.86,24.7,24.72,2868375.0,24.83,24.86,24.7,24.72,2868375.0
2018-12-14 14:00:00,24.72,24.81,24.7,24.74,2118405.0,24.72,24.81,24.7,24.74,2118405.0
2018-12-14 14:30:00,24.74,24.77,24.4,24.55,7669170.0,24.74,24.77,24.4,24.55,7669170.0
2018-12-14 15:00:00,24.55,24.58,24.47,24.54,3441090.0,24.55,24.58,24.47,24.54,3441090.0
2018-12-14 15:30:00,24.54,24.57,24.29,24.37,10556760.0,24.54,24.57,24.29,24.37,10556760.0
2018-12-17 09:30:00,24.15,24.38,23.67,23.9,14840190.0,24.15,24.38,23.67,23.9,14840190.0
2018-12-17 10:00:00,23.9,24.05,23.67,24.04,9874170.0,23.9,24.05,23.67,24.04,9874170.0
2018-12-17 10:30:00,24.04,24.13,23.85,24.09,5900205.0,24.04,24.13,23.85,24.09,5900205.0
2018-12-17 11:00:00,24.09,24.33,24.09,24.23,6891045.0,24.09,24.33,24.09,24.23,6891045.0
2018-12-17 11:30:00,24.24,24.31,24.04,24.12,4211235.0,24.24,24.31,24.04,24.12,4211235.0
2018-12-17 12:00:00,24.12,24.21,23.91,23.94,3427110.0,24.12,24.21,23.91,23.94,3427110.0
2018-12-17 12:30:00,23.94,23.96,23.77,23.82,3295050.0,23.94,23.96,23.77,23.82,3295050.0
2018-12-17 13:00:00,23.82,23.94,23.77,23.87,3292965.0,23.82,23.94,23.77,23.87,3292965.0
2018-12-17 13:30:00,23.87,23.9,23.69,23.69,3230445.0,23.87,23.9,23.69,23.69,3230445.0
2018-12-17 14:00:00,23.69,23.7,23.5,23.63,5242350.0,23.69,23.7,23.5,23.63,5242350.0
2018-12-17 14:30:00,23.64,23.65,23.41,23.45,4035255.0,23.64,23.65,23.41,23.45,4035255.0
2018-12-17 15:00:00,23.44,23.46,23.1,23.14,7190040.0,23.44,23.46,23.1,23.14,7190040.0
2018-12-17 15:30:00,23.15,23.23,22.93,23.23,15340425.0,23.15,23.23,22.93,23.23,15340425.0
2018-12-18 09:30:00,23.37,23.44,22.86,23.18,16031250.0,23.37,23.44,22.86,23.18,16031250.0
2018-12-18 10:00:00,23.16,23.21,22.78,22.86,9998160.0,23.16,23.21,22.78,22.86,9998160.0
2018-12-18 10:30:00,22.85,23.1,22.85,23.0,5171070.0,22.85,23.1,22.85,23.0,5171070.0
2018-12-18 11:00:00,23.01,23.18,22.97,23.06,4503015.0,23.01,23.18,22.97,23.06,4503015.0
2018-12-18 11:30:00,23.06,23.13,22.95,22.97,2895435.0,23.06,23.13,22.95,22.97,2895435.0
2018-12-18 12:00:00,22.97,23.13,22.96,23.08,2786115.0,22.97,23.13,22.96,23.08,2786115.0
2018-12-18 12:30:00,23.09,23.27,23.06,23.26,3042495.0,23.09,23.27,23.06,23.26,3042495.0
2018-12-18 13:00:00,23.26,23.35,23.18,23.28,3779880.0,23.26,23.35,23.18,23.28,3779880.0
2018-12-18 13:30:00,23.28,23.29,22.83,22.9,4415100.0,23.28,23.29,22.83,22.9,4415100.0
2018-12-18 14:00:00,22.92,23.02,22.88,22.99,2798460.0,22.92,23.02,22.88,22.99,2798460.0
2018-12-18 14:30:00,22.99,22.99,22.46,22.49,7298670.0,22.99,22.99,22.46,22.49,7298670.0
2018-12-18 15:00:00,22.49,22.52,22.25,22.35,10953270.0,22.49,22.52,22.25,22.35,10953270.0
2018-12-18 15:30:00,22.36,22.58,22.34,22.47,9170565.0,22.36,22.58,22.34,22.47,9170565.0
2018-12-19 09:30:00,22.51,22.88,22.38,22.67,11505900.0,22.51,22.88,22.38,22.67,11505900.0
2018-12-19 10:00:00,22.66,22.84,22.61,22.73,6830310.0,22.66,22.84,22.61,22.73,6830310.0
2018-12-19 10:30:00,22.73,22.77,22.54,22.59,4434360.0,22.73,22.77,22.54,22.59,4434360.0
2018-12-19 11:00:00,22.59,22.63,22.47,22.58,4021680.0,22.59,22.63,22.47,22.58,4021680.0
2018-12-19 11:30:00,22.59,22.64,22.49,22.62,2764140.0,22.59,22.64,22.49,22.62,2764140.0
2018-12-19 12:00:00,22.63,22.7,22.54,22.68,4010235.0,22.63,22.7,22.54,22.68,4010235.0
2018-12-19 12:30:00,22.69,22.83,22.61,22.64,4477905.0,22.69,22.83,22.61,22.64,4477905.0
2018-12-19 13:00:00,22.64,22.72,22.6,22.69,2115375.0,22.64,22.72,22.6,22.69,2115375.0
2018-12-19 13:30:00,22.68,23.13,22.68,23.02,8542740.0,22.68,23.13,22.68,23.02,8542740.0
2018-12-19 14:00:00,23.07,23.07,22.52,22.84,10402635.0,23.07,23.07,22.52,22.84,10402635.0
2018-12-19 14:30:00,22.84,22.96,22.36,22.42,7241790.0,22.84,22.96,22.36,22.42,7241790.0
2018-12-19 15:00:00,22.42,22.42,21.98,22.07,12929400.0,22.42,22.42,21.98,22.07,12929400.0
2018-12-19 15:30:00,22.08,22.23,21.98,22.2,9844755.0,22.08,22.23,21.98,22.2,9844755.0
2018-12-20 09:30:00,21.87,22.02,21.25,21.55,23578515.0,21.87,22.02,21.25,21.55,23578515.0
2018-12-20 10:00:00,21.57,21.8,21.53,21.53,10921185.0,21.57,21.8,21.53,21.53,10921185.0
2018-12-20 10:30:00,21.54,21.75,21.48,21.59,5399160.0,21.54,21.75,21.48,21.59,5399160.0
2018-12-20 11:00:00,21.59,21.63,21.33,21.42,7268775.0,21.59,21.63,21.33,21.42,7268775.0
2018-12-20 11:30:00,21.42,21.48,21.25,21.37,7965885.0,21.42,21.48,21.25,21.37,7965885.0
2018-12-20 12:00:00,21.38,21.5,21.31,21.47,4540530.0,21.38,21.5,21.31,21.47,4540530.0
2018-12-20 12:30:00,21.47,21.5,21.32,21.4,3229200.0,21.47,21.5,21.32,21.4,3229200.0
2018-12-20 13:00:00,21.41,21.41,21.19,21.22,4946505.0,21.41,21.41,21.19,21.22,4946505.0
2018-12-20 13:30:00,21.23,21.25,20.99,21.01,5575530.0,21.23,21.25,20.99,21.01,5575530.0
2018-12-20 14:00:00,21.01,21.17,20.79,21.17,9414810.0,21.01,21.17,20.79,21.17,9414810.0
2018-12-20 14:30:00,21.16,21.3,21.0,21.17,6485055.0,21.16,21.3,21.0,21.17,6485055.0
2018-12-20 15:00:00,21.17,21.18,21.01,21.05,5609085.0,21.17,21.18,21.01,21.05,5609085.0
2018-12-20 15:30:00,21.05,21.17,20.94,21.01,9191325.0,21.05,21.17,20.94,21.01,9191325.0
2018-12-21 09:30:00,21.22,21.35,20.93,21.26,14510520.0,21.22,21.35,20.93,21.26,14510520.0
2018-12-21 10:00:00,21.25,21.56,21.12,21.46,13394850.0,21.25,21.56,21.12,21.46,13394850.0
2018-12-21 10:30:00,21.47,21.48,21.15,21.24,5756370.0,21.47,21.48,21.15,21.24,5756370.0
2018-12-21 11:00:00,21.24,21.29,21.09,21.28,4780275.0,21.24,21.29,21.09,21.28,4780275.0
2018-12-21 11:30:00,21.28,21.31,21.1,21.13,4150395.0,21.28,21.31,21.1,21.13,4150395.0
2018-12-21 12:00:00,21.12,21.12,20.9,20.96,5911425.0,21.12,21.12,20.9,20.96,5911425.0
2018-12-21 12:30:00,20.94,21.09,20.83,20.98,4857330.0,20.94,21.09,20.83,20.98,4857330.0
2018-12-21 13:00:00,20.97,21.07,20.93,21.04,2830665.0,20.97,21.07,20.93,21.04,2830665.0
2018-12-21 13:30:00,21.05,21.17,21.03,21.05,3320385.0,21.05,21.17,21.03,21.05,3320385.0
2018-12-21 14:00:00,21.05,21.29,21.01,21.26,4043835.0,21.05,21.29,21.01,21.26,4043835.0
2018-12-21 14:30:00,21.25,21.36,21.17,21.32,4857090.0,21.25,21.36,21.17,21.32,4857090.0
2018-12-21 15:00:00,21.32,21.36,21.16,21.17,6683280.0,21.32,21.36,21.16,21.17,6683280.0
2018-12-21 15:30:00,21.17,21.38,21.17,21.33,14803410.0,21.17,21.38,21.17,21.33,14803410.0
2018-12-24 09:30:00,20.9,20.97,19.71,20.13,20402655.0,20.9,20.97,19.71,20.13,20402655.0
2018-12-24 10:00:00,20.11,20.3,19.84,19.92,11229975.0,20.11,20.3,19.84,19.92,11229975.0
2018-12-24 10:30:00,19.92,20.31,19.89,20.08,8423670.0,19.92,20.31,19.89,20.08,8423670.0
2018-12-24 11:00:00,20.08,20.2,19.99,20.04,5032755.0,20.08,20.2,19.99,20.04,5032755.0
2018-12-24 11:30:00,20.02,20.12,19.95,20.02,4174470.0,20.02,20.12,19.95,20.02,4174470.0
2018-12-24 12:00:00,20.03,20.1,19.85,19.88,5102355.0,20.03,20.1,19.85,19.88,5102355.0
2018-12-24 12:30:00,19.88,19.94,19.68,19.71,9200025.0,19.88,19.94,19.68,19.71,9200025.0
2018-12-26 09:30:00,20.0,20.47,20.0,20.01,14725410.0,20.0,20.47,20.0,20.01,14725410.0
2018-12-26 10:00:00,20.0,20.14,19.85,19.92,7309800.0,20.0,20.14,19.85,19.92,7309800.0
2018-12-26 10:30:00,19.92,19.97,19.62,19.63,6745335.0,19.92,19.97,19.62,19.63,6745335.0
2018-12-26 11:00:00,19.64,19.96,19.61,19.95,7282695.0,19.64,19.96,19.61,19.95,7282695.0
2018-12-26 11:30:00,19.94,20.11,19.88,20.1,5459160.0,19.94,20.11,19.88,20.1,5459160.0
2018-12-26 12:00:00,20.11,20.43,20.1,20.39,6942150.0,20.11,20.43,20.1,20.39,6942150.0
2018-12-26 12:30:00,20.4,20.65,20.3,20.6,4924125.0,20.4,20.65,20.3,20.6,4924125.0
2018-12-26 13:00:00,20.6,20.62,20.4,20.49,3182175.0,20.6,20.62,20.4,20.49,3182175.0
2018-12-26 13:30:00,20.49,20.8,20.49,20.78,4325415.0,20.49,20.8,20.49,20.78,4325415.0
2018-12-26 14:00:00,20.79,20.8,20.65,20.76,3952545.0,20.79,20.8,20.65,20.76,3952545.0
2018-12-26 14:30:00,20.76,21.0,20.76,21.0,5765715.0,20.76,21.0,20.76,21.0,5765715.0
2018-12-26 15:00:00,20.99,21.3,20.94,21.27,7230570.0,20.99,21.3,20.94,21.27,7230570.0
2018-12-26 15:30:00,21.27,21.8,21.25,21.73,16287285.0,21.27,21.8,21.25,21.73,16287285.0
2018-12-27 09:30:00,21.32,21.48,20.92,21.04,15287370.0,21.32,21.48,20.92,21.04,15287370.0
2018-12-27 10:00:00,21.04,21.12,20.58,20.67,13066815.0,21.04,21.12,20.58,20.67,13066815.0
2018-12-27 10:30:00,20.67,20.84,20.54,20.59,8068635.0,20.67,20.84,20.54,20.59,8068635.0
2018-12-27 11:00:00,20.59,20.73,20.48,20.69,5762985.0,20.59,20.73,20.48,20.69,5762985.0
2018-12-27 11:30:00,20.69,20.84,20.35,20.43,6748740.0,20.69,20.84,20.35,20.43,6748740.0
2018-12-27 12:00:00,20.42,20.43,20.17,20.25,7632000.0,20.42,20.43,20.17,20.25,7632000.0
2018-12-27 12:30:00,20.21,20.45,20.19,20.44,5402625.0,20.21,20.45,20.19,20.44,5402625.0
2018-12-27 13:00:00,20.43,20.5,20.27,20.3,3845205.0,20.43,20.5,20.27,20.3,3845205.0
2018-12-27 13:30:00,20.29,20.33,20.13,20.22,4050405.0,20.29,20.33,20.13,20.22,4050405.0
2018-12-27 14:00:00,20.21,20.3,20.1,20.26,4557780.0,20.21,20.3,20.1,20.26,4557780.0
2018-12-27 14:30:00,20.25,20.59,20.21,20.54,5697840.0,20.25,20.59,20.21,20.54,5697840.0
2018-12-27 15:00:00,20.55,20.93,20.44,20.91,7237605.0,20.55,20.93,20.44,20.91,7237605.0
2018-12-27 15:30:00,20.92,21.19,20.76,21.08,14103255.0,20.92,21.19,20.76,21.08,14103255.0
2018-12-28 09:30:00,21.56,21.81,21.35,21.51,21079575.0,21.56,21.81,21.35,21.51,21079575.0
2018-12-28 10:00:00,21.5,21.56,21.23,21.39,9487950.0,21.5,21.56,21.23,21.39,9487950.0
2018-12-28 10:30:00,21.38,21.75,21.37,21.52,9641460.0,21.38,21.75,21.37,21.52,9641460.0
2018-12-28 11:00:00,21.53,21.67,21.45,21.64,4647645.0,21.53,21.67,21.45,21.64,4647645.0
2018-12-28 11:30:00,21.6,21.9,21.6,21.87,6193020.0,21.6,21.9,21.6,21.87,6193020.0
2018-12-28 12:00:00,21.87,22.07,21.84,22.06,10096470.0,21.87,22.07,21.84,22.06,10096470.0
2018-12-28 12:30:00,22.06,22.16,21.98,22.0,7763820.0,22.06,22.16,21.98,22.0,7763820.0
2018-12-28 13:00:00,22.0,22.21,21.95,22.09,5491065.0,22.0,22.21,21.95,22.09,5491065.0
2018-12-28 13:30:00,22.09,22.18,21.96,22.15,5148765.0,22.09,22.18,21.96,22.15,5148765.0
2018-12-28 14:00:00,22.15,22.31,22.15,22.16,6516330.0,22.15,22.31,22.15,22.16,6516330.0
2018-12-28 14:30:00,22.17,22.42,22.13,22.37,6434070.0,22.17,22.42,22.13,22.37,6434070.0
2018-12-28 15:00:00,22.38,22.4,22.07,22.17,7031280.0,22.38,22.4,22.07,22.17,7031280.0
2018-12-28 15:30:00,22.17,22.29,22.02,22.26,10303920.0,22.17,22.29,22.02,22.26,10303920.0
2018-12-31 09:30:00,22.52,22.61,22.22,22.44,11396850.0,22.52,22.61,22.22,22.44,11396850.0
2018-12-31 10:00:00,22.45,22.46,22.16,22.17,6631305.0,22.45,22.46,22.16,22.17,6631305.0
2018-12-31 10:30:00,22.16,22.16,21.79,21.87,8552010.0,22.16,22.16,21.79,21.87,8552010.0
2018-12-31 11:00:00,21.88,21.94,21.77,21.89,5298840.0,21.88,21.94,21.77,21.89,5298840.0
2018-12-31 11:30:00,21.9,22.0,21.79,21.99,6804660.0,21.9,22.0,21.79,21.99,6804660.0
2018-12-31 12:00:00,21.99,22.01,21.78,21.82,4957740.0,21.99,22.01,21.78,21.82,4957740.0
2018-12-31 12:30:00,21.82,21.85,21.69,21.76,4648620.0,21.82,21.85,21.69,21.76,4648620.0
2018-12-31 13:00:00,21.76,21.98,21.68,21.97,3677385.0,21.76,21.98,21.68,21.97,3677385.0
2018-12-31 13:30:00,21.97,21.97,21.82,21.9,2422965.0,21.97,21.97,21.82,21.9,2422965.0
2018-12-31 14:00:00,21.9,22.05,21.84,21.86,3869010.0,21.9,22.05,21.84,21.86,3869010.0
2018-12-31 14:30:00,21.86,21.95,21.77,21.77,3019140.0,21.86,21.95,21.77,21.77,3019140.0
2018-12-31 15:00:00,21.79,21.95,21.76,21.89,3773280.0,21.79,21.95,21.76,21.89,3773280.0
2018-12-31 15:30:00,21.89,22.27,21.89,22.19,9432225.0,21.89,22.27,21.89,22.19,9432225.0
2019-01-02 09:30:00,20.4,20.71,19.92,20.26,33435495.0,20.4,20.71,19.92,20.26,33435495.0
2019-01-02 10:00:00,20.26,20.66,20.17,20.28,18599100.0,20.26,20.66,20.17,20.28,18599100.0
2019-01-02 10:30:00,20.29,20.53,20.2,20.49,10083840.0,20.29,20.53,20.2,20.49,10083840.0
2019-01-02 11:00:00,20.49,20.56,20.37,20.48,7516725.0,20.49,20.56,20.37,20.48,7516725.0
2019-01-02 11:30:00,20.49,20.86,20.47,20.55,13367055.0,20.49,20.86,20.47,20.55,13367055.0
2019-01-02 12:00:00,20.54,20.67,20.52,20.56,5101155.0,20.54,20.67,20.52,20.56,5101155.0
2019-01-02 12:30:00,20.57,20.76,20.56,20.66,5008185.0,20.57,20.76,20.56,20.66,5008185.0
2019-01-02 13:00:00,20.67,20.75,20.63,20.69,3654135.0,20.67,20.75,20.63,20.69,3654135.0
2019-01-02 13:30:00,20.69,20.83,20.68,20.7,5209455.0,20.69,20.83,20.68,20.7,5209455.0
2019-01-02 14:00:00,20.7,21.01,20.65,20.89,8064480.0,20.7,21.01,20.65,20.89,8064480.0
2019-01-02 14:30:00,20.89,20.96,20.72,20.72,6111795.0,20.89,20.96,20.72,20.72,6111795.0
2019-01-02 15:00:00,20.72,20.73,20.55,20.6,5545620.0,20.72,20.73,20.55,20.6,5545620.0
2019-01-02 15:30:00,20.6,20.69,20.56,20.67,8530140.0,20.6,20.69,20.56,20.67,8530140.0
2019-01-03 09:30:00,20.47,20.63,20.13,20.24,12790095.0,20.47,20.63,20.13,20.24,12790095.0
2019-01-03 10:00:00,20.23,20.31,20.02,20.02,10663500.0,20.23,20.31,20.02,20.02,10663500.0
2019-01-03 10:30:00,20.02,20.12,19.83,20.12,12868920.0,20.02,20.12,19.83,20.12,12868920.0
2019-01-03 11:00:00,20.12,20.44,20.07,20.22,9291375.0,20.12,20.44,20.07,20.22,9291375.0
2019-01-03 11:30:00,20.23,20.41,20.18,20.25,4951545.0,20.23,20.41,20.18,20.25,4951545.0
2019-01-03 12:00:00,20.24,20.28,20.08,20.13,3893895.0,20.24,20.28,20.08,20.13,3893895.0
2019-01-03 12:30:00,20.13,20.2,20.09,20.16,1988490.0,20.13,20.2,20.09,20.16,1988490.0
2019-01-03 13:00:00,20.18,20.18,20.01,20.04,3622530.0,20.18,20.18,20.01,20.04,3622530.0
2019-01-03 13:30:00,20.04,20.07,19.94,19.95,3971640.0,20.04,20.07,19.94,19.95,3971640.0
2019-01-03 14:00:00,19.96,20.1,19.94,20.09,3105615.0,19.96,20.1,19.94,20.09,3105615.0
2019-01-03 14:30:00,20.11,20.22,19.97,20.02,4058835.0,20.11,20.22,19.97,20.02,4058835.0
2019-01-03 15:00:00,20.01,20.16,19.97,20.13,3836295.0,20.01,20.16,19.97,20.13,3836295.0
2019-01-03 15:30:00,20.13,20.26,20.02,20.02,7661835.0,20.13,20.26,20.02,20.02,7661835.0
2019-01-04 09:30:00,20.4,20.55,20.18,20.5,11301990.0,20.4,20.55,20.18,20.5,11301990.0
2019-01-04 10:00:00,20.51,20.8,20.47,20.75,10971870.0,20.51,20.8,20.47,20.75,10971870.0
2019-01-04 10:30:00,20.75,20.78,20.55,20.62,7806180.0,20.75,20.78,20.55,20.62,7806180.0
2019-01-04 11:00:00,20.63,20.85,20.61,20.75,8744715.0,20.63,20.85,20.61,20.75,8744715.0
2019-01-04 11:30:00,20.75,20.79,20.57,20.74,6906030.0,20.75,20.79,20.57,20.74,6906030.0
2019-01-04 12:00:00,20.74,20.92,20.73,20.89,6147825.0,20.74,20.92,20.73,20.89,6147825.0
2019-01-04 12:30:00,20.89,21.04,20.86,20.97,5057010.0,20.89,21.04,20.86,20.97,5057010.0
2019-01-04 13:00:00,20.99,21.13,20.98,21.06,4617840.0,20.99,21.13,20.98,21.06,4617840.0
2019-01-04 13:30:00,21.07,21.12,20.82,20.9,4678560.0,21.07,21.12,20.82,20.9,4678560.0
2019-01-04 14:00:00,20.91,21.0,20.84,20.99,3893655.0,20.91,21.0,20.84,20.99,3893655.0
2019-01-04 14:30:00,20.99,21.07,20.95,20.98,3208365.0,20.99,21.07,20.95,20.98,3208365.0
2019-01-04 15:00:00,20.97,21.14,20.96,21.07,4436550.0,20.97,21.14,20.96,21.07,4436550.0
2019-01-04 15:30:00,21.06,21.2,21.01,21.18,7995855.0,21.06,21.2,21.01,21.18,7995855.0
2019-01-07 09:30:00,21.45,21.76,21.18,21.73,13958790.0,21.45,21.76,21.18,21.73,13958790.0
2019-01-07 10:00:00,21.73,21.92,21.63,21.91,7517160.0,21.73,21.92,21.63,21.91,7517160.0
2019-01-07 10:30:00,21.92,22.15,21.87,22.1,10342710.0,21.92,22.15,21.87,22.1,10342710.0
2019-01-07 11:00:00,22.09,22.35,21.98,22.02,9805560.0,22.09,22.35,21.98,22.02,9805560.0
2019-01-07 11:30:00,22.02,22.22,21.97,22.11,6896370.0,22.02,22.22,21.97,22.11,6896370.0
2019-01-07 12:00:00,22.11,22.14,21.97,22.08,3438660.0,22.11,22.14,21.97,22.08,3438660.0
2019-01-07 12:30:00,22.07,22.31,22.02,22.3,4857480.0,22.07,22.31,22.02,22.3,4857480.0
2019-01-07 13:00:00,22.3,22.45,22.3,22.36,6774840.0,22.3,22.45,22.3,22.36,6774840.0
2019-01-07 13:30:00,22.36,22.41,22.22,22.28,3699270.0,22.36,22.41,22.22,22.28,3699270.0
2019-01-07 14:00:00,22.28,22.32,22.11,22.14,3827205.0,22.28,22.32,22.11,22.14,3827205.0
2019-01-07 14:30:00,22.14,22.23,22.08,22.15,2795880.0,22.14,22.23,22.08,22.15,2795880.0
2019-01-07 15:00:00,22.16,22.33,22.14,22.31,4453875.0,22.16,22.33,22.14,22.31,4453875.0
2019-01-07 15:30:00,22.32,22.37,22.24,22.33,8578545.0,22.32,22.37,22.24,22.33,8578545.0
2019-01-08 09:30:00,22.8,22.93,22.5,22.57,18534090.0,22.8,22.93,22.5,22.57,18534090.0
2019-01-08 10:00:00,22.58,22.7,22.17,22.19,13328055.0,22.58,22.7,22.17,22.19,13328055.0
2019-01-08 10:30:00,22.18,22.19,21.8,21.91,9116655.0,22.18,22.19,21.8,21.91,9116655.0
2019-01-08 11:00:00,21.91,22.09,21.83,21.92,6188910.0,21.91,22.09,21.83,21.92,6188910.0
2019-01-08 11:30:00,21.9,22.21,21.84,22.21,5053230.0,21.9,22.21,21.84,22.21,5053230.0
2019-01-08 12:00:00,22.21,22.4,22.2,22.33,5784210.0,22.21,22.4,22.2,22.33,5784210.0
2019-01-08 12:30:00,22.32,22.36,22.21,22.31,2927430.0,22.32,22.36,22.21,22.31,2927430.0
2019-01-08 13:00:00,22.32,22.36,22.25,22.3,3174960.0,22.32,22.36,22.25,22.3,3174960.0
2019-01-08 13:30:00,22.3,22.35,22.22,22.31,2093610.0,22.3,22.35,22.22,22.31,2093610.0
2019-01-08 14:00:00,22.31,22.45,22.29,22.38,3756975.0,22.31,22.45,22.29,22.38,3756975.0
2019-01-08 14:30:00,22.39,22.46,22.3,22.34,2743020.0,22.39,22.46,22.3,22.34,2743020.0
2019-01-08 15:00:00,22.33,22.36,22.22,22.35,3032445.0,22.33,22.36,22.22,22.35,3032445.0
2019-01-08 15:30:00,22.36,22.37,22.32,22.35,6174135.0,22.36,22.37,22.32,22.35,6174135.0
2019-01-09 09:30:00,22.37,22.69,22.1,22.67,10614870.0,22.37,22.69,22.1,22.67,10614870.0
2019-01-09 10:00:00,22.67,22.75,22.48,22.57,6553755.0,22.67,22.75,22.48,22.57,6553755.0
2019-01-09 10:30:00,22.55,22.57,22.34,22.4,4744395.0,22.55,22.57,22.34,22.4,4744395.0
2019-01-09 11:00:00,22.41,22.57,22.4,22.55,3090930.0,22.41,22.57,22.4,22.55,3090930.0
2019-01-09 11:30:00,22.55,22.58,22.47,22.53,4459740.0,22.55,22.58,22.47,22.53,4459740.0
2019-01-09 12:00:00,22.52,22.74,22.52,22.73,5368425.0,22.52,22.74,22.52,22.73,5368425.0
2019-01-09 12:30:00,22.73,22.9,22.7,22.9,6674580.0,22.73,22.9,22.7,22.9,6674580.0
2019-01-09 13:00:00,22.89,22.9,22.77,22.84,3464970.0,22.89,22.9,22.77,22.84,3464970.0
2019-01-09 13:30:00,22.85,22.88,22.77,22.79,2421810.0,22.85,22.88,22.77,22.79,2421810.0
2019-01-09 14:00:00,22.79,22.87,22.65,22.69,3533295.0,22.79,22.87,22.65,22.69,3533295.0
2019-01-09 14:30:00,22.68,22.79,22.62,22.72,2717955.0,22.68,22.79,22.62,22.72,2717955.0
2019-01-09 15:00:00,22.73,22.77,22.69,22.71,2482440.0,22.73,22.77,22.69,22.71,2482440.0
2019-01-09 15:30:00,22.72,22.72,22.55,22.57,5995545.0,22.72,22.72,22.55,22.57,5995545.0
2019-01-10 09:30:00,22.29,22.43,22.12,22.2,8488695.0,22.29,22.43,22.12,22.2,8488695.0
2019-01-10 10:00:00,22.21,22.51,22.19,22.5,8041560.0,22.21,22.51,22.19,22.5,8041560.0
2019-01-10 10:30:00,22.49,22.72,22.49,22.67,6979725.0,22.49,22.72,22.49,22.67,6979725.0
2019-01-10 11:00:00,22.67,22.82,22.58,22.64,6776625.0,22.67,22.82,22.58,22.64,6776625.0
2019-01-10 11:30:00,22.64,22.77,22.59,22.76,4472145.0,22.64,22.77,22.59,22.76,4472145.0
2019-01-10 12:00:00,22.76,22.85,22.71,22.85,4736355.0,22.76,22.85,22.71,22.85,4736355.0
2019-01-10 12:30:00,22.85,22.89,22.74,22.86,4093455.0,22.85,22.89,22.74,22.86,4093455.0
2019-01-10 13:00:00,22.84,22.85,22.67,22.75,4056135.0,22.84,22.85,22.67,22.75,4056135.0
2019-01-10 13:30:00,22.76,22.78,22.61,22.72,2587215.0,22.76,22.78,22.61,22.72,2587215.0
2019-01-10 14:00:00,22.72,22.83,22.72,22.82,2894145.0,22.72,22.83,22.72,22.82,2894145.0
2019-01-10 14:30:00,22.82,22.84,22.72,22.82,2522295.0,22.82,22.84,22.72,22.82,2522295.0
2019-01-10 15:00:00,22.82,22.94,22.81,22.94,5340525.0,22.82,22.94,22.81,22.94,5340525.0
2019-01-10 15:30:00,22.94,23.03,22.91,23.0,9684180.0,22.94,23.03,22.91,23.0,9684180.0
2019-01-11 09:30:00,22.81,22.93,22.58,22.7,10770090.0,22.81,22.93,22.58,22.7,10770090.0
2019-01-11 10:00:00,22.68,22.85,22.64,22.71,6347085.0,22.68,22.85,22.64,22.71,6347085.0
2019-01-11 10:30:00,22.7,22.84,22.69,22.84,3449895.0,22.7,22.84,22.69,22.84,3449895.0
2019-01-11 11:00:00,22.84,22.97,22.74,22.75,5070930.0,22.84,22.97,22.74,22.75,5070930.0
2019-01-11 11:30:00,22.76,22.91,22.73,22.87,3097395.0,22.76,22.91,22.73,22.87,3097395.0
2019-01-11 12:00:00,22.87,22.91,22.81,22.9,2906505.0,22.87,22.91,22.81,22.9,2906505.0
2019-01-11 12:30:00,22.89,23.08,22.89,23.0,5774310.0,22.89,23.08,22.89,23.0,5774310.0
2019-01-11 13:00:00,23.0,23.03,22.94,23.02,2406045.0,23.0,23.03,22.94,23.02,2406045.0
2019-01-11 13:30:00,23.02,23.06,22.99,23.05,2378085.0,23.02,23.06,22.99,23.05,2378085.0
2019-01-11 14:00:00,23.04,23.16,22.87,23.09,5298270.0,23.04,23.16,22.87,23.09,5298270.0
2019-01-11 14:30:00,23.1,23.12,23.03,23.07,2303340.0,23.1,23.12,23.03,23.07,2303340.0
2019-01-11 15:00:00,23.07,23.16,23.05,23.13,2779635.0,23.07,23.16,23.05,23.13,2779635.0
2019-01-11 15:30:00,23.13,23.23,23.13,23.15,6587370.0,23.13,23.23,23.13,23.15,6587370.0
2019-01-14 09:30:00,22.83,22.83,22.43,22.44,14520900.0,22.83,22.83,22.43,22.44,14520900.0
2019-01-14 10:00:00,22.44,22.66,22.36,22.58,8818425.0,22.44,22.66,22.36,22.58,8818425.0
2019-01-14 10:30:00,22.59,22.7,22.57,22.63,4122915.0,22.59,22.7,22.57,22.63,4122915.0
2019-01-14 11:00:00,22.63,22.67,22.48,22.52,4216050.0,22.63,22.67,22.48,22.52,4216050.0
2019-01-14 11:30:00,22.52,22.73,22.5,22.67,5524785.0,22.52,22.73,22.5,22.67,5524785.0
2019-01-14 12:00:00,22.67,22.69,22.6,22.65,1669350.0,22.67,22.69,22.6,22.65,1669350.0
2019-01-14 12:30:00,22.66,22.67,22.58,22.6,1431030.0,22.66,22.67,22.58,22.6,1431030.0
2019-01-14 13:00:00,22.59,22.71,22.59,22.66,2233410.0,22.59,22.71,22.59,22.66,2233410.0
2019-01-14 13:30:00,22.67,22.7,22.64,22.64,1876560.0,22.67,22.7,22.64,22.64,1876560.0
2019-01-14 14:00:00,22.64,22.67,22.47,22.51,2990205.0,22.64,22.67,22.47,22.51,2990205.0
2019-01-14 14:30:00,22.51,22.51,22.27,22.41,6019530.0,22.51,22.51,22.27,22.41,6019530.0
2019-01-14 15:00:00,22.41,22.43,22.37,22.38,2636835.0,22.41,22.43,22.37,22.38,2636835.0
2019-01-14 15:30:00,22.38,22.39,22.29,22.29,6124275.0,22.38,22.39,22.29,22.29,6124275.0
2019-01-15 09:30:00,22.33,22.82,22.3,22.79,12973980.0,22.33,22.82,22.3,22.79,12973980.0
2019-01-15 10:00:00,22.82,23.0,22.8,22.93,10514535.0,22.82,23.0,22.8,22.93,10514535.0
2019-01-15 10:30:00,22.94,23.13,22.92,23.06,6843975.0,22.94,23.13,22.92,23.06,6843975.0
2019-01-15 11:00:00,23.05,23.16,23.01,23.14,6111465.0,23.05,23.16,23.01,23.14,6111465.0
2019-01-15 11:30:00,23.14,23.25,23.13,23.22,5067975.0,23.14,23.25,23.13,23.22,5067975.0
2019-01-15 12:00:00,23.22,23.25,23.15,23.18,3854430.0,23.22,23.25,23.15,23.18,3854430.0
2019-01-15 12:30:00,23.18,23.19,23.0,23.02,3766725.0,23.18,23.19,23.0,23.02,3766725.0
2019-01-15 13:00:00,23.03,23.06,22.92,23.06,3648135.0,23.03,23.06,22.92,23.06,3648135.0
2019-01-15 13:30:00,23.06,23.07,22.83,22.92,3408360.0,23.06,23.07,22.83,22.92,3408360.0
2019-01-15 14:00:00,22.92,22.95,22.76,22.77,3340140.0,22.92,22.95,22.76,22.77,3340140.0
2019-01-15 14:30:00,22.77,22.92,22.73,22.91,2599380.0,22.77,22.92,22.73,22.91,2599380.0
2019-01-15 15:00:00,22.91,22.98,22.86,22.97,2415270.0,22.91,22.98,22.86,22.97,2415270.0
2019-01-15 15:30:00,22.97,23.08,22.94,22.95,6864270.0,22.97,23.08,22.94,22.95,6864270.0
2019-01-16 09:30:00,22.99,23.47,22.9,23.35,12923445.0,22.99,23.47,22.9,23.35,12923445.0
2019-01-16 10:00:00,23.35,23.46,23.17,23.26,7978335.0,23.35,23.46,23.17,23.26,7978335.0
2019-01-16 10:30:00,23.25,23.32,23.12,23.28,3832035.0,23.25,23.32,23.12,23.28,3832035.0
2019-01-16 11:00:00,23.28,23.31,23.15,23.29,3552960.0,23.28,23.31,23.15,23.29,3552960.0
2019-01-16 11:30:00,23.3,23.32,23.16,23.19,2613795.0,23.3,23.32,23.16,23.19,2613795.0
2019-01-16 12:00:00,23.19,23.24,23.13,23.19,1963380.0,23.19,23.24,23.13,23.19,1963380.0
2019-01-16 12:30:00,23.19,23.35,23.18,23.32,3140400.0,23.19,23.35,23.18,23.32,3140400.0
2019-01-16 13:00:00,23.31,23.34,23.25,23.31,1809135.0,23.31,23.34,23.25,23.31,1809135.0
2019-01-16 13:30:00,23.31,23.31,23.26,23.28,1263255.0,23.31,23.31,23.26,23.28,1263255.0
2019-01-16 14:00:00,23.28,23.34,23.28,23.3,1661265.0,23.28,23.34,23.28,23.3,1661265.0
2019-01-16 14:30:00,23.29,23.31,23.23,23.29,2038710.0,23.29,23.31,23.23,23.29,2038710.0
2019-01-16 15:00:00,23.3,23.3,23.21,23.27,2252565.0,23.3,23.3,23.21,23.27,2252565.0
2019-01-16 15:30:00,23.27,23.27,23.02,23.07,6571020.0,23.27,23.27,23.02,23.07,6571020.0
2019-01-17 09:30:00,23.08,23.34,22.94,23.29,8918610.0,23.08,23.34,22.94,23.29,8918610.0
2019-01-17 10:00:00,23.27,23.33,23.1,23.18,5736465.0,23.27,23.33,23.1,23.18,5736465.0
2019-01-17 10:30:00,23.18,23.23,23.11,23.2,2076120.0,23.18,23.23,23.11,23.2,2076120.0
2019-01-17 11:00:00,23.2,23.28,23.17,23.2,2423475.0,23.2,23.28,23.17,23.2,2423475.0
2019-01-17 11:30:00,23.18,23.23,23.17,23.19,1361205.0,23.18,23.23,23.17,23.19,1361205.0
2019-01-17 12:00:00,23.19,23.21,23.07,23.13,1672230.0,23.19,23.21,23.07,23.13,1672230.0
2019-01-17 12:30:00,23.11,23.12,23.03,23.09,2289480.0,23.11,23.12,23.03,23.09,2289480.0
2019-01-17 13:00:00,23.09,23.17,23.08,23.15,1649790.0,23.09,23.17,23.08,23.15,1649790.0
2019-01-17 13:30:00,23.15,23.16,23.1,23.13,1103865.0,23.15,23.16,23.1,23.13,1103865.0
2019-01-17 14:00:00,23.13,23.22,23.12,23.18,1798065.0,23.13,23.22,23.12,23.18,1798065.0
2019-01-17 14:30:00,23.2,23.43,23.07,23.2,6876630.0,23.2,23.43,23.07,23.2,6876630.0
2019-01-17 15:00:00,23.19,23.23,23.11,23.2,2778045.0,23.19,23.23,23.11,23.2,2778045.0
2019-01-17 15:30:00,23.19,23.23,23.14,23.16,4265580.0,23.19,23.23,23.14,23.16,4265580.0
2019-01-18 09:30:00,21.53,21.81,21.07,21.23,47087325.0,21.53,21.81,21.07,21.23,47087325.0
2019-01-18 10:00:00,21.22,21.27,20.83,21.01,38054730.0,21.22,21.27,20.83,21.01,38054730.0
2019-01-18 10:30:00,21.0,21.19,21.0,21.03,17243640.0,21.0,21.19,21.0,21.03,17243640.0
2019-01-18 11:00:00,21.03,21.1,20.97,21.03,10867650.0,21.03,21.1,20.97,21.03,10867650.0
2019-01-18 11:30:00,21.02,21.14,20.94,21.0,11292135.0,21.02,21.14,20.94,21.0,11292135.0
2019-01-18 12:00:00,21.0,21.06,20.94,20.94,8850390.0,21.0,21.06,20.94,20.94,8850390.0
2019-01-18 12:30:00,20.94,20.97,20.63,20.69,17816955.0,20.94,20.97,20.63,20.69,17816955.0
2019-01-18 13:00:00,20.69,20.74,20.56,20.65,13234095.0,20.69,20.74,20.56,20.65,13234095.0
2019-01-18 13:30:00,20.65,20.65,20.45,20.45,10579530.0,20.65,20.65,20.45,20.45,10579530.0
2019-01-18 14:00:00,20.45,20.46,19.98,20.12,31856055.0,20.45,20.46,19.98,20.12,31856055.0
2019-01-18 14:30:00,20.11,20.37,20.0,20.36,18171930.0,20.11,20.37,20.0,20.36,18171930.0
2019-01-18 15:00:00,20.36,20.49,20.14,20.21,21456000.0,20.36,20.49,20.14,20.21,21456000.0
2019-01-18 15:30:00,20.21,20.26,20.07,20.15,27294345.0,20.21,20.26,20.07,20.15,27294345.0
2019-01-22 09:30:00,20.32,20.53,19.7,19.87,38537385.0,20.32,20.53,19.7,19.87,38537385.0
2019-01-22 10:00:00,19.85,20.13,19.77,19.97,16559640.0,19.85,20.13,19.77,19.97,16559640.0
2019-01-22 10:30:00,19.97,20.06,19.91,20.0,9394515.0,19.97,20.06,19.91,20.0,9394515.0
2019-01-22 11:00:00,19.99,20.21,19.93,20.06,10614675.0,19.99,20.21,19.93,20.06,10614675.0
2019-01-22 11:30:00,20.07,20.1,19.97,19.99,6367920.0,20.07,20.1,19.97,19.99,6367920.0
2019-01-22 12:00:00,19.99,20.01,19.93,19.97,5102130.0,19.99,20.01,19.93,19.97,5102130.0
2019-01-22 12:30:00,19.98,20.09,19.96,19.99,5956185.0,19.98,20.09,19.96,19.99,5956185.0
2019-01-22 13:00:00,19.99,19.99,19.87,19.92,5758620.0,19.99,19.99,19.87,19.92,5758620.0
2019-01-22 13:30:00,19.92,19.93,19.78,19.79,6130125.0,19.92,19.93,19.78,19.79,6130125.0
2019-01-22 14:00:00,19.79,19.93,19.76,19.9,7649385.0,19.79,19.93,19.76,19.9,7649385.0
2019-01-22 14:30:00,19.9,19.95,19.83,19.85,7475415.0,19.9,19.95,19.83,19.85,7475415.0
2019-01-22 15:00:00,19.85,19.93,19.8,19.9,6639570.0,19.85,19.93,19.8,19.9,6639570.0
2019-01-22 15:30:00,19.9,19.93,19.77,19.93,14022300.0,19.9,19.93,19.77,19.93,14022300.0
2019-01-23 09:30:00,19.51,19.6,19.03,19.44,32377920.0,19.51,19.6,19.03,19.44,32377920.0
2019-01-23 10:00:00,19.45,19.53,19.24,19.47,12924300.0,19.45,19.53,19.24,19.47,12924300.0
2019-01-23 10:30:00,19.46,19.63,19.41,19.5,9276420.0,19.46,19.63,19.41,19.5,9276420.0
2019-01-23 11:00:00,19.49,19.61,19.38,19.42,7292625.0,19.49,19.61,19.38,19.42,7292625.0
2019-01-23 11:30:00,19.42,19.48,19.22,19.28,6608025.0,19.42,19.48,19.22,19.28,6608025.0
2019-01-23 12:00:00,19.28,19.32,18.83,19.03,17961330.0,19.28,19.32,18.83,19.03,17961330.0
2019-01-23 12:30:00,19.03,19.05,18.82,18.91,11307525.0,19.03,19.05,18.82,18.91,11307525.0
2019-01-23 13:00:00,18.92,19.15,18.78,19.09,10533705.0,18.92,19.15,18.78,19.09,10533705.0
2019-01-23 13:30:00,19.09,19.12,19.0,19.01,4496085.0,19.09,19.12,19.0,19.01,4496085.0
2019-01-23 14:00:00,19.02,19.14,19.01,19.09,4076115.0,19.02,19.14,19.01,19.09,4076115.0
2019-01-23 14:30:00,19.11,19.11,18.89,18.97,6404205.0,19.11,19.11,18.89,18.97,6404205.0
2019-01-23 15:00:00,18.96,19.22,18.95,19.11,7111200.0,18.96,19.22,18.95,19.11,7111200.0
2019-01-23 15:30:00,19.12,19.2,19.05,19.17,12108465.0,19.12,19.2,19.05,19.17,12108465.0
2019-01-24 09:30:00,18.91,19.3,18.62,19.06,22748130.0,18.91,19.3,18.62,19.06,22748130.0
2019-01-24 10:00:00,19.05,19.2,18.97,19.08,7793265.0,19.05,19.2,18.97,19.08,7793265.0
2019-01-24 10:30:00,19.08,19.2,19.01,19.09,6583005.0,19.08,19.2,19.01,19.09,6583005.0
2019-01-24 11:00:00,19.09,19.27,19.05,19.11,6183030.0,19.09,19.27,19.05,19.11,6183030.0
2019-01-24 11:30:00,19.11,19.28,19.09,19.21,3937785.0,19.11,19.28,19.09,19.21,3937785.0
2019-01-24 12:00:00,19.21,19.25,19.17,19.18,2886675.0,19.21,19.25,19.17,19.18,2886675.0
2019-01-24 12:30:00,19.19,19.21,19.13,19.18,2428710.0,19.19,19.21,19.13,19.18,2428710.0
2019-01-24 13:00:00,19.18,19.25,19.14,19.19,2920530.0,19.18,19.25,19.14,19.19,2920530.0
2019-01-24 13:30:00,19.2,19.37,19.17,19.34,4170195.0,19.2,19.37,19.17,19.34,4170195.0
2019-01-24 14:00:00,19.34,19.58,19.33,19.46,8860620.0,19.34,19.58,19.33,19.46,8860620.0
2019-01-24 14:30:00,19.45,19.52,19.34,19.41,4266615.0,19.45,19.52,19.34,19.41,4266615.0
2019-01-24 15:00:00,19.41,19.47,19.35,19.39,6266955.0,19.41,19.47,19.35,19.39,6266955.0
2019-01-24 15:30:00,19.39,19.48,19.37,19.45,9160545.0,19.39,19.48,19.37,19.45,9160545.0
2019-01-25 09:30:00,19.63,19.69,19.42,19.54,13218930.0,19.63,19.69,19.42,19.54,13218930.0
2019-01-25 10:00:00,19.54,19.56,19.34,19.41,9493110.0,19.54,19.56,19.34,19.41,9493110.0
2019-01-25 10:30:00,19.41,19.43,19.3,19.31,5365455.0,19.41,19.43,19.3,19.31,5365455.0
2019-01-25 11:00:00,19.31,19.55,19.31,19.49,7906260.0,19.31,19.55,19.31,19.49,7906260.0
2019-01-25 11:30:00,19.5,19.71,19.47,19.64,7853610.0,19.5,19.71,19.47,19.64,7853610.0
2019-01-25 12:00:00,19.64,19.73,19.59,19.73,5606220.0,19.64,19.73,19.59,19.73,5606220.0
2019-01-25 12:30:00,19.72,19.86,19.69,19.75,6597615.0,19.72,19.86,19.69,19.75,6597615.0
2019-01-25 13:00:00,19.75,19.87,19.7,19.86,4527585.0,19.75,19.87,19.7,19.86,4527585.0
2019-01-25 13:30:00,19.86,19.9,19.77,19.81,3169650.0,19.86,19.9,19.77,19.81,3169650.0
2019-01-25 14:00:00,19.82,19.85,19.71,19.73,3093885.0,19.82,19.85,19.71,19.73,3093885.0
2019-01-25 14:30:00,19.73,19.81,19.72,19.75,3140715.0,19.73,19.81,19.72,19.75,3140715.0
2019-01-25 15:00:00,19.75,19.79,19.71,19.75,2522835.0,19.75,19.79,19.71,19.75,2522835.0
2019-01-25 15:30:00,19.75,19.84,19.7,19.8,8286780.0,19.75,19.84,19.7,19.8,8286780.0
2019-01-28 09:30:00,19.53,19.55,19.19,19.3,11491425.0,19.53,19.55,19.19,19.3,11491425.0
2019-01-28 10:00:00,19.3,19.59,19.18,19.55,10431060.0,19.3,19.59,19.18,19.55,10431060.0
2019-01-28 10:30:00,19.54,19.63,19.48,19.6,5028420.0,19.54,19.63,19.48,19.6,5028420.0
2019-01-28 11:00:00,19.6,19.74,19.56,19.73,4906560.0,19.6,19.74,19.56,19.73,4906560.0
2019-01-28 11:30:00,19.73,19.78,19.32,19.42,12172680.0,19.73,19.78,19.32,19.42,12172680.0
2019-01-28 12:00:00,19.41,19.63,19.4,19.61,4324560.0,19.41,19.63,19.4,19.61,4324560.0
2019-01-28 12:30:00,19.61,19.79,19.59,19.75,5642235.0,19.61,19.79,19.59,19.75,5642235.0
2019-01-28 13:00:00,19.74,19.75,19.66,19.68,2637810.0,19.74,19.75,19.66,19.68,2637810.0
2019-01-28 13:30:00,19.67,19.76,19.65,19.72,2361075.0,19.67,19.76,19.65,19.72,2361075.0
2019-01-28 14:00:00,19.72,19.74,19.64,19.65,1772535.0,19.72,19.74,19.64,19.65,1772535.0
2019-01-28 14:30:00,19.65,19.77,19.63,19.76,2437275.0,19.65,19.77,19.63,19.76,2437275.0
2019-01-28 15:00:00,19.76,19.83,19.72,19.76,3877590.0,19.76,19.83,19.72,19.76,3877590.0
2019-01-28 15:30:00,19.76,19.83,19.72,19.75,5274330.0,19.76,19.83,19.72,19.75,5274330.0
2019-01-29 09:30:00,19.68,19.9,19.6,19.71,10895715.0,19.68,19.9,19.6,19.71,10895715.0
2019-01-29 10:00:00,19.72,19.81,19.56,19.64,5657655.0,19.72,19.81,19.56,19.64,5657655.0
2019-01-29 10:30:00,19.64,19.65,19.45,19.49,5347965.0,19.64,19.65,19.45,19.49,5347965.0
2019-01-29 11:00:00,19.5,19.68,19.48,19.64,4595820.0,19.5,19.68,19.48,19.64,4595820.0
2019-01-29 11:30:00,19.64,19.68,19.59,19.65,2322855.0,19.64,19.68,19.59,19.65,2322855.0
2019-01-29 12:00:00,19.64,19.74,19.61,19.69,2702760.0,19.64,19.74,19.61,19.69,2702760.0
2019-01-29 12:30:00,19.69,19.72,19.65,19.68,1297575.0,19.69,19.72,19.65,19.68,1297575.0
2019-01-29 13:00:00,19.67,19.72,19.65,19.69,1976085.0,19.67,19.72,19.65,19.69,1976085.0
2019-01-29 13:30:00,19.68,19.79,19.65,19.78,3633675.0,19.68,19.79,19.65,19.78,3633675.0
2019-01-29 14:00:00,19.78,19.79,19.7,19.76,2661180.0,19.78,19.79,19.7,19.76,2661180.0
2019-01-29 14:30:00,19.75,19.8,19.7,19.77,2146440.0,19.75,19.8,19.7,19.77,2146440.0
2019-01-29 15:00:00,19.78,19.83,19.77,19.79,3798540.0,19.78,19.83,19.77,19.79,3798540.0
2019-01-29 15:30:00,19.79,19.85,19.78,19.83,6494280.0,19.79,19.85,19.78,19.83,6494280.0
2019-01-30 09:30:00,20.03,20.32,19.98,20.07,18997995.0,20.03,20.32,19.98,20.07,18997995.0
2019-01-30 10:00:00,20.07,20.09,19.93,20.01,7119075.0,20.07,20.09,19.93,20.01,7119075.0
2019-01-30 10:30:00,20.0,20.12,19.99,20.06,6568020.0,20.0,20.12,19.99,20.06,6568020.0
2019-01-30 11:00:00,20.06,20.13,19.97,20.0,7006200.0,20.06,20.13,19.97,20.0,7006200.0
2019-01-30 11:30:00,20.0,20.01,19.9,20.01,7017960.0,20.0,20.01,19.9,20.01,7017960.0
2019-01-30 12:00:00,20.02,20.15,20.01,20.13,6578925.0,20.02,20.15,20.01,20.13,6578925.0
2019-01-30 12:30:00,20.13,20.25,20.12,20.21,6357000.0,20.13,20.25,20.12,20.21,6357000.0
2019-01-30 13:00:00,20.21,20.21,20.11,20.17,3162645.0,20.21,20.21,20.11,20.17,3162645.0
2019-01-30 13:30:00,20.17,20.22,20.14,20.2,3209925.0,20.17,20.22,20.14,20.2,3209925.0
2019-01-30 14:00:00,20.21,20.4,20.19,20.38,8741865.0,20.21,20.4,20.19,20.38,8741865.0
2019-01-30 14:30:00,20.38,20.52,20.33,20.48,6512070.0,20.38,20.52,20.33,20.48,6512070.0
2019-01-30 15:00:00,20.47,20.5,20.32,20.45,7872915.0,20.47,20.5,20.32,20.45,7872915.0
2019-01-30 15:30:00,20.45,20.6,20.41,20.59,15041610.0,20.45,20.6,20.41,20.59,15041610.0
2019-01-31 09:30:00,20.07,20.27,19.6,20.12,35455815.0,20.07,20.27,19.6,20.12,35455815.0
2019-01-31 10:00:00,20.12,20.52,20.09,20.44,22615140.0,20.12,20.52,20.09,20.44,22615140.0
2019-01-31 10:30:00,20.42,20.7,20.42,20.67,16359570.0,20.42,20.7,20.42,20.67,16359570.0
2019-01-31 11:00:00,20.67,20.77,20.38,20.44,16109415.0,20.67,20.77,20.38,20.44,16109415.0
2019-01-31 11:30:00,20.43,20.48,20.24,20.45,11238555.0,20.43,20.48,20.24,20.45,11238555.0
2019-01-31 12:00:00,20.45,20.53,20.38,20.47,4288215.0,20.45,20.53,20.38,20.47,4288215.0
2019-01-31 12:30:00,20.48,20.58,20.45,20.52,3831675.0,20.48,20.58,20.45,20.52,3831675.0
2019-01-31 13:00:00,20.51,20.64,20.44,20.6,5188500.0,20.51,20.64,20.44,20.6,5188500.0
2019-01-31 13:30:00,20.59,20.6,20.41,20.46,5976180.0,20.59,20.6,20.41,20.46,5976180.0
2019-01-31 14:00:00,20.47,20.56,20.46,20.52,3580335.0,20.47,20.56,20.46,20.52,3580335.0
2019-01-31 14:30:00,20.52,20.54,20.44,20.51,3492765.0,20.52,20.54,20.44,20.51,3492765.0
2019-01-31 15:00:00,20.5,20.5,20.34,20.42,4809675.0,20.5,20.5,20.34,20.42,4809675.0
2019-01-31 15:30:00,20.42,20.48,20.37,20.46,9968730.0,20.42,20.48,20.37,20.46,9968730.0
2019-02-01 09:30:00,20.36,20.67,20.23,20.55,13181130.0,20.36,20.67,20.23,20.55,13181130.0
2019-02-01 10:00:00,20.56,21.07,20.56,21.07,17736990.0,20.56,21.07,20.56,21.07,17736990.0
2019-02-01 10:30:00,21.07,21.07,20.82,20.83,10500255.0,21.07,21.07,20.82,20.83,10500255.0
2019-02-01 11:00:00,20.83,20.93,20.79,20.86,4641825.0,20.83,20.93,20.79,20.86,4641825.0
2019-02-01 11:30:00,20.86,20.96,20.83,20.95,4049565.0,20.86,20.96,20.83,20.95,4049565.0
2019-02-01 12:00:00,20.95,21.0,20.86,20.9,4061250.0,20.95,21.0,20.86,20.9,4061250.0
2019-02-01 12:30:00,20.89,20.9,20.74,20.77,4299645.0,20.89,20.9,20.74,20.77,4299645.0
2019-02-01 13:00:00,20.77,20.84,20.74,20.81,3185040.0,20.77,20.84,20.74,20.81,3185040.0
2019-02-01 13:30:00,20.81,20.81,20.62,20.71,4737990.0,20.81,20.81,20.62,20.71,4737990.0
2019-02-01 14:00:00,20.71,20.71,20.64,20.67,2937405.0,20.71,20.71,20.64,20.67,2937405.0
2019-02-01 14:30:00,20.66,20.77,20.66,20.68,3676590.0,20.66,20.77,20.66,20.68,3676590.0
2019-02-01 15:00:00,20.67,20.73,20.63,20.73,4601580.0,20.67,20.73,20.63,20.73,4601580.0
2019-02-01 15:30:00,20.73,20.83,20.69,20.83,8896395.0,20.73,20.83,20.69,20.83,8896395.0
2019-02-04 09:30:00,20.87,20.87,20.13,20.58,21052695.0,20.87,20.87,20.13,20.58,21052695.0
2019-02-04 10:00:00,20.58,20.77,20.48,20.65,10770525.0,20.58,20.77,20.48,20.65,10770525.0
2019-02-04 10:30:00,20.65,20.78,20.64,20.69,8457570.0,20.65,20.78,20.64,20.69,8457570.0
2019-02-04 11:00:00,20.69,20.84,20.67,20.71,9115290.0,20.69,20.84,20.67,20.71,9115290.0
2019-02-04 11:30:00,20.69,20.75,20.65,20.66,4708995.0,20.69,20.75,20.65,20.66,4708995.0
2019-02-04 12:00:00,20.66,20.95,20.64,20.83,8455260.0,20.66,20.95,20.64,20.83,8455260.0
2019-02-04 12:30:00,20.81,20.99,20.81,20.87,5652330.0,20.81,20.99,20.81,20.87,5652330.0
2019-02-04 13:00:00,20.87,20.95,20.86,20.91,2325060.0,20.87,20.95,20.86,20.91,2325060.0
2019-02-04 13:30:00,20.92,21.02,20.91,20.97,5444880.0,20.92,21.02,20.91,20.97,5444880.0
2019-02-04 14:00:00,20.97,21.02,20.95,20.97,2167695.0,20.97,21.02,20.95,20.97,2167695.0
2019-02-04 14:30:00,20.96,20.98,20.89,20.92,1813305.0,20.96,20.98,20.89,20.92,1813305.0
2019-02-04 15:00:00,20.93,20.94,20.84,20.86,2878800.0,20.93,20.94,20.84,20.86,2878800.0
2019-02-04 15:30:00,20.86,20.87,20.8,20.86,5743440.0,20.86,20.87,20.8,20.86,5743440.0
2019-02-05 09:30:00,20.83,21.27,20.82,21.15,15533535.0,20.83,21.27,20.82,21.15,15533535.0
2019-02-05 10:00:00,21.16,21.18,21.02,21.16,6974535.0,21.16,21.18,21.02,21.16,6974535.0
2019-02-05 10:30:00,21.17,21.32,21.16,21.31,8478285.0,21.17,21.32,21.16,21.31,8478285.0
2019-02-05 11:00:00,21.31,21.33,21.22,21.29,5199750.0,21.31,21.33,21.22,21.29,5199750.0
2019-02-05 11:30:00,21.27,21.39,21.24,21.37,6402840.0,21.27,21.39,21.24,21.37,6402840.0
2019-02-05 12:00:00,21.37,21.46,21.32,21.46,4838985.0,21.37,21.46,21.32,21.46,4838985.0
2019-02-05 12:30:00,21.46,21.49,21.35,21.35,5631990.0,21.46,21.49,21.35,21.35,5631990.0
2019-02-05 13:00:00,21.35,21.4,21.28,21.38,3207105.0,21.35,21.4,21.28,21.38,3207105.0
2019-02-05 13:30:00,21.38,21.38,21.28,21.3,2143650.0,21.38,21.38,21.28,21.3,2143650.0
2019-02-05 14:00:00,21.31,21.45,21.3,21.43,3408915.0,21.31,21.45,21.3,21.43,3408915.0
2019-02-05 14:30:00,21.43,21.5,21.43,21.45,4113870.0,21.43,21.5,21.43,21.45,4113870.0
2019-02-05 15:00:00,21.44,21.48,21.39,21.48,3837585.0,21.44,21.48,21.39,21.48,3837585.0
2019-02-05 15:30:00,21.48,21.48,21.31,21.42,8743260.0,21.48,21.48,21.31,21.42,8743260.0
2019-02-06 09:30:00,21.31,21.62,21.27,21.51,13604715.0,21.31,21.62,21.27,21.51,13604715.0
2019-02-06 10:00:00,21.52,21.53,21.04,21.13,12886050.0,21.52,21.53,21.04,21.13,12886050.0
2019-02-06 10:30:00,21.14,21.36,21.06,21.3,7612200.0,21.14,21.36,21.06,21.3,7612200.0
2019-02-06 11:00:00,21.31,21.41,21.23,21.3,4188135.0,21.31,21.41,21.23,21.3,4188135.0
2019-02-06 11:30:00,21.29,21.32,21.23,21.28,2926770.0,21.29,21.32,21.23,21.28,2926770.0
2019-02-06 12:00:00,21.28,21.31,21.18,21.19,1888770.0,21.28,21.31,21.18,21.19,1888770.0
2019-02-06 12:30:00,21.21,21.25,21.15,21.2,1753275.0,21.21,21.25,21.15,21.2,1753275.0
2019-02-06 13:00:00,21.21,21.23,21.16,21.21,2005635.0,21.21,21.23,21.16,21.21,2005635.0
2019-02-06 13:30:00,21.21,21.31,21.19,21.23,1968270.0,21.21,21.31,21.19,21.23,1968270.0
2019-02-06 14:00:00,21.23,21.23,21.14,21.18,2643375.0,21.23,21.23,21.14,21.18,2643375.0
2019-02-06 14:30:00,21.18,21.26,21.17,21.24,1625475.0,21.18,21.26,21.17,21.24,1625475.0
2019-02-06 15:00:00,21.24,21.27,21.22,21.23,1608825.0,21.24,21.27,21.22,21.23,1608825.0
2019-02-06 15:30:00,21.22,21.25,21.14,21.15,4470375.0,21.22,21.25,21.14,21.15,4470375.0
2019-02-07 09:30:00,20.89,20.98,20.65,20.84,13171815.0,20.89,20.98,20.65,20.84,13171815.0
2019-02-07 10:00:00,20.84,20.9,20.73,20.81,8331705.0,20.84,20.9,20.73,20.81,8331705.0
2019-02-07 10:30:00,20.81,20.82,20.57,20.62,7968540.0,20.81,20.82,20.57,20.62,7968540.0
2019-02-07 11:00:00,20.63,20.66,20.45,20.5,7962240.0,20.63,20.66,20.45,20.5,7962240.0
2019-02-07 11:30:00,20.52,20.53,20.2,20.3,10749510.0,20.52,20.53,20.2,20.3,10749510.0
2019-02-07 12:00:00,20.3,20.49,20.24,20.41,5061150.0,20.3,20.49,20.24,20.41,5061150.0
2019-02-07 12:30:00,20.4,20.49,20.34,20.45,4116885.0,20.4,20.49,20.34,20.45,4116885.0
2019-02-07 13:00:00,20.46,20.54,20.42,20.5,3360105.0,20.46,20.54,20.42,20.5,3360105.0
2019-02-07 13:30:00,20.51,20.59,20.5,20.52,2962155.0,20.51,20.59,20.5,20.52,2962155.0
2019-02-07 14:00:00,20.54,20.55,20.4,20.47,2440635.0,20.54,20.55,20.4,20.47,2440635.0
2019-02-07 14:30:00,20.48,20.52,20.38,20.45,2785950.0,20.48,20.52,20.38,20.45,2785950.0
2019-02-07 15:00:00,20.46,20.5,20.42,20.48,2320500.0,20.46,20.5,20.42,20.48,2320500.0
2019-02-07 15:30:00,20.48,20.53,20.46,20.51,5584710.0,20.48,20.53,20.46,20.51,5584710.0
2019-02-08 09:30:00,20.46,20.5,19.99,20.03,12656685.0,20.46,20.5,19.99,20.03,12656685.0
2019-02-08 10:00:00,20.03,20.2,19.93,19.94,8517165.0,20.03,20.2,19.93,19.94,8517165.0
2019-02-08 10:30:00,19.94,20.19,19.9,20.16,7370355.0,19.94,20.19,19.9,20.16,7370355.0
2019-02-08 11:00:00,20.15,20.19,20.07,20.11,5464215.0,20.15,20.19,20.07,20.11,5464215.0
2019-02-08 11:30:00,20.11,20.11,19.95,20.03,5648310.0,20.11,20.11,19.95,20.03,5648310.0
2019-02-08 12:00:00,20.03,20.13,20.03,20.1,4931325.0,20.03,20.13,20.03,20.1,4931325.0
2019-02-08 12:30:00,20.1,20.29,20.1,20.21,4403265.0,20.1,20.29,20.1,20.21,4403265.0
2019-02-08 13:00:00,20.21,20.33,20.21,20.25,2130030.0,20.21,20.33,20.21,20.25,2130030.0
2019-02-08 13:30:00,20.26,20.32,20.23,20.32,1743615.0,20.26,20.32,20.23,20.32,1743615.0
2019-02-08 14:00:00,20.32,20.46,20.31,20.45,3820380.0,20.32,20.46,20.31,20.45,3820380.0
2019-02-08 14:30:00,20.45,20.48,20.38,20.41,2972130.0,20.45,20.48,20.38,20.41,2972130.0
2019-02-08 15:00:00,20.4,20.45,20.33,20.4,2969190.0,20.4,20.45,20.33,20.4,2969190.0
2019-02-08 15:30:00,20.41,20.41,20.34,20.39,5372655.0,20.41,20.41,20.34,20.39,5372655.0
2019-02-11 09:30:00,20.77,21.12,20.7,21.11,23824950.0,20.77,21.12,20.7,21.11,23824950.0
2019-02-11 10:00:00,21.11,21.24,20.99,21.05,13128300.0,21.11,21.24,20.99,21.05,13128300.0
2019-02-11 10:30:00,21.06,21.13,20.92,21.0,7047390.0,21.06,21.13,20.92,21.0,7047390.0
2019-02-11 11:00:00,21.01,21.02,20.87,20.97,3684030.0,21.01,21.02,20.87,20.97,3684030.0
2019-02-11 11:30:00,20.97,21.05,20.91,21.0,4927905.0,20.97,21.05,20.91,21.0,4927905.0
2019-02-11 12:00:00,20.99,21.1,20.99,21.07,4839540.0,20.99,21.1,20.99,21.07,4839540.0
2019-02-11 12:30:00,21.08,21.14,21.0,21.06,5001015.0,21.08,21.14,21.0,21.06,5001015.0
2019-02-11 13:00:00,21.05,21.08,20.98,20.99,2022960.0,21.05,21.08,20.98,20.99,2022960.0
2019-02-11 13:30:00,20.99,21.01,20.9,20.93,3227295.0,20.99,21.01,20.9,20.93,3227295.0
2019-02-11 14:00:00,20.92,21.0,20.91,20.95,3134250.0,20.92,21.0,20.91,20.95,3134250.0
2019-02-11 14:30:00,20.94,20.97,20.85,20.91,3188655.0,20.94,20.97,20.85,20.91,3188655.0
2019-02-11 15:00:00,20.92,20.94,20.88,20.93,2529255.0,20.92,20.94,20.88,20.93,2529255.0
2019-02-11 15:30:00,20.93,20.95,20.82,20.86,7816875.0,20.93,20.95,20.82,20.86,7816875.0
2019-02-12 09:30:00,21.08,21.21,20.92,21.11,14038665.0,21.08,21.21,20.92,21.11,14038665.0
2019-02-12 10:00:00,21.1,21.17,20.97,20.99,5447145.0,21.1,21.17,20.97,20.99,5447145.0
2019-02-12 10:30:00,20.99,21.14,20.99,21.12,5079690.0,20.99,21.14,20.99,21.12,5079690.0
2019-02-12 11:00:00,21.13,21.14,21.06,21.11,3774870.0,21.13,21.14,21.06,21.11,3774870.0
2019-02-12 11:30:00,21.11,21.12,21.03,21.08,3533370.0,21.11,21.12,21.03,21.08,3533370.0
2019-02-12 12:00:00,21.08,21.09,20.94,20.98,3755535.0,21.08,21.09,20.94,20.98,3755535.0
2019-02-12 12:30:00,20.98,21.0,20.84,20.87,3919545.0,20.98,21.0,20.84,20.87,3919545.0
2019-02-12 13:00:00,20.87,20.89,20.64,20.76,8036070.0,20.87,20.89,20.64,20.76,8036070.0
2019-02-12 13:30:00,20.77,20.86,20.75,20.83,3090900.0,20.77,20.86,20.75,20.83,3090900.0
2019-02-12 14:00:00,20.82,20.91,20.79,20.85,2555505.0,20.82,20.91,20.79,20.85,2555505.0
2019-02-12 14:30:00,20.86,20.88,20.8,20.85,1824255.0,20.86,20.88,20.8,20.85,1824255.0
2019-02-12 15:00:00,20.85,20.9,20.83,20.86,1821030.0,20.85,20.9,20.83,20.86,1821030.0
2019-02-12 15:30:00,20.86,20.86,20.77,20.79,5795880.0,20.86,20.86,20.77,20.79,5795880.0
2019-02-13 09:30:00,20.82,20.85,20.5,20.56,13216965.0,20.82,20.85,20.5,20.56,13216965.0
2019-02-13 10:00:00,20.57,20.71,20.56,20.63,5483505.0,20.57,20.71,20.56,20.63,5483505.0
2019-02-13 10:30:00,20.62,20.64,20.47,20.51,4845300.0,20.62,20.64,20.47,20.51,4845300.0
2019-02-13 11:00:00,20.51,20.56,20.44,20.45,4712250.0,20.51,20.56,20.44,20.45,4712250.0
2019-02-13 11:30:00,20.44,20.52,20.37,20.51,5905425.0,20.44,20.52,20.37,20.51,5905425.0
2019-02-13 12:00:00,20.5,20.56,20.46,20.49,2910915.0,20.5,20.56,20.46,20.49,2910915.0
2019-02-13 12:30:00,20.48,20.49,20.4,20.44,2381925.0,20.48,20.49,20.4,20.44,2381925.0
2019-02-13 13:00:00,20.44,20.49,20.42,20.49,1470930.0,20.44,20.49,20.42,20.49,1470930.0
2019-02-13 13:30:00,20.49,20.56,20.47,20.54,2644155.0,20.49,20.56,20.47,20.54,2644155.0
2019-02-13 14:00:00,20.54,20.62,20.5,20.59,3466560.0,20.54,20.62,20.5,20.59,3466560.0
2019-02-13 14:30:00,20.59,20.64,20.57,20.63,3327450.0,20.59,20.64,20.57,20.63,3327450.0
2019-02-13 15:00:00,20.64,20.64,20.53,20.54,2066535.0,20.64,20.64,20.53,20.54,2066535.0
2019-02-13 15:30:00,20.54,20.58,20.49,20.54,5708415.0,20.54,20.58,20.49,20.54,5708415.0
2019-02-14 09:30:00,20.23,20.37,20.07,20.3,15021585.0,20.23,20.37,20.07,20.3,15021585.0
2019-02-14 10:00:00,20.3,20.45,20.23,20.27,9288060.0,20.3,20.45,20.23,20.27,9288060.0
2019-02-14 10:30:00,20.27,20.33,20.12,20.19,6719910.0,20.27,20.33,20.12,20.19,6719910.0
2019-02-14 11:00:00,20.2,20.23,20.15,20.18,3227460.0,20.2,20.23,20.15,20.18,3227460.0
2019-02-14 11:30:00,20.19,20.26,20.16,20.25,3280380.0,20.19,20.26,20.16,20.25,3280380.0
2019-02-14 12:00:00,20.25,20.36,20.23,20.35,3241620.0,20.25,20.36,20.23,20.35,3241620.0
2019-02-14 12:30:00,20.35,20.35,20.25,20.31,1546875.0,20.35,20.35,20.25,20.31,1546875.0
2019-02-14 13:00:00,20.32,20.34,20.25,20.29,1636140.0,20.32,20.34,20.25,20.29,1636140.0
2019-02-14 13:30:00,20.29,20.33,20.26,20.33,1504605.0,20.29,20.33,20.26,20.33,1504605.0
2019-02-14 14:00:00,20.33,20.38,20.27,20.36,2854470.0,20.33,20.38,20.27,20.36,2854470.0
2019-02-14 14:30:00,20.37,20.38,20.27,20.29,2510910.0,20.37,20.38,20.27,20.29,2510910.0
2019-02-14 15:00:00,20.29,20.39,20.28,20.33,2694990.0,20.29,20.39,20.28,20.33,2694990.0
2019-02-14 15:30:00,20.34,20.34,20.22,20.26,5304675.0,20.34,20.34,20.22,20.26,5304675.0
2019-02-15 09:30:00,20.29,20.45,20.26,20.45,10791600.0,20.29,20.45,20.26,20.45,10791600.0
2019-02-15 10:00:00,20.45,20.51,20.41,20.41,5528145.0,20.45,20.51,20.41,20.41,5528145.0
2019-02-15 10:30:00,20.43,20.53,20.42,20.46,3520290.0,20.43,20.53,20.42,20.46,3520290.0
2019-02-15 11:00:00,20.47,20.48,20.37,20.43,2770995.0,20.47,20.48,20.37,20.43,2770995.0
2019-02-15 11:30:00,20.43,20.46,20.35,20.38,2339040.0,20.43,20.46,20.35,20.38,2339040.0
2019-02-15 12:00:00,20.37,20.46,20.36,20.45,2313285.0,20.37,20.46,20.36,20.45,2313285.0
2019-02-15 12:30:00,20.45,20.46,20.41,20.42,1409295.0,20.45,20.46,20.41,20.42,1409295.0
2019-02-15 13:00:00,20.42,20.43,20.4,20.41,1096875.0,20.42,20.43,20.4,20.41,1096875.0
2019-02-15 13:30:00,20.42,20.5,20.42,20.48,2426655.0,20.42,20.5,20.42,20.48,2426655.0
2019-02-15 14:00:00,20.48,20.51,20.43,20.46,2149890.0,20.48,20.51,20.43,20.46,2149890.0
2019-02-15 14:30:00,20.46,20.48,20.43,20.46,1583670.0,20.46,20.48,20.43,20.46,1583670.0
2019-02-15 15:00:00,20.45,20.46,20.42,20.46,1832220.0,20.45,20.46,20.42,20.46,1832220.0
2019-02-15 15:30:00,20.46,20.53,20.45,20.53,6726795.0,20.46,20.53,20.45,20.53,6726795.0
2019-02-19 09:30:00,20.42,20.77,20.4,20.73,9503835.0,20.42,20.77,20.4,20.73,9503835.0
2019-02-19 10:00:00,20.73,20.73,20.49,20.61,5723355.0,20.73,20.73,20.49,20.61,5723355.0
2019-02-19 10:30:00,20.6,20.6,20.45,20.51,3326985.0,20.6,20.6,20.45,20.51,3326985.0
2019-02-19 11:00:00,20.51,20.53,20.4,20.45,3938565.0,20.51,20.53,20.4,20.45,3938565.0
2019-02-19 11:30:00,20.45,20.6,20.43,20.6,5511300.0,20.45,20.6,20.43,20.6,5511300.0
2019-02-19 12:00:00,20.59,20.61,20.54,20.55,2233440.0,20.59,20.61,20.54,20.55,2233440.0
2019-02-19 12:30:00,20.55,20.55,20.48,20.51,1609530.0,20.55,20.55,20.48,20.51,1609530.0
2019-02-19 13:00:00,20.51,20.56,20.51,20.55,1447515.0,20.51,20.56,20.51,20.55,1447515.0
2019-02-19 13:30:00,20.55,20.59,20.54,20.56,1558695.0,20.55,20.59,20.54,20.56,1558695.0
2019-02-19 14:00:00,20.56,20.6,20.56,20.59,1478340.0,20.56,20.6,20.56,20.59,1478340.0
2019-02-19 14:30:00,20.58,20.63,20.49,20.49,2962095.0,20.58,20.63,20.49,20.49,2962095.0
2019-02-19 15:00:00,20.5,20.53,20.48,20.51,1665015.0,20.5,20.53,20.48,20.51,1665015.0
2019-02-19 15:30:00,20.51,20.51,20.36,20.38,5659785.0,20.51,20.51,20.36,20.38,5659785.0
2019-02-20 09:30:00,20.29,20.42,20.16,20.35,13005195.0,20.29,20.42,20.16,20.35,13005195.0
2019-02-20 10:00:00,20.35,20.37,20.21,20.34,6386250.0,20.35,20.37,20.21,20.34,6386250.0
2019-02-20 10:30:00,20.35,20.38,20.17,20.18,6976380.0,20.35,20.38,20.17,20.18,6976380.0
2019-02-20 11:00:00,20.17,20.23,20.1,20.17,7648710.0,20.17,20.23,20.1,20.17,7648710.0
2019-02-20 11:30:00,20.17,20.21,20.11,20.15,4462095.0,20.17,20.21,20.11,20.15,4462095.0
2019-02-20 12:00:00,20.15,20.16,19.98,19.98,7904475.0,20.15,20.16,19.98,19.98,7904475.0
2019-02-20 12:30:00,19.98,20.06,19.95,20.01,6623865.0,19.98,20.06,19.95,20.01,6623865.0
2019-02-20 13:00:00,20.0,20.08,19.93,20.06,5656605.0,20.0,20.08,19.93,20.06,5656605.0
2019-02-20 13:30:00,20.06,20.13,20.06,20.11,3118485.0,20.06,20.13,20.06,20.11,3118485.0
2019-02-20 14:00:00,20.12,20.17,20.03,20.05,3546210.0,20.12,20.17,20.03,20.05,3546210.0
2019-02-20 14:30:00,20.05,20.15,20.04,20.12,2634810.0,20.05,20.15,20.04,20.12,2634810.0
2019-02-20 15:00:00,20.13,20.19,20.07,20.18,3111795.0,20.13,20.19,20.07,20.18,3111795.0
2019-02-20 15:30:00,20.18,20.18,20.11,20.17,6314115.0,20.18,20.18,20.11,20.17,6314115.0
2019-02-21 09:30:00,20.13,20.22,19.95,20.08,10644465.0,20.13,20.22,19.95,20.08,10644465.0
2019-02-21 10:00:00,20.07,20.08,19.91,19.96,6419340.0,20.07,20.08,19.91,19.96,6419340.0
2019-02-21 10:30:00,19.97,20.05,19.94,19.98,5079870.0,19.97,20.05,19.94,19.98,5079870.0
2019-02-21 11:00:00,19.98,20.02,19.96,20.0,2791455.0,19.98,20.02,19.96,20.0,2791455.0
2019-02-21 11:30:00,20.0,20.03,19.97,20.01,2672820.0,20.0,20.03,19.97,20.01,2672820.0
2019-02-21 12:00:00,20.01,20.12,20.01,20.11,4455165.0,20.01,20.12,20.01,20.11,4455165.0
2019-02-21 12:30:00,20.11,20.13,19.77,19.81,19317795.0,20.11,20.13,19.77,19.81,19317795.0
2019-02-21 13:00:00,19.8,19.84,19.69,19.72,8095935.0,19.8,19.84,19.69,19.72,8095935.0
2019-02-21 13:30:00,19.72,19.76,19.68,19.69,4670295.0,19.72,19.76,19.68,19.69,4670295.0
2019-02-21 14:00:00,19.69,19.71,19.46,19.54,11551545.0,19.69,19.71,19.46,19.54,11551545.0
2019-02-21 14:30:00,19.55,19.59,19.42,19.44,6426615.0,19.55,19.59,19.42,19.44,6426615.0
2019-02-21 15:00:00,19.44,19.53,19.42,19.46,6952080.0,19.44,19.53,19.42,19.46,6952080.0
2019-02-21 15:30:00,19.46,19.51,19.37,19.42,15259200.0,19.46,19.51,19.37,19.42,15259200.0
2019-02-22 09:30:00,19.63,19.73,19.47,19.6,14541690.0,19.63,19.73,19.47,19.6,14541690.0
2019-02-22 10:00:00,19.6,19.77,19.6,19.66,9012795.0,19.6,19.77,19.6,19.66,9012795.0
2019-02-22 10:30:00,19.66,19.67,19.53,19.64,7245660.0,19.66,19.67,19.53,19.64,7245660.0
2019-02-22 11:00:00,19.64,19.69,19.63,19.68,3423720.0,19.64,19.69,19.63,19.68,3423720.0
2019-02-22 11:30:00,19.68,19.68,19.57,19.64,3845640.0,19.68,19.68,19.57,19.64,3845640.0
2019-02-22 12:00:00,19.64,19.67,19.58,19.59,3087420.0,19.64,19.67,19.58,19.59,3087420.0
2019-02-22 12:30:00,19.59,19.65,19.58,19.59,3233325.0,19.59,19.65,19.58,19.59,3233325.0
2019-02-22 13:00:00,19.6,19.61,19.55,19.61,3488505.0,19.6,19.61,19.55,19.61,3488505.0
2019-02-22 13:30:00,19.6,19.61,19.56,19.56,2258715.0,19.6,19.61,19.56,19.56,2258715.0
2019-02-22 14:00:00,19.56,19.6,19.52,19.52,2863935.0,19.56,19.6,19.52,19.52,2863935.0
2019-02-22 14:30:00,19.53,19.57,19.48,19.5,3135810.0,19.53,19.57,19.48,19.5,3135810.0
2019-02-22 15:00:00,19.49,19.6,19.49,19.59,2616555.0,19.49,19.6,19.49,19.59,2616555.0
2019-02-22 15:30:00,19.59,19.65,19.53,19.65,6683100.0,19.59,19.65,19.53,19.65,6683100.0
2019-02-25 09:30:00,19.86,20.19,19.86,20.18,19494240.0,19.86,20.19,19.86,20.18,19494240.0
2019-02-25 10:00:00,20.18,20.19,20.04,20.15,10503450.0,20.18,20.19,20.04,20.15,10503450.0
2019-02-25 10:30:00,20.16,20.17,20.09,20.14,5548575.0,20.16,20.17,20.09,20.14,5548575.0
2019-02-25 11:00:00,20.14,20.17,19.93,19.99,7992090.0,20.14,20.17,19.93,19.99,7992090.0
2019-02-25 11:30:00,19.99,20.01,19.9,19.9,5853195.0,19.99,20.01,19.9,19.9,5853195.0
2019-02-25 12:00:00,19.9,19.95,19.84,19.86,4401345.0,19.9,19.95,19.84,19.86,4401345.0
2019-02-25 12:30:00,19.86,19.92,19.8,19.89,3530970.0,19.86,19.92,19.8,19.89,3530970.0
2019-02-25 13:00:00,19.89,19.96,19.88,19.94,2286930.0,19.89,19.96,19.88,19.94,2286930.0
2019-02-25 13:30:00,19.93,19.98,19.9,19.92,2419110.0,19.93,19.98,19.9,19.92,2419110.0
2019-02-25 14:00:00,19.92,19.96,19.87,19.91,1910700.0,19.92,19.96,19.87,19.91,1910700.0
2019-02-25 14:30:00,19.92,19.97,19.87,19.89,2187240.0,19.92,19.97,19.87,19.89,2187240.0
2019-02-25 15:00:00,19.89,19.94,19.88,19.89,2092680.0,19.89,19.94,19.88,19.89,2092680.0
2019-02-25 15:30:00,19.88,19.95,19.88,19.91,5088375.0,19.88,19.95,19.88,19.91,5088375.0
2019-02-26 09:30:00,19.47,19.74,19.25,19.63,25603815.0,19.47,19.74,19.25,19.63,25603815.0
2019-02-26 10:00:00,19.63,19.77,19.57,19.59,10040805.0,19.63,19.77,19.57,19.59,10040805.0
2019-02-26 10:30:00,19.59,19.83,19.57,19.78,8032110.0,19.59,19.83,19.57,19.78,8032110.0
2019-02-26 11:00:00,19.77,20.09,19.75,20.07,12118395.0,19.77,20.09,19.75,20.07,12118395.0
2019-02-26 11:30:00,20.07,20.13,19.98,20.1,8453925.0,20.07,20.13,19.98,20.1,8453925.0
2019-02-26 12:00:00,20.1,20.13,20.03,20.06,4408215.0,20.1,20.13,20.03,20.06,4408215.0
2019-02-26 12:30:00,20.06,20.08,19.83,19.84,6206010.0,20.06,20.08,19.83,19.84,6206010.0
2019-02-26 13:00:00,19.84,19.98,19.84,19.92,2836590.0,19.84,19.98,19.84,19.92,2836590.0
2019-02-26 13:30:00,19.91,19.92,19.81,19.88,3390960.0,19.91,19.92,19.81,19.88,3390960.0
2019-02-26 14:00:00,19.87,19.96,19.87,19.94,1953960.0,19.87,19.96,19.87,19.94,1953960.0
2019-02-26 14:30:00,19.94,20.0,19.87,19.9,4861125.0,19.94,20.0,19.87,19.9,4861125.0
2019-02-26 15:00:00,19.91,19.93,19.84,19.93,4105095.0,19.91,19.93,19.84,19.93,4105095.0
2019-02-26 15:30:00,19.93,19.93,19.8,19.85,8036295.0,19.93,19.93,19.8,19.85,8036295.0
2019-02-27 09:30:00,20.12,20.52,20.04,20.46,21542355.0,20.12,20.52,20.04,20.46,21542355.0
2019-02-27 10:00:00,20.46,20.48,20.3,20.4,9711765.0,20.46,20.48,20.3,20.4,9711765.0
2019-02-27 10:30:00,20.39,20.7,20.38,20.67,14005710.0,20.39,20.7,20.38,20.67,14005710.0
2019-02-27 11:00:00,20.66,20.92,20.59,20.69,16607190.0,20.66,20.92,20.59,20.69,16607190.0
2019-02-27 11:30:00,20.7,20.87,20.61,20.81,10423845.0,20.7,20.87,20.61,20.81,10423845.0
2019-02-27 12:00:00,20.81,20.82,20.71,20.73,6355095.0,20.81,20.82,20.71,20.73,6355095.0
2019-02-27 12:30:00,20.73,20.82,20.72,20.77,4195530.0,20.73,20.82,20.72,20.77,4195530.0
2019-02-27 13:00:00,20.77,21.01,20.77,20.92,11467545.0,20.77,21.01,20.77,20.92,11467545.0
2019-02-27 13:30:00,20.92,20.97,20.87,20.95,5281230.0,20.92,20.97,20.87,20.95,5281230.0
2019-02-27 14:00:00,20.95,20.98,20.85,20.87,4452255.0,20.95,20.98,20.85,20.87,4452255.0
2019-02-27 14:30:00,20.87,20.93,20.85,20.91,5118960.0,20.87,20.93,20.85,20.91,5118960.0
2019-02-27 15:00:00,20.91,21.09,20.91,20.95,11923845.0,20.91,21.09,20.91,20.95,11923845.0
2019-02-27 15:30:00,20.94,21.03,20.83,20.99,13504200.0,20.94,21.03,20.83,20.99,13504200.0
2019-02-28 09:30:00,21.26,21.27,20.99,21.05,18520050.0,21.26,21.27,20.99,21.05,18520050.0
2019-02-28 10:00:00,21.05,21.05,20.75,20.79,11084400.0,21.05,21.05,20.75,20.79,11084400.0
2019-02-28 10:30:00,20.81,20.85,20.72,20.81,6523290.0,20.81,20.85,20.72,20.81,6523290.0
2019-02-28 11:00:00,20.81,21.0,20.78,20.98,6741210.0,20.81,21.0,20.78,20.98,6741210.0
2019-02-28 11:30:00,20.97,21.26,20.97,21.22,11829795.0,20.97,21.26,20.97,21.22,11829795.0
2019-02-28 12:00:00,21.22,21.3,21.04,21.06,8973690.0,21.22,21.3,21.04,21.06,8973690.0
2019-02-28 12:30:00,21.06,21.13,21.0,21.13,5803215.0,21.06,21.13,21.0,21.13,5803215.0
2019-02-28 13:00:00,21.13,21.18,21.1,21.14,3528630.0,21.13,21.18,21.1,21.14,3528630.0
2019-02-28 13:30:00,21.14,21.21,21.07,21.21,3369360.0,21.14,21.21,21.07,21.21,3369360.0
2019-02-28 14:00:00,21.2,21.24,21.12,21.17,4608960.0,21.2,21.24,21.12,21.17,4608960.0
2019-02-28 14:30:00,21.14,21.15,21.09,21.12,3068730.0,21.14,21.15,21.09,21.12,3068730.0
2019-02-28 15:00:00,21.12,21.31,21.11,21.25,9360990.0,21.12,21.31,21.11,21.25,9360990.0
2019-02-28 15:30:00,21.26,21.33,21.26,21.32,18206955.0,21.26,21.33,21.26,21.32,18206955.0
2019-03-01 09:30:00,20.45,20.48,19.92,19.99,60084270.0,20.45,20.48,19.92,19.99,60084270.0
2019-03-01 10:00:00,19.97,20.08,19.46,19.62,48282810.0,19.97,20.08,19.46,19.62,48282810.0
2019-03-01 10:30:00,19.62,19.82,19.58,19.76,21648525.0,19.62,19.82,19.58,19.76,21648525.0
2019-03-01 11:00:00,19.76,19.93,19.7,19.74,19705485.0,19.76,19.93,19.7,19.74,19705485.0
2019-03-01 11:30:00,19.73,19.84,19.65,19.68,13821210.0,19.73,19.84,19.65,19.68,13821210.0
2019-03-01 12:00:00,19.69,19.78,19.63,19.7,9735885.0,19.69,19.78,19.63,19.7,9735885.0
2019-03-01 12:30:00,19.71,19.73,19.56,19.57,13290885.0,19.71,19.73,19.56,19.57,13290885.0
2019-03-01 13:00:00,19.57,19.61,19.48,19.5,11972490.0,19.57,19.61,19.48,19.5,11972490.0
2019-03-01 13:30:00,19.5,19.65,19.47,19.6,12092850.0,19.5,19.65,19.47,19.6,12092850.0
2019-03-01 14:00:00,19.6,19.63,19.49,19.56,8058045.0,19.6,19.63,19.49,19.56,8058045.0
2019-03-01 14:30:00,19.56,19.81,19.52,19.7,17450820.0,19.56,19.81,19.52,19.7,17450820.0
2019-03-01 15:00:00,19.7,19.71,19.56,19.64,10670940.0,19.7,19.71,19.56,19.64,10670940.0
2019-03-01 15:30:00,19.64,19.7,19.6,19.64,18620325.0,19.64,19.7,19.6,19.64,18620325.0
2019-03-04 09:30:00,19.86,19.93,19.08,19.11,43455525.0,19.86,19.93,19.08,19.11,43455525.0
2019-03-04 10:00:00,19.11,19.3,19.01,19.19,26901915.0,19.11,19.3,19.01,19.19,26901915.0
2019-03-04 10:30:00,19.18,19.35,19.13,19.19,15323400.0,19.18,19.35,19.13,19.19,15323400.0
2019-03-04 11:00:00,19.2,19.29,19.0,19.03,15701340.0,19.2,19.29,19.0,19.03,15701340.0
2019-03-04 11:30:00,19.03,19.13,19.0,19.01,11807175.0,19.03,19.13,19.0,19.01,11807175.0
2019-03-04 12:00:00,19.02,19.14,18.96,19.12,12620700.0,19.02,19.14,18.96,19.12,12620700.0
2019-03-04 12:30:00,19.13,19.13,18.98,19.0,7042500.0,19.13,19.13,18.98,19.0,7042500.0
2019-03-04 13:00:00,19.0,19.01,18.92,18.93,8091345.0,19.0,19.01,18.92,18.93,8091345.0
2019-03-04 13:30:00,18.93,18.99,18.9,18.96,6971145.0,18.93,18.99,18.9,18.96,6971145.0
2019-03-04 14:00:00,18.96,18.99,18.92,18.96,5271840.0,18.96,18.99,18.92,18.96,5271840.0
2019-03-04 14:30:00,18.97,18.97,18.87,18.89,7860210.0,18.97,18.97,18.87,18.89,7860210.0
2019-03-04 15:00:00,18.88,18.96,18.85,18.95,12558180.0,18.88,18.96,18.85,18.95,12558180.0
2019-03-04 15:30:00,18.95,19.12,18.93,19.02,19848300.0,18.95,19.12,18.93,19.02,19848300.0
2019-03-05 09:30:00,18.8,18.92,18.2,18.26,44817180.0,18.8,18.92,18.2,18.26,44817180.0
2019-03-05 10:00:00,18.26,18.28,18.01,18.14,29301045.0,18.26,18.28,18.01,18.14,29301045.0
2019-03-05 10:30:00,18.14,18.47,18.07,18.36,29114205.0,18.14,18.47,18.07,18.36,29114205.0
2019-03-05 11:00:00,18.36,18.37,18.17,18.33,12250545.0,18.36,18.37,18.17,18.33,12250545.0
2019-03-05 11:30:00,18.32,18.65,18.3,18.63,17816010.0,18.32,18.65,18.3,18.63,17816010.0
2019-03-05 12:00:00,18.63,18.75,18.5,18.54,16390095.0,18.63,18.75,18.5,18.54,16390095.0
2019-03-05 12:30:00,18.54,18.69,18.54,18.59,7115355.0,18.54,18.69,18.54,18.59,7115355.0
2019-03-05 13:00:00,18.59,18.86,18.59,18.75,10743255.0,18.59,18.86,18.59,18.75,10743255.0
2019-03-05 13:30:00,18.74,18.93,18.71,18.78,11483310.0,18.74,18.93,18.71,18.78,11483310.0
2019-03-05 14:00:00,18.79,18.84,18.75,18.83,5479800.0,18.79,18.84,18.75,18.83,5479800.0
2019-03-05 14:30:00,18.82,18.82,18.62,18.65,8130480.0,18.82,18.82,18.62,18.65,8130480.0
2019-03-05 15:00:00,18.65,18.67,18.57,18.58,6945480.0,18.65,18.67,18.57,18.58,6945480.0
2019-03-05 15:30:00,18.58,18.58,18.43,18.44,18884580.0,18.58,18.58,18.43,18.44,18884580.0
2019-03-06 09:30:00,18.44,18.77,18.29,18.46,29209365.0,18.44,18.77,18.29,18.46,29209365.0
2019-03-06 10:00:00,18.45,18.55,18.33,18.5,12591480.0,18.45,18.55,18.33,18.5,12591480.0
2019-03-06 10:30:00,18.49,18.66,18.42,18.57,14121765.0,18.49,18.66,18.42,18.57,14121765.0
2019-03-06 11:00:00,18.57,18.67,18.42,18.45,8891235.0,18.57,18.67,18.42,18.45,8891235.0
2019-03-06 11:30:00,18.45,18.5,18.34,18.35,8250495.0,18.45,18.5,18.34,18.35,8250495.0
2019-03-06 12:00:00,18.36,18.45,18.34,18.44,4819215.0,18.36,18.45,18.34,18.44,4819215.0
2019-03-06 12:30:00,18.44,18.49,18.4,18.41,4678290.0,18.44,18.49,18.4,18.41,4678290.0
2019-03-06 13:00:00,18.41,18.44,18.33,18.34,7390110.0,18.41,18.44,18.33,18.34,7390110.0
2019-03-06 13:30:00,18.34,18.48,18.34,18.45,6549825.0,18.34,18.48,18.34,18.45,6549825.0
2019-03-06 14:00:00,18.45,18.59,18.44,18.54,8044470.0,18.45,18.59,18.44,18.54,8044470.0
2019-03-06 14:30:00,18.55,18.63,18.5,18.55,5518065.0,18.55,18.63,18.5,18.55,5518065.0
2019-03-06 15:00:00,18.55,18.59,18.47,18.49,5869140.0,18.55,18.59,18.47,18.49,5869140.0
2019-03-06 15:30:00,18.49,18.52,18.4,18.42,11196510.0,18.49,18.52,18.4,18.42,11196510.0
2019-03-07 09:30:00,18.58,18.75,18.44,18.7,20312820.0,18.58,18.75,18.44,18.7,20312820.0
2019-03-07 10:00:00,18.7,18.92,18.67,18.9,18406890.0,18.7,18.92,18.67,18.9,18406890.0
2019-03-07 10:30:00,18.9,18.98,18.77,18.82,10549095.0,18.9,18.98,18.77,18.82,10549095.0
2019-03-07 11:00:00,18.82,18.92,18.75,18.85,6419160.0,18.82,18.92,18.75,18.85,6419160.0
2019-03-07 11:30:00,18.85,18.9,18.82,18.87,4266330.0,18.85,18.9,18.82,18.87,4266330.0
2019-03-07 12:00:00,18.87,18.87,18.79,18.81,3410865.0,18.87,18.87,18.79,18.81,3410865.0
2019-03-07 12:30:00,18.82,18.82,18.72,18.73,3710940.0,18.82,18.82,18.72,18.73,3710940.0
2019-03-07 13:00:00,18.72,18.74,18.61,18.65,3880635.0,18.72,18.74,18.61,18.65,3880635.0
2019-03-07 13:30:00,18.65,18.67,18.54,18.55,4500585.0,18.65,18.67,18.54,18.55,4500585.0
2019-03-07 14:00:00,18.55,18.55,18.4,18.51,11499225.0,18.55,18.55,18.4,18.51,11499225.0
2019-03-07 14:30:00,18.5,18.53,18.34,18.34,7084245.0,18.5,18.53,18.34,18.34,7084245.0
2019-03-07 15:00:00,18.34,18.41,18.28,18.35,8424165.0,18.34,18.41,18.28,18.35,8424165.0
2019-03-07 15:30:00,18.35,18.46,18.33,18.44,9190800.0,18.35,18.46,18.33,18.44,9190800.0
2019-03-08 09:30:00,18.44,18.67,18.39,18.45,16759230.0,18.44,18.67,18.39,18.45,16759230.0
2019-03-08 10:00:00,18.46,18.55,18.41,18.51,5899920.0,18.46,18.55,18.41,18.51,5899920.0
2019-03-08 10:30:00,18.52,18.61,18.49,18.49,6667680.0,18.52,18.61,18.49,18.49,6667680.0
2019-03-08 11:00:00,18.49,18.72,18.49,18.69,5713725.0,18.49,18.72,18.49,18.69,5713725.0
2019-03-08 11:30:00,18.69,18.82,18.62,18.74,7726020.0,18.69,18.82,18.62,18.74,7726020.0
2019-03-08 12:00:00,18.74,18.75,18.64,18.65,4079595.0,18.74,18.75,18.64,18.65,4079595.0
2019-03-08 12:30:00,18.65,18.71,18.55,18.56,5597010.0,18.65,18.71,18.55,18.56,5597010.0
2019-03-08 13:00:00,18.56,18.67,18.55,18.66,3326940.0,18.56,18.67,18.55,18.66,3326940.0
2019-03-08 13:30:00,18.66,18.8,18.63,18.74,6170280.0,18.66,18.8,18.63,18.74,6170280.0
2019-03-08 14:00:00,18.74,18.84,18.73,18.75,6153255.0,18.74,18.84,18.73,18.75,6153255.0
2019-03-08 14:30:00,18.75,19.04,18.72,18.9,13427295.0,18.75,19.04,18.72,18.9,13427295.0
2019-03-08 15:00:00,18.89,18.9,18.73,18.82,11182830.0,18.89,18.9,18.73,18.82,11182830.0
2019-03-08 15:30:00,18.82,18.96,18.8,18.94,12991935.0,18.82,18.96,18.8,18.94,12991935.0
2019-03-11 09:30:00,18.9,19.06,18.7,18.91,14077080.0,18.9,19.06,18.7,18.91,14077080.0
2019-03-11 10:00:00,18.91,19.18,18.9,19.1,10691250.0,18.91,19.18,18.9,19.1,10691250.0
2019-03-11 10:30:00,19.11,19.12,18.98,19.07,8320875.0,19.11,19.12,18.98,19.07,8320875.0
2019-03-11 11:00:00,19.06,19.15,19.04,19.1,5495445.0,19.06,19.15,19.04,19.1,5495445.0
2019-03-11 11:30:00,19.1,19.2,19.09,19.17,5819655.0,19.1,19.2,19.09,19.17,5819655.0
2019-03-11 12:00:00,19.16,19.3,19.12,19.27,5623290.0,19.16,19.3,19.12,19.27,5623290.0
2019-03-11 12:30:00,19.28,19.33,19.18,19.19,5117070.0,19.28,19.33,19.18,19.19,5117070.0
2019-03-11 13:00:00,19.2,19.24,19.18,19.23,4118910.0,19.2,19.24,19.18,19.23,4118910.0
2019-03-11 13:30:00,19.23,19.26,19.19,19.23,3340230.0,19.23,19.26,19.19,19.23,3340230.0
2019-03-11 14:00:00,19.24,19.26,19.21,19.22,2234655.0,19.24,19.26,19.21,19.22,2234655.0
2019-03-11 14:30:00,19.23,19.26,19.19,19.25,3062670.0,19.23,19.26,19.19,19.25,3062670.0
2019-03-11 15:00:00,19.25,19.4,19.24,19.35,8672040.0,19.25,19.4,19.24,19.35,8672040.0
2019-03-11 15:30:00,19.35,19.42,19.33,19.39,10625205.0,19.35,19.42,19.33,19.39,10625205.0
2019-03-12 09:30:00,19.1,19.2,18.82,19.11,17684640.0,19.1,19.2,18.82,19.11,17684640.0
2019-03-12 10:00:00,19.12,19.15,18.87,18.92,11013765.0,19.12,19.15,18.87,18.92,11013765.0
2019-03-12 10:30:00,18.92,18.98,18.76,18.76,11374455.0,18.92,18.98,18.76,18.76,11374455.0
2019-03-12 11:00:00,18.76,18.89,18.74,18.82,6948555.0,18.76,18.89,18.74,18.82,6948555.0
2019-03-12 11:30:00,18.82,18.92,18.79,18.88,4379640.0,18.82,18.92,18.79,18.88,4379640.0
2019-03-12 12:00:00,18.88,18.88,18.77,18.81,5645835.0,18.88,18.88,18.77,18.81,5645835.0
2019-03-12 12:30:00,18.81,18.93,18.79,18.9,4244760.0,18.81,18.93,18.79,18.9,4244760.0
2019-03-12 13:00:00,18.9,18.93,18.86,18.93,1802325.0,18.9,18.93,18.86,18.93,1802325.0
2019-03-12 13:30:00,18.92,18.93,18.86,18.92,2198055.0,18.92,18.93,18.86,18.92,2198055.0
2019-03-12 14:00:00,18.92,19.04,18.87,18.88,6244620.0,18.92,19.04,18.87,18.88,6244620.0
2019-03-12 14:30:00,18.88,19.0,18.87,18.98,3347205.0,18.88,19.0,18.87,18.98,3347205.0
2019-03-12 15:00:00,18.98,19.0,18.83,18.87,5773170.0,18.98,19.0,18.83,18.87,5773170.0
2019-03-12 15:30:00,18.86,18.92,18.83,18.89,9664275.0,18.86,18.92,18.83,18.89,9664275.0
2019-03-13 09:30:00,18.93,19.23,18.85,19.09,15130005.0,18.93,19.23,18.85,19.09,15130005.0
2019-03-13 10:00:00,19.08,19.23,19.03,19.14,7779015.0,19.08,19.23,19.03,19.14,7779015.0
2019-03-13 10:30:00,19.14,19.21,19.11,19.2,6756315.0,19.14,19.21,19.11,19.2,6756315.0
2019-03-13 11:00:00,19.2,19.3,19.14,19.28,6411840.0,19.2,19.3,19.14,19.28,6411840.0
2019-03-13 11:30:00,19.29,19.44,19.28,19.42,8706960.0,19.29,19.44,19.28,19.42,8706960.0
2019-03-13 12:00:00,19.42,19.47,19.31,19.32,5569605.0,19.42,19.47,19.31,19.32,5569605.0
2019-03-13 12:30:00,19.31,19.33,19.14,19.17,4822170.0,19.31,19.33,19.14,19.17,4822170.0
2019-03-13 13:00:00,19.17,19.19,19.07,19.15,5752530.0,19.17,19.19,19.07,19.15,5752530.0
2019-03-13 13:30:00,19.15,19.27,19.12,19.22,5702010.0,19.15,19.27,19.12,19.22,5702010.0
2019-03-13 14:00:00,19.21,19.25,19.13,19.14,2686845.0,19.21,19.25,19.13,19.14,2686845.0
2019-03-13 14:30:00,19.13,19.18,19.11,19.13,2411655.0,19.13,19.18,19.11,19.13,2411655.0
2019-03-13 15:00:00,19.13,19.22,19.11,19.19,3328230.0,19.13,19.22,19.11,19.19,3328230.0
2019-03-13 15:30:00,19.19,19.27,19.18,19.26,7078305.0,19.19,19.27,19.18,19.26,7078305.0
2019-03-14 09:30:00,19.5,19.69,19.4,19.63,22169625.0,19.5,19.69,19.4,19.63,22169625.0
2019-03-14 10:00:00,19.62,19.62,19.4,19.44,8936640.0,19.62,19.62,19.4,19.44,8936640.0
2019-03-14 10:30:00,19.44,19.45,19.29,19.32,8269050.0,19.44,19.45,19.29,19.32,8269050.0
2019-03-14 11:00:00,19.32,19.43,19.32,19.36,4245600.0,19.32,19.43,19.32,19.36,4245600.0
2019-03-14 11:30:00,19.36,19.37,19.26,19.36,5877240.0,19.36,19.37,19.26,19.36,5877240.0
2019-03-14 12:00:00,19.36,19.37,19.22,19.24,3209145.0,19.36,19.37,19.22,19.24,3209145.0
2019-03-14 12:30:00,19.25,19.34,19.24,19.33,3100725.0,19.25,19.34,19.24,19.33,3100725.0
2019-03-14 13:00:00,19.32,19.39,19.32,19.37,2623575.0,19.32,19.39,19.32,19.37,2623575.0
2019-03-14 13:30:00,19.37,19.4,19.31,19.4,2846310.0,19.37,19.4,19.31,19.4,2846310.0
2019-03-14 14:00:00,19.4,19.47,19.39,19.46,5157060.0,19.4,19.47,19.39,19.46,5157060.0
2019-03-14 14:30:00,19.46,19.5,19.39,19.43,4293285.0,19.46,19.5,19.39,19.43,4293285.0
2019-03-14 15:00:00,19.43,19.47,19.37,19.41,4191465.0,19.43,19.47,19.37,19.41,4191465.0
2019-03-14 15:30:00,19.41,19.42,19.32,19.33,8954220.0,19.41,19.42,19.32,19.33,8954220.0
2019-03-15 09:30:00,18.9,18.92,18.44,18.46,37764930.0,18.9,18.92,18.44,18.46,37764930.0
2019-03-15 10:00:00,18.46,18.59,18.36,18.55,20336535.0,18.46,18.59,18.36,18.55,20336535.0
2019-03-15 10:30:00,18.55,18.65,18.49,18.59,10130280.0,18.55,18.65,18.49,18.59,10130280.0
2019-03-15 11:00:00,18.59,18.68,18.51,18.61,7725240.0,18.59,18.68,18.51,18.61,7725240.0
2019-03-15 11:30:00,18.61,18.64,18.54,18.59,5383860.0,18.61,18.64,18.54,18.59,5383860.0
2019-03-15 12:00:00,18.58,18.64,18.58,18.61,3351690.0,18.58,18.64,18.58,18.61,3351690.0
2019-03-15 12:30:00,18.62,18.62,18.42,18.43,10385880.0,18.62,18.62,18.42,18.43,10385880.0
2019-03-15 13:00:00,18.42,18.52,18.37,18.38,11824155.0,18.42,18.52,18.37,18.38,11824155.0
2019-03-15 13:30:00,18.37,18.43,18.33,18.4,8582115.0,18.37,18.43,18.33,18.4,8582115.0
2019-03-15 14:00:00,18.4,18.46,18.37,18.39,6808995.0,18.4,18.46,18.37,18.39,6808995.0
2019-03-15 14:30:00,18.39,18.41,18.34,18.34,6359580.0,18.39,18.41,18.34,18.34,6359580.0
2019-03-15 15:00:00,18.34,18.38,18.29,18.34,13757565.0,18.34,18.38,18.29,18.34,13757565.0
2019-03-15 15:30:00,18.34,18.39,18.33,18.37,15863280.0,18.34,18.39,18.33,18.37,15863280.0
2019-03-18 09:30:00,18.4,18.54,18.12,18.17,25257210.0,18.4,18.54,18.12,18.17,25257210.0
2019-03-18 10:00:00,18.18,18.21,17.82,17.83,24250305.0,18.18,18.21,17.82,17.83,24250305.0
2019-03-18 10:30:00,17.83,18.03,17.82,18.03,12915315.0,17.83,18.03,17.82,18.03,12915315.0
2019-03-18 11:00:00,18.03,18.09,17.97,18.01,7031565.0,18.03,18.09,17.97,18.01,7031565.0
2019-03-18 11:30:00,18.01,18.03,17.93,17.97,5338275.0,18.01,18.03,17.93,17.97,5338275.0
2019-03-18 12:00:00,17.97,18.03,17.96,18.01,3337950.0,17.97,18.03,17.96,18.01,3337950.0
2019-03-18 12:30:00,18.0,18.05,17.88,17.97,6366030.0,18.0,18.05,17.88,17.97,6366030.0
2019-03-18 13:00:00,17.97,17.99,17.87,17.89,4064760.0,17.97,17.99,17.87,17.89,4064760.0
2019-03-18 13:30:00,17.9,18.01,17.89,17.98,6611085.0,17.9,18.01,17.89,17.98,6611085.0
2019-03-18 14:00:00,17.97,18.05,17.96,18.01,7147425.0,17.97,18.05,17.96,18.01,7147425.0
2019-03-18 14:30:00,18.02,18.02,17.93,18.01,4666965.0,18.02,18.02,17.93,18.01,4666965.0
2019-03-18 15:00:00,18.02,18.04,17.98,18.03,3970740.0,18.02,18.04,17.98,18.03,3970740.0
2019-03-18 15:30:00,18.02,18.03,17.95,17.97,10347225.0,18.02,18.03,17.95,17.97,10347225.0
2019-03-19 09:30:00,17.82,17.94,17.6,17.66,29378760.0,17.82,17.94,17.6,17.66,29378760.0
2019-03-19 10:00:00,17.65,17.83,17.56,17.78,21568470.0,17.65,17.83,17.56,17.78,21568470.0
2019-03-19 10:30:00,17.78,18.22,17.78,18.07,24464925.0,17.78,18.22,17.78,18.07,24464925.0
2019-03-19 11:00:00,18.07,18.12,17.92,18.06,11943780.0,18.07,18.12,17.92,18.06,11943780.0
2019-03-19 11:30:00,18.06,18.14,17.97,18.1,8011725.0,18.06,18.14,17.97,18.1,8011725.0
2019-03-19 12:00:00,18.11,18.21,18.08,18.12,8257890.0,18.11,18.21,18.08,18.12,8257890.0
2019-03-19 12:30:00,18.11,18.14,17.97,18.01,6474225.0,18.11,18.14,17.97,18.01,6474225.0
2019-03-19 13:00:00,18.02,18.05,17.89,17.91,5700750.0,18.02,18.05,17.89,17.91,5700750.0
2019-03-19 13:30:00,17.91,18.02,17.9,18.0,4813695.0,17.91,18.02,17.9,18.0,4813695.0
2019-03-19 14:00:00,17.99,18.01,17.93,17.97,3336045.0,17.99,18.01,17.93,17.97,3336045.0
2019-03-19 14:30:00,17.98,18.0,17.91,17.93,3904755.0,17.98,18.0,17.91,17.93,3904755.0
2019-03-19 15:00:00,17.93,17.94,17.85,17.86,4939065.0,17.93,17.94,17.85,17.86,4939065.0
2019-03-19 15:30:00,17.86,17.87,17.79,17.83,11341080.0,17.86,17.87,17.79,17.83,11341080.0
2019-03-20 09:30:00,17.98,17.99,17.75,17.9,13932435.0,17.98,17.99,17.75,17.9,13932435.0
2019-03-20 10:00:00,17.89,18.05,17.84,17.88,12855180.0,17.89,18.05,17.84,17.88,12855180.0
2019-03-20 10:30:00,17.89,18.03,17.88,18.0,6617850.0,17.89,18.03,17.88,18.0,6617850.0
2019-03-20 11:00:00,18.0,18.03,17.93,17.95,4135680.0,18.0,18.03,17.93,17.95,4135680.0
2019-03-20 11:30:00,17.96,17.97,17.86,17.93,4150650.0,17.96,17.97,17.86,17.93,4150650.0
2019-03-20 12:00:00,17.92,17.94,17.89,17.92,3170115.0,17.92,17.94,17.89,17.92,3170115.0
2019-03-20 12:30:00,17.92,17.98,17.89,17.97,2495820.0,17.92,17.98,17.89,17.97,2495820.0
2019-03-20 13:00:00,17.97,17.99,17.92,17.93,2151075.0,17.97,17.99,17.92,17.93,2151075.0
2019-03-20 13:30:00,17.93,17.95,17.88,17.9,2153370.0,17.93,17.95,17.88,17.9,2153370.0
2019-03-20 14:00:00,17.91,18.17,17.91,18.16,8480550.0,17.91,18.17,17.91,18.16,8480550.0
2019-03-20 14:30:00,18.16,18.23,18.13,18.18,8345235.0,18.16,18.23,18.13,18.18,8345235.0
2019-03-20 15:00:00,18.19,18.22,18.1,18.2,5096550.0,18.19,18.22,18.1,18.2,5096550.0
2019-03-20 15:30:00,18.19,18.33,18.16,18.23,11213235.0,18.19,18.33,18.16,18.23,11213235.0
2019-03-21 09:30:00,18.17,18.21,17.98,18.1,12812505.0,18.17,18.21,17.98,18.1,12812505.0
2019-03-21 10:00:00,18.1,18.11,17.9,18.02,7627785.0,18.1,18.11,17.9,18.02,7627785.0
2019-03-21 10:30:00,18.02,18.09,17.97,18.01,4843965.0,18.02,18.09,17.97,18.01,4843965.0
2019-03-21 11:00:00,18.01,18.18,18.0,18.07,5917350.0,18.01,18.18,18.0,18.07,5917350.0
2019-03-21 11:30:00,18.07,18.1,18.03,18.08,3392850.0,18.07,18.1,18.03,18.08,3392850.0
2019-03-21 12:00:00,18.08,18.15,18.07,18.1,3428910.0,18.08,18.15,18.07,18.1,3428910.0
2019-03-21 12:30:00,18.11,18.17,18.09,18.16,3058305.0,18.11,18.17,18.09,18.16,3058305.0
2019-03-21 13:00:00,18.16,18.17,18.1,18.12,2044710.0,18.16,18.17,18.1,18.12,2044710.0
2019-03-21 13:30:00,18.12,18.31,18.12,18.26,5435280.0,18.12,18.31,18.12,18.26,5435280.0
2019-03-21 14:00:00,18.26,18.4,18.25,18.38,4572705.0,18.26,18.4,18.25,18.38,4572705.0
2019-03-21 14:30:00,18.38,18.42,18.33,18.35,4055715.0,18.38,18.42,18.33,18.35,4055715.0
2019-03-21 15:00:00,18.35,18.43,18.34,18.41,4738050.0,18.35,18.43,18.34,18.41,4738050.0
2019-03-21 15:30:00,18.41,18.41,18.24,18.27,9447960.0,18.41,18.41,18.24,18.27,9447960.0
2019-03-22 09:30:00,18.17,18.19,17.89,17.9,16662840.0,18.17,18.19,17.89,17.9,16662840.0
2019-03-22 10:00:00,17.91,18.05,17.89,17.91,12277125.0,17.91,18.05,17.89,17.91,12277125.0
2019-03-22 10:30:00,17.92,17.96,17.84,17.87,11089995.0,17.92,17.96,17.84,17.87,11089995.0
2019-03-22 11:00:00,17.87,17.89,17.81,17.84,6432420.0,17.87,17.89,17.81,17.84,6432420.0
2019-03-22 11:30:00,17.83,17.87,17.66,17.67,10284945.0,17.83,17.87,17.66,17.67,10284945.0
2019-03-22 12:00:00,17.67,17.71,17.62,17.69,7041855.0,17.67,17.71,17.62,17.69,7041855.0
2019-03-22 12:30:00,17.7,17.78,17.69,17.74,5242710.0,17.7,17.78,17.69,17.74,5242710.0
2019-03-22 13:00:00,17.74,17.81,17.69,17.75,4230135.0,17.74,17.81,17.69,17.75,4230135.0
2019-03-22 13:30:00,17.75,17.75,17.67,17.68,3725250.0,17.75,17.75,17.67,17.68,3725250.0
2019-03-22 14:00:00,17.68,17.81,17.67,17.79,6131145.0,17.68,17.81,17.67,17.79,6131145.0
2019-03-22 14:30:00,17.78,17.84,17.76,17.82,3474900.0,17.78,17.84,17.76,17.82,3474900.0
2019-03-22 15:00:00,17.82,17.82,17.67,17.67,4917570.0,17.82,17.82,17.67,17.67,4917570.0
2019-03-22 15:30:00,17.67,17.69,17.6,17.64,12019785.0,17.67,17.69,17.6,17.64,12019785.0
2019-03-25 09:30:00,17.31,17.33,16.96,17.09,30172170.0,17.31,17.33,16.96,17.09,30172170.0
2019-03-25 10:00:00,17.08,17.31,17.07,17.28,13801110.0,17.08,17.31,17.07,17.28,13801110.0
2019-03-25 10:30:00,17.28,17.47,17.23,17.36,13476150.0,17.28,17.47,17.23,17.36,13476150.0
2019-03-25 11:00:00,17.37,17.46,17.29,17.45,9818070.0,17.37,17.46,17.29,17.45,9818070.0
2019-03-25 11:30:00,17.44,17.55,17.37,17.4,9187590.0,17.44,17.55,17.37,17.4,9187590.0
2019-03-25 12:00:00,17.4,17.48,17.32,17.4,7254600.0,17.4,17.48,17.32,17.4,7254600.0
2019-03-25 12:30:00,17.4,17.43,17.33,17.41,4071750.0,17.4,17.43,17.33,17.41,4071750.0
2019-03-25 13:00:00,17.41,17.45,17.35,17.39,3497055.0,17.41,17.45,17.35,17.39,3497055.0
2019-03-25 13:30:00,17.38,17.39,17.27,17.31,3692895.0,17.38,17.39,17.27,17.31,3692895.0
2019-03-25 14:00:00,17.31,17.36,17.24,17.3,4491210.0,17.31,17.36,17.24,17.3,4491210.0
2019-03-25 14:30:00,17.3,17.38,17.3,17.36,3853050.0,17.3,17.38,17.3,17.36,3853050.0
2019-03-25 15:00:00,17.35,17.36,17.3,17.32,4928775.0,17.35,17.36,17.3,17.32,4928775.0
2019-03-25 15:30:00,17.32,17.39,17.28,17.37,11388750.0,17.32,17.39,17.28,17.37,11388750.0
2019-03-26 09:30:00,17.63,17.96,17.63,17.94,24678930.0,17.63,17.96,17.63,17.94,24678930.0
2019-03-26 10:00:00,17.94,18.02,17.79,17.93,14896620.0,17.94,18.02,17.79,17.93,14896620.0
2019-03-26 10:30:00,17.93,17.93,17.8,17.81,8074590.0,17.93,17.93,17.8,17.81,8074590.0
2019-03-26 11:00:00,17.81,17.83,17.7,17.73,5578680.0,17.81,17.83,17.7,17.73,5578680.0
2019-03-26 11:30:00,17.72,17.82,17.72,17.78,3813510.0,17.72,17.82,17.72,17.78,3813510.0
2019-03-26 12:00:00,17.79,17.84,17.73,17.74,4068975.0,17.79,17.84,17.73,17.74,4068975.0
2019-03-26 12:30:00,17.74,17.82,17.74,17.82,2679810.0,17.74,17.82,17.74,17.82,2679810.0
2019-03-26 13:00:00,17.82,17.85,17.79,17.82,2549115.0,17.82,17.85,17.79,17.82,2549115.0
2019-03-26 13:30:00,17.81,17.93,17.81,17.83,3690735.0,17.81,17.93,17.81,17.83,3690735.0
2019-03-26 14:00:00,17.82,17.83,17.77,17.81,3607275.0,17.82,17.83,17.77,17.81,3607275.0
2019-03-26 14:30:00,17.81,17.88,17.8,17.87,3419445.0,17.81,17.88,17.8,17.87,3419445.0
2019-03-26 15:00:00,17.87,17.91,17.79,17.8,3618570.0,17.87,17.91,17.79,17.8,3618570.0
2019-03-26 15:30:00,17.8,17.87,17.78,17.85,7090665.0,17.8,17.87,17.78,17.85,7090665.0
2019-03-27 09:30:00,17.91,18.12,17.88,17.95,17200965.0,17.91,18.12,17.88,17.95,17200965.0
2019-03-27 10:00:00,17.96,18.13,17.9,18.08,10773330.0,17.96,18.13,17.9,18.08,10773330.0
2019-03-27 10:30:00,18.08,18.17,18.01,18.14,9403110.0,18.08,18.17,18.01,18.14,9403110.0
2019-03-27 11:00:00,18.14,18.19,17.99,18.01,8316975.0,18.14,18.19,17.99,18.01,8316975.0
2019-03-27 11:30:00,18.01,18.05,17.89,17.93,8985270.0,18.01,18.05,17.89,17.93,8985270.0
2019-03-27 12:00:00,17.92,18.05,17.88,18.03,5246910.0,17.92,18.05,17.88,18.03,5246910.0
2019-03-27 12:30:00,18.04,18.17,18.03,18.15,5806590.0,18.04,18.17,18.03,18.15,5806590.0
2019-03-27 13:00:00,18.15,18.36,18.12,18.33,12306420.0,18.15,18.36,18.12,18.33,12306420.0
2019-03-27 13:30:00,18.33,18.34,18.22,18.24,4936935.0,18.33,18.34,18.22,18.24,4936935.0
2019-03-27 14:00:00,18.24,18.35,18.22,18.29,5568795.0,18.24,18.35,18.22,18.29,5568795.0
2019-03-27 14:30:00,18.29,18.32,18.22,18.28,4725840.0,18.29,18.32,18.22,18.28,4725840.0
2019-03-27 15:00:00,18.28,18.35,18.26,18.3,4227195.0,18.28,18.35,18.26,18.3,4227195.0
2019-03-27 15:30:00,18.3,18.35,18.27,18.33,11235645.0,18.3,18.35,18.27,18.33,11235645.0
2019-03-28 09:30:00,18.48,18.69,18.42,18.57,22538865.0,18.48,18.69,18.42,18.57,22538865.0
2019-03-28 10:00:00,18.57,18.63,18.51,18.53,10681455.0,18.57,18.63,18.51,18.53,10681455.0
2019-03-28 10:30:00,18.53,18.58,18.4,18.44,7122720.0,18.53,18.58,18.4,18.44,7122720.0
2019-03-28 11:00:00,18.45,18.48,18.36,18.36,5379780.0,18.45,18.48,18.36,18.36,5379780.0
2019-03-28 11:30:00,18.36,18.49,18.34,18.46,5696040.0,18.36,18.49,18.34,18.46,5696040.0
2019-03-28 12:00:00,18.46,18.5,18.42,18.49,3271560.0,18.46,18.5,18.42,18.49,3271560.0
2019-03-28 12:30:00,18.49,18.5,18.43,18.44,2993700.0,18.49,18.5,18.43,18.44,2993700.0
2019-03-28 13:00:00,18.44,18.5,18.42,18.49,2748915.0,18.44,18.5,18.42,18.49,2748915.0
2019-03-28 13:30:00,18.48,18.55,18.46,18.54,3240045.0,18.48,18.55,18.46,18.54,3240045.0
2019-03-28 14:00:00,18.54,18.54,18.49,18.49,2410920.0,18.54,18.54,18.49,18.49,2410920.0
2019-03-28 14:30:00,18.49,18.52,18.45,18.5,2441190.0,18.49,18.52,18.45,18.5,2441190.0
2019-03-28 15:00:00,18.5,18.5,18.47,18.47,2843385.0,18.5,18.5,18.47,18.47,2843385.0
2019-03-28 15:30:00,18.47,18.6,18.47,18.57,10431075.0,18.47,18.6,18.47,18.57,10431075.0
2019-03-29 09:30:00,18.58,18.58,18.3,18.48,14079120.0,18.58,18.58,18.3,18.48,14079120.0
2019-03-29 10:00:00,18.5,18.6,18.44,18.59,7272780.0,18.5,18.6,18.44,18.59,7272780.0
2019-03-29 10:30:00,18.6,18.63,18.51,18.53,5507100.0,18.6,18.63,18.51,18.53,5507100.0
2019-03-29 11:00:00,18.53,18.61,18.53,18.6,5285025.0,18.53,18.61,18.53,18.6,5285025.0
2019-03-29 11:30:00,18.6,18.63,18.51,18.52,4526310.0,18.6,18.63,18.51,18.52,4526310.0
2019-03-29 12:00:00,18.52,18.54,18.43,18.49,3639435.0,18.52,18.54,18.43,18.49,3639435.0
2019-03-29 12:30:00,18.49,18.52,18.44,18.48,2657130.0,18.49,18.52,18.44,18.48,2657130.0
2019-03-29 13:00:00,18.48,18.48,18.43,18.46,1994940.0,18.48,18.48,18.43,18.46,1994940.0
2019-03-29 13:30:00,18.46,18.53,18.46,18.51,1854510.0,18.46,18.53,18.46,18.51,1854510.0
2019-03-29 14:00:00,18.51,18.57,18.48,18.57,2758080.0,18.51,18.57,18.48,18.57,2758080.0
2019-03-29 14:30:00,18.57,18.6,18.54,18.59,3976350.0,18.57,18.6,18.54,18.59,3976350.0
2019-03-29 15:00:00,18.59,18.62,18.58,18.61,6147660.0,18.59,18.62,18.58,18.61,6147660.0
2019-03-29 15:30:00,18.61,18.68,18.6,18.65,11363685.0,18.61,18.68,18.6,18.65,11363685.0
2019-04-01 09:30:00,18.84,19.05,18.75,18.83,15797475.0,18.84,19.05,18.75,18.83,15797475.0
2019-04-01 10:00:00,18.84,19.0,18.78,18.99,8877030.0,18.84,19.0,18.78,18.99,8877030.0
2019-04-01 10:30:00,18.99,19.13,18.98,19.08,11669595.0,18.99,19.13,18.98,19.08,11669595.0
2019-04-01 11:00:00,19.08,19.15,19.03,19.04,5162835.0,19.08,19.15,19.03,19.04,5162835.0
2019-04-01 11:30:00,19.04,19.13,19.01,19.09,5449860.0,19.04,19.13,19.01,19.09,5449860.0
2019-04-01 12:00:00,19.09,19.14,19.06,19.1,3623295.0,19.09,19.14,19.06,19.1,3623295.0
2019-04-01 12:30:00,19.1,19.18,19.09,19.17,3498450.0,19.1,19.18,19.09,19.17,3498450.0
2019-04-01 13:00:00,19.17,19.18,19.1,19.15,3513450.0,19.17,19.18,19.1,19.15,3513450.0
2019-04-01 13:30:00,19.15,19.22,19.11,19.11,6516855.0,19.15,19.22,19.11,19.11,6516855.0
2019-04-01 14:00:00,19.12,19.15,19.04,19.06,6010830.0,19.12,19.15,19.04,19.06,6010830.0
2019-04-01 14:30:00,19.06,19.2,19.06,19.17,5346030.0,19.06,19.2,19.06,19.17,5346030.0
2019-04-01 15:00:00,19.17,19.24,19.14,19.24,7167345.0,19.17,19.24,19.14,19.24,7167345.0
2019-04-01 15:30:00,19.24,19.28,19.21,19.28,13673700.0,19.24,19.28,19.21,19.28,13673700.0
2019-04-02 09:30:00,19.22,19.3,19.0,19.18,11108895.0,19.22,19.3,19.0,19.18,11108895.0
2019-04-02 10:00:00,19.18,19.18,19.04,19.08,6238815.0,19.18,19.18,19.04,19.08,6238815.0
2019-04-02 10:30:00,19.08,19.12,19.01,19.1,4953255.0,19.08,19.12,19.01,19.1,4953255.0
2019-04-02 11:00:00,19.1,19.12,19.0,19.03,3966990.0,19.1,19.12,19.0,19.03,3966990.0
2019-04-02 11:30:00,19.04,19.08,19.02,19.03,2510235.0,19.04,19.08,19.02,19.03,2510235.0
2019-04-02 12:00:00,19.03,19.05,18.93,18.99,6182100.0,19.03,19.05,18.93,18.99,6182100.0
2019-04-02 12:30:00,18.98,19.1,18.98,19.06,3713490.0,18.98,19.1,18.98,19.06,3713490.0
2019-04-02 13:00:00,19.05,19.11,19.04,19.07,2440470.0,19.05,19.11,19.04,19.07,2440470.0
2019-04-02 13:30:00,19.07,19.13,19.07,19.09,1898160.0,19.07,19.13,19.07,19.09,1898160.0
2019-04-02 14:00:00,19.09,19.09,19.01,19.02,2235270.0,19.09,19.09,19.01,19.02,2235270.0
2019-04-02 14:30:00,19.02,19.05,18.99,19.02,2834145.0,19.02,19.05,18.99,19.02,2834145.0
2019-04-02 15:00:00,19.02,19.12,19.02,19.11,5390835.0,19.02,19.12,19.02,19.11,5390835.0
2019-04-02 15:30:00,19.11,19.14,19.04,19.06,10922895.0,19.11,19.14,19.04,19.06,10922895.0
2019-04-03 09:30:00,19.15,19.6,19.14,19.48,21497235.0,19.15,19.6,19.14,19.48,21497235.0
2019-04-03 10:00:00,19.47,19.69,19.47,19.66,13905285.0,19.47,19.69,19.47,19.66,13905285.0
2019-04-03 10:30:00,19.66,19.74,19.59,19.6,10734045.0,19.66,19.74,19.59,19.6,10734045.0
2019-04-03 11:00:00,19.61,19.67,19.54,19.59,6456540.0,19.61,19.67,19.54,19.59,6456540.0
2019-04-03 11:30:00,19.58,19.63,19.51,19.55,6551820.0,19.58,19.63,19.51,19.55,6551820.0
2019-04-03 12:00:00,19.54,19.59,19.47,19.48,4051920.0,19.54,19.59,19.47,19.48,4051920.0
2019-04-03 12:30:00,19.47,19.5,19.42,19.44,7204005.0,19.47,19.5,19.42,19.44,7204005.0
2019-04-03 13:00:00,19.44,19.53,19.43,19.51,3814965.0,19.44,19.53,19.43,19.51,3814965.0
2019-04-03 13:30:00,19.51,19.57,19.48,19.5,3676650.0,19.51,19.57,19.48,19.5,3676650.0
2019-04-03 14:00:00,19.5,19.52,19.45,19.46,2903940.0,19.5,19.52,19.45,19.46,2903940.0
2019-04-03 14:30:00,19.45,19.53,19.45,19.49,2338470.0,19.45,19.53,19.45,19.49,2338470.0
2019-04-03 15:00:00,19.48,19.55,19.48,19.53,4069905.0,19.48,19.55,19.48,19.53,4069905.0
2019-04-03 15:30:00,19.53,19.53,19.44,19.45,8769390.0,19.53,19.53,19.44,19.45,8769390.0
2019-04-04 09:30:00,17.43,17.89,17.37,17.75,74831145.0,17.43,17.89,17.37,17.75,74831145.0
2019-04-04 10:00:00,17.75,17.91,17.67,17.77,26481045.0,17.75,17.91,17.67,17.77,26481045.0
2019-04-04 10:30:00,17.77,17.89,17.71,17.81,17023605.0,17.77,17.89,17.71,17.81,17023605.0
2019-04-04 11:00:00,17.8,17.98,17.77,17.93,17596455.0,17.8,17.98,17.77,17.93,17596455.0
2019-04-04 11:30:00,17.93,18.02,17.89,17.89,16638615.0,17.93,18.02,17.89,17.89,16638615.0
2019-04-04 12:00:00,17.89,17.91,17.78,17.88,10263300.0,17.89,17.91,17.78,17.88,10263300.0
2019-04-04 12:30:00,17.88,17.95,17.84,17.9,7419390.0,17.88,17.95,17.84,17.9,7419390.0
2019-04-04 13:00:00,17.9,17.9,17.8,17.86,6389190.0,17.9,17.9,17.8,17.86,6389190.0
2019-04-04 13:30:00,17.87,17.89,17.75,17.75,6426525.0,17.87,17.89,17.75,17.75,6426525.0
2019-04-04 14:00:00,17.75,17.82,17.73,17.75,6444180.0,17.75,17.82,17.73,17.75,6444180.0
2019-04-04 14:30:00,17.76,18.08,17.74,17.96,19124805.0,17.76,18.08,17.74,17.96,19124805.0
2019-04-04 15:00:00,17.96,18.0,17.91,17.91,10137105.0,17.96,18.0,17.91,17.91,10137105.0
2019-04-04 15:30:00,17.91,17.97,17.84,17.85,20138085.0,17.91,17.97,17.84,17.85,20138085.0
2019-04-05 09:30:00,17.99,18.03,17.74,17.85,23337705.0,17.99,18.03,17.74,17.85,23337705.0
2019-04-05 10:00:00,17.85,18.11,17.82,18.08,21531780.0,17.85,18.11,17.82,18.08,21531780.0
2019-04-05 10:30:00,18.08,18.29,18.02,18.22,20499810.0,18.08,18.29,18.02,18.22,20499810.0
2019-04-05 11:00:00,18.21,18.23,18.14,18.18,9621045.0,18.21,18.23,18.14,18.18,9621045.0
2019-04-05 11:30:00,18.18,18.32,18.14,18.25,11641230.0,18.18,18.32,18.14,18.25,11641230.0
2019-04-05 12:00:00,18.25,18.36,18.24,18.35,11026455.0,18.25,18.36,18.24,18.35,11026455.0
2019-04-05 12:30:00,18.35,18.37,18.25,18.27,7018710.0,18.35,18.37,18.25,18.27,7018710.0
2019-04-05 13:00:00,18.27,18.34,18.27,18.29,4541175.0,18.27,18.34,18.27,18.29,4541175.0
2019-04-05 13:30:00,18.3,18.37,18.29,18.33,7966065.0,18.3,18.37,18.29,18.33,7966065.0
2019-04-05 14:00:00,18.33,18.4,18.28,18.36,9096915.0,18.33,18.4,18.28,18.36,9096915.0
2019-04-05 14:30:00,18.36,18.39,18.32,18.36,4783725.0,18.36,18.39,18.32,18.36,4783725.0
2019-04-05 15:00:00,18.36,18.37,18.32,18.34,6178710.0,18.36,18.37,18.32,18.34,6178710.0
2019-04-05 15:30:00,18.34,18.41,18.32,18.33,12994290.0,18.34,18.41,18.32,18.33,12994290.0
2019-04-08 09:30:00,18.51,18.74,18.5,18.54,24027750.0,18.51,18.74,18.5,18.54,24027750.0
2019-04-08 10:00:00,18.55,18.61,18.46,18.51,11548740.0,18.55,18.61,18.46,18.51,11548740.0
2019-04-08 10:30:00,18.51,18.57,18.36,18.39,7864740.0,18.51,18.57,18.36,18.39,7864740.0
2019-04-08 11:00:00,18.38,18.44,18.33,18.36,9601605.0,18.38,18.44,18.33,18.36,9601605.0
2019-04-08 11:30:00,18.36,18.39,18.11,18.14,11201955.0,18.36,18.39,18.11,18.14,11201955.0
2019-04-08 12:00:00,18.14,18.19,18.04,18.12,9038145.0,18.14,18.19,18.04,18.12,9038145.0
2019-04-08 12:30:00,18.11,18.13,18.04,18.08,6319800.0,18.11,18.13,18.04,18.08,6319800.0
2019-04-08 13:00:00,18.07,18.17,18.03,18.13,7579890.0,18.07,18.17,18.03,18.13,7579890.0
2019-04-08 13:30:00,18.13,18.18,18.1,18.17,5299740.0,18.13,18.18,18.1,18.17,5299740.0
2019-04-08 14:00:00,18.17,18.33,18.17,18.28,11217630.0,18.17,18.33,18.17,18.28,11217630.0
2019-04-08 14:30:00,18.28,18.3,18.21,18.25,5007915.0,18.28,18.3,18.21,18.25,5007915.0
2019-04-08 15:00:00,18.25,18.3,18.23,18.29,3376155.0,18.25,18.3,18.23,18.29,3376155.0
2019-04-08 15:30:00,18.29,18.29,18.15,18.21,12165150.0,18.29,18.29,18.15,18.21,12165150.0
2019-04-09 09:30:00,18.11,18.29,17.97,18.24,18599760.0,18.11,18.29,17.97,18.24,18599760.0
2019-04-09 10:00:00,18.23,18.33,18.19,18.27,8975895.0,18.23,18.33,18.19,18.27,8975895.0
2019-04-09 10:30:00,18.26,18.29,18.14,18.21,6611580.0,18.26,18.29,18.14,18.21,6611580.0
2019-04-09 11:00:00,18.21,18.26,18.17,18.18,4145190.0,18.21,18.26,18.17,18.18,4145190.0
2019-04-09 11:30:00,18.18,18.28,18.15,18.25,4942980.0,18.18,18.28,18.15,18.25,4942980.0
2019-04-09 12:00:00,18.24,18.31,18.24,18.26,3651960.0,18.24,18.31,18.24,18.26,3651960.0
2019-04-09 12:30:00,18.27,18.28,18.19,18.19,2591310.0,18.27,18.28,18.19,18.19,2591310.0
2019-04-09 13:00:00,18.19,18.22,18.15,18.2,2987910.0,18.19,18.22,18.15,18.2,2987910.0
2019-04-09 13:30:00,18.2,18.21,18.15,18.15,1908465.0,18.2,18.21,18.15,18.15,1908465.0
2019-04-09 14:00:00,18.15,18.17,18.12,18.17,2865525.0,18.15,18.17,18.12,18.17,2865525.0
2019-04-09 14:30:00,18.17,18.17,18.1,18.14,2713800.0,18.17,18.17,18.1,18.14,2713800.0
2019-04-09 15:00:00,18.14,18.17,18.12,18.16,2754435.0,18.14,18.17,18.12,18.16,2754435.0
2019-04-09 15:30:00,18.16,18.2,18.0,18.16,7625145.0,18.16,18.2,18.0,18.16,7625145.0
2019-04-10 09:30:00,18.45,18.56,18.31,18.34,20864760.0,18.45,18.56,18.31,18.34,20864760.0
2019-04-10 10:00:00,18.34,18.35,18.24,18.31,7973595.0,18.34,18.35,18.24,18.31,7973595.0
2019-04-10 10:30:00,18.31,18.37,18.19,18.35,9235710.0,18.31,18.37,18.19,18.35,9235710.0
2019-04-10 11:00:00,18.35,18.47,18.33,18.44,8077020.0,18.35,18.47,18.33,18.44,8077020.0
2019-04-10 11:30:00,18.44,18.53,18.43,18.46,7771845.0,18.44,18.53,18.43,18.46,7771845.0
2019-04-10 12:00:00,18.46,18.49,18.38,18.44,3970125.0,18.46,18.49,18.38,18.44,3970125.0
2019-04-10 12:30:00,18.44,18.46,18.4,18.4,2625855.0,18.44,18.46,18.4,18.4,2625855.0
2019-04-10 13:00:00,18.4,18.43,18.39,18.41,1917180.0,18.4,18.43,18.39,18.41,1917180.0
2019-04-10 13:30:00,18.41,18.45,18.41,18.43,1282170.0,18.41,18.45,18.41,18.43,1282170.0
2019-04-10 14:00:00,18.44,18.44,18.37,18.38,2173230.0,18.44,18.44,18.37,18.38,2173230.0
2019-04-10 14:30:00,18.39,18.46,18.38,18.43,3489885.0,18.39,18.46,18.38,18.43,3489885.0
2019-04-10 15:00:00,18.43,18.48,18.43,18.44,3410910.0,18.43,18.48,18.43,18.44,3410910.0
2019-04-10 15:30:00,18.44,18.5,18.39,18.4,7519830.0,18.44,18.5,18.39,18.4,7519830.0
2019-04-11 09:30:00,17.89,17.93,17.71,17.92,28160115.0,17.89,17.93,17.71,17.92,28160115.0
2019-04-11 10:00:00,17.92,18.0,17.8,17.98,13270230.0,17.92,18.0,17.8,17.98,13270230.0
2019-04-11 10:30:00,17.98,18.03,17.89,17.91,9220995.0,17.98,18.03,17.89,17.91,9220995.0
2019-04-11 11:00:00,17.91,17.91,17.84,17.9,6195150.0,17.91,17.91,17.84,17.9,6195150.0
2019-04-11 11:30:00,17.89,17.94,17.85,17.91,4482735.0,17.89,17.94,17.85,17.91,4482735.0
2019-04-11 12:00:00,17.91,17.92,17.86,17.91,2654820.0,17.91,17.92,17.86,17.91,2654820.0
2019-04-11 12:30:00,17.91,17.92,17.87,17.88,3823035.0,17.91,17.92,17.87,17.88,3823035.0
2019-04-11 13:00:00,17.88,17.89,17.79,17.86,6329565.0,17.88,17.89,17.79,17.86,6329565.0
2019-04-11 13:30:00,17.86,17.86,17.77,17.78,5158335.0,17.86,17.86,17.77,17.78,5158335.0
2019-04-11 14:00:00,17.77,17.82,17.77,17.8,2998965.0,17.77,17.82,17.77,17.8,2998965.0
2019-04-11 14:30:00,17.8,17.9,17.78,17.86,7533795.0,17.8,17.9,17.78,17.86,7533795.0
2019-04-11 15:00:00,17.86,17.89,17.82,17.86,4491540.0,17.86,17.89,17.82,17.86,4491540.0
2019-04-11 15:30:00,17.87,17.9,17.85,17.9,10882485.0,17.87,17.9,17.85,17.9,10882485.0
2019-04-12 09:30:00,18.01,18.11,17.95,18.03,16077645.0,18.01,18.11,17.95,18.03,16077645.0
2019-04-12 10:00:00,18.04,18.13,18.0,18.07,6314100.0,18.04,18.13,18.0,18.07,6314100.0
2019-04-12 10:30:00,18.08,18.08,18.0,18.01,4537140.0,18.08,18.08,18.0,18.01,4537140.0
2019-04-12 11:00:00,18.01,18.03,17.84,17.88,10096425.0,18.01,18.03,17.84,17.88,10096425.0
2019-04-12 11:30:00,17.88,17.91,17.81,17.86,6408510.0,17.88,17.91,17.81,17.86,6408510.0
2019-04-12 12:00:00,17.87,17.87,17.79,17.79,3920505.0,17.87,17.87,17.79,17.79,3920505.0
2019-04-12 12:30:00,17.79,17.92,17.79,17.9,4481010.0,17.79,17.92,17.79,17.9,4481010.0
2019-04-12 13:00:00,17.91,17.93,17.87,17.89,6032550.0,17.91,17.93,17.87,17.89,6032550.0
2019-04-12 13:30:00,17.9,17.91,17.82,17.84,4608630.0,17.9,17.91,17.82,17.84,4608630.0
2019-04-12 14:00:00,17.85,17.88,17.82,17.88,2158815.0,17.85,17.88,17.82,17.88,2158815.0
2019-04-12 14:30:00,17.88,17.93,17.87,17.88,3694965.0,17.88,17.93,17.87,17.88,3694965.0
2019-04-12 15:00:00,17.88,17.9,17.85,17.88,2781390.0,17.88,17.9,17.85,17.88,2781390.0
2019-04-12 15:30:00,17.88,17.9,17.83,17.85,10152705.0,17.88,17.9,17.83,17.85,10152705.0
2019-04-15 09:30:00,17.91,17.93,17.36,17.48,25008900.0,17.91,17.93,17.36,17.48,25008900.0
2019-04-15 10:00:00,17.48,17.55,17.34,17.39,13709205.0,17.48,17.55,17.34,17.39,13709205.0
2019-04-15 10:30:00,17.39,17.43,17.24,17.35,16407915.0,17.39,17.43,17.24,17.35,16407915.0
2019-04-15 11:00:00,17.34,17.44,17.29,17.44,9555840.0,17.34,17.44,17.29,17.44,9555840.0
2019-04-15 11:30:00,17.43,17.52,17.36,17.52,7412430.0,17.43,17.52,17.36,17.52,7412430.0
2019-04-15 12:00:00,17.52,17.54,17.44,17.46,5316255.0,17.52,17.54,17.44,17.46,5316255.0
2019-04-15 12:30:00,17.46,17.56,17.43,17.54,4243695.0,17.46,17.56,17.43,17.54,4243695.0
2019-04-15 13:00:00,17.54,17.6,17.5,17.52,5373675.0,17.54,17.6,17.5,17.52,5373675.0
2019-04-15 13:30:00,17.52,17.58,17.51,17.55,4743060.0,17.52,17.58,17.51,17.55,4743060.0
2019-04-15 14:00:00,17.55,17.69,17.55,17.66,6536565.0,17.55,17.69,17.55,17.66,6536565.0
2019-04-15 14:30:00,17.66,17.79,17.66,17.73,6829710.0,17.66,17.79,17.66,17.73,6829710.0
2019-04-15 15:00:00,17.73,17.75,17.7,17.72,3700140.0,17.73,17.75,17.7,17.72,3700140.0
2019-04-15 15:30:00,17.72,17.78,17.66,17.76,9587025.0,17.72,17.78,17.66,17.76,9587025.0
2019-04-16 09:30:00,17.72,18.02,17.65,17.97,15670365.0,17.72,18.02,17.65,17.97,15670365.0
2019-04-16 10:00:00,17.96,18.03,17.91,18.01,6908160.0,17.96,18.03,17.91,18.01,6908160.0
2019-04-16 10:30:00,18.01,18.13,17.98,18.1,8693520.0,18.01,18.13,17.98,18.1,8693520.0
2019-04-16 11:00:00,18.11,18.13,18.05,18.07,6131160.0,18.11,18.13,18.05,18.07,6131160.0
2019-04-16 11:30:00,18.08,18.17,18.07,18.16,5613135.0,18.08,18.17,18.07,18.16,5613135.0
2019-04-16 12:00:00,18.16,18.25,18.15,18.16,6667260.0,18.16,18.25,18.15,18.16,6667260.0
2019-04-16 12:30:00,18.17,18.23,18.12,18.22,4174065.0,18.17,18.23,18.12,18.22,4174065.0
2019-04-16 13:00:00,18.22,18.32,18.2,18.26,6316785.0,18.22,18.32,18.2,18.26,6316785.0
2019-04-16 13:30:00,18.26,18.32,18.21,18.29,4112235.0,18.26,18.32,18.21,18.29,4112235.0
2019-04-16 14:00:00,18.29,18.33,18.25,18.32,4936560.0,18.29,18.33,18.25,18.32,4936560.0
2019-04-16 14:30:00,18.32,18.33,18.23,18.23,4291110.0,18.32,18.33,18.23,18.23,4291110.0
2019-04-16 15:00:00,18.23,18.26,18.12,18.15,3888315.0,18.23,18.26,18.12,18.15,3888315.0
2019-04-16 15:30:00,18.15,18.24,18.11,18.22,8850870.0,18.15,18.24,18.11,18.22,8850870.0
2019-04-17 09:30:00,18.31,18.32,17.96,18.05,13634550.0,18.31,18.32,17.96,18.05,13634550.0
2019-04-17 10:00:00,18.06,18.06,17.9,18.01,7448940.0,18.06,18.06,17.9,18.01,7448940.0
2019-04-17 10:30:00,18.01,18.06,17.95,18.05,4880835.0,18.01,18.06,17.95,18.05,4880835.0
2019-04-17 11:00:00,18.05,18.15,18.03,18.12,4485015.0,18.05,18.15,18.03,18.12,4485015.0
2019-04-17 11:30:00,18.13,18.22,18.1,18.17,5001090.0,18.13,18.22,18.1,18.17,5001090.0
2019-04-17 12:00:00,18.17,18.27,18.15,18.25,3652020.0,18.17,18.27,18.15,18.25,3652020.0
2019-04-17 12:30:00,18.25,18.32,18.23,18.29,3843450.0,18.25,18.32,18.23,18.29,3843450.0
2019-04-17 13:00:00,18.3,18.3,18.22,18.25,2436915.0,18.3,18.3,18.22,18.25,2436915.0
2019-04-17 13:30:00,18.26,18.27,18.24,18.25,1506930.0,18.26,18.27,18.24,18.25,1506930.0
2019-04-17 14:00:00,18.26,18.27,18.12,18.13,2751810.0,18.26,18.27,18.12,18.13,2751810.0
2019-04-17 14:30:00,18.13,18.14,18.09,18.09,3198540.0,18.13,18.14,18.09,18.09,3198540.0
2019-04-17 15:00:00,18.09,18.11,18.06,18.08,1787640.0,18.09,18.11,18.06,18.08,1787640.0
2019-04-17 15:30:00,18.08,18.14,18.06,18.08,4989300.0,18.08,18.14,18.06,18.08,4989300.0
2019-04-18 09:30:00,18.07,18.23,17.98,18.12,11765595.0,18.07,18.23,17.98,18.12,11765595.0
2019-04-18 10:00:00,18.12,18.15,18.04,18.12,6200085.0,18.12,18.15,18.04,18.12,6200085.0
2019-04-18 10:30:00,18.12,18.23,18.11,18.21,5207865.0,18.12,18.23,18.11,18.21,5207865.0
2019-04-18 11:00:00,18.22,18.28,18.19,18.23,5916105.0,18.22,18.28,18.19,18.23,5916105.0
2019-04-18 11:30:00,18.23,18.25,18.16,18.22,3833250.0,18.23,18.25,18.16,18.22,3833250.0
2019-04-18 12:00:00,18.22,18.32,18.19,18.3,5624220.0,18.22,18.32,18.19,18.3,5624220.0
2019-04-18 12:30:00,18.3,18.31,18.24,18.26,3516225.0,18.3,18.31,18.24,18.26,3516225.0
2019-04-18 13:00:00,18.25,18.29,18.24,18.26,1813650.0,18.25,18.29,18.24,18.26,1813650.0
2019-04-18 13:30:00,18.26,18.31,18.26,18.31,1869885.0,18.26,18.31,18.26,18.31,1869885.0
2019-04-18 14:00:00,18.31,18.31,18.23,18.26,3388035.0,18.31,18.31,18.23,18.26,3388035.0
2019-04-18 14:30:00,18.26,18.28,18.19,18.19,3036660.0,18.26,18.28,18.19,18.19,3036660.0
2019-04-18 15:00:00,18.19,18.22,18.17,18.19,2703645.0,18.19,18.22,18.17,18.19,2703645.0
2019-04-18 15:30:00,18.19,18.24,18.18,18.22,8089695.0,18.19,18.24,18.18,18.22,8089695.0
2019-04-22 09:30:00,17.93,17.98,17.73,17.77,22267425.0,17.93,17.98,17.73,17.77,22267425.0
2019-04-22 10:00:00,17.78,17.78,17.6,17.6,16996245.0,17.78,17.78,17.6,17.6,16996245.0
2019-04-22 10:30:00,17.6,17.65,17.51,17.52,18053265.0,17.6,17.65,17.51,17.52,18053265.0
2019-04-22 11:00:00,17.51,17.59,17.5,17.58,12628965.0,17.51,17.59,17.5,17.58,12628965.0
2019-04-22 11:30:00,17.58,17.59,17.51,17.54,10561290.0,17.58,17.59,17.51,17.54,10561290.0
2019-04-22 12:00:00,17.54,17.63,17.53,17.62,7711530.0,17.54,17.63,17.53,17.62,7711530.0
2019-04-22 12:30:00,17.63,17.66,17.59,17.6,6053280.0,17.63,17.66,17.59,17.6,6053280.0
2019-04-22 13:00:00,17.6,17.62,17.56,17.58,3994440.0,17.6,17.62,17.56,17.58,3994440.0
2019-04-22 13:30:00,17.58,17.59,17.53,17.56,4290765.0,17.58,17.59,17.53,17.56,4290765.0
2019-04-22 14:00:00,17.56,17.62,17.56,17.59,6460815.0,17.56,17.62,17.56,17.59,6460815.0
2019-04-22 14:30:00,17.59,17.61,17.54,17.55,6249240.0,17.59,17.61,17.54,17.55,6249240.0
2019-04-22 15:00:00,17.55,17.7,17.53,17.65,13260990.0,17.55,17.7,17.53,17.65,13260990.0
2019-04-22 15:30:00,17.65,17.67,17.51,17.53,16479330.0,17.65,17.67,17.51,17.53,16479330.0
2019-04-23 09:30:00,17.33,17.56,17.05,17.43,35918490.0,17.33,17.56,17.05,17.43,35918490.0
2019-04-23 10:00:00,17.44,17.55,17.42,17.49,12325680.0,17.44,17.55,17.42,17.49,12325680.0
2019-04-23 10:30:00,17.48,17.59,17.45,17.53,9867270.0,17.48,17.59,17.45,17.53,9867270.0
2019-04-23 11:00:00,17.52,17.54,17.41,17.44,8106285.0,17.52,17.54,17.41,17.44,8106285.0
2019-04-23 11:30:00,17.44,17.56,17.42,17.55,8163330.0,17.44,17.56,17.42,17.55,8163330.0
2019-04-23 12:00:00,17.55,17.58,17.51,17.57,6067980.0,17.55,17.58,17.51,17.57,6067980.0
2019-04-23 12:30:00,17.57,17.7,17.52,17.68,11005425.0,17.57,17.7,17.52,17.68,11005425.0
2019-04-23 13:00:00,17.68,17.71,17.59,17.62,5501310.0,17.68,17.71,17.59,17.62,5501310.0
2019-04-23 13:30:00,17.62,17.68,17.59,17.62,5691435.0,17.62,17.68,17.59,17.62,5691435.0
2019-04-23 14:00:00,17.62,17.62,17.53,17.55,3591360.0,17.62,17.62,17.53,17.55,3591360.0
2019-04-23 14:30:00,17.55,17.61,17.53,17.54,3189000.0,17.55,17.61,17.53,17.54,3189000.0
2019-04-23 15:00:00,17.54,17.59,17.51,17.52,6325140.0,17.54,17.59,17.51,17.52,6325140.0
2019-04-23 15:30:00,17.52,17.61,17.5,17.6,9489660.0,17.52,17.61,17.5,17.6,9489660.0
2019-04-24 09:30:00,17.57,17.69,17.45,17.55,13405335.0,17.57,17.69,17.45,17.55,13405335.0
2019-04-24 10:00:00,17.55,17.64,17.51,17.53,5619390.0,17.55,17.64,17.51,17.53,5619390.0
2019-04-24 10:30:00,17.53,17.55,17.47,17.53,8020050.0,17.53,17.55,17.47,17.53,8020050.0
2019-04-24 11:00:00,17.53,17.57,17.5,17.51,5981835.0,17.53,17.57,17.5,17.51,5981835.0
2019-04-24 11:30:00,17.5,17.57,17.5,17.53,4081290.0,17.5,17.57,17.5,17.53,4081290.0
2019-04-24 12:00:00,17.53,17.56,17.52,17.53,3246075.0,17.53,17.56,17.52,17.53,3246075.0
2019-04-24 12:30:00,17.53,17.56,17.46,17.46,5591865.0,17.53,17.56,17.46,17.46,5591865.0
2019-04-24 13:00:00,17.46,17.46,17.37,17.41,7244490.0,17.46,17.46,17.37,17.41,7244490.0
2019-04-24 13:30:00,17.41,17.42,17.28,17.32,8211285.0,17.41,17.42,17.28,17.32,8211285.0
2019-04-24 14:00:00,17.31,17.38,17.3,17.31,6180660.0,17.31,17.38,17.3,17.31,6180660.0
2019-04-24 14:30:00,17.31,17.31,17.2,17.27,7872105.0,17.31,17.31,17.2,17.27,7872105.0
2019-04-24 15:00:00,17.27,17.32,17.23,17.3,8135055.0,17.27,17.32,17.23,17.3,8135055.0
2019-04-24 15:30:00,17.3,17.36,17.22,17.25,17280105.0,17.3,17.36,17.22,17.25,17280105.0
2019-04-25 09:30:00,17.0,17.27,16.7,17.0,55181520.0,17.0,17.27,16.7,17.0,55181520.0
2019-04-25 10:00:00,17.01,17.04,16.8,17.03,22475985.0,17.01,17.04,16.8,17.03,22475985.0
2019-04-25 10:30:00,17.03,17.03,16.77,16.79,16372095.0,17.03,17.03,16.77,16.79,16372095.0
2019-04-25 11:00:00,16.79,16.85,16.55,16.76,32641080.0,16.79,16.85,16.55,16.76,32641080.0
2019-04-25 11:30:00,16.76,16.77,16.61,16.61,13489665.0,16.76,16.77,16.61,16.61,13489665.0
2019-04-25 12:00:00,16.61,16.78,16.58,16.68,12734715.0,16.61,16.78,16.58,16.68,12734715.0
2019-04-25 12:30:00,16.68,16.74,16.64,16.7,8700195.0,16.68,16.74,16.64,16.7,8700195.0
2019-04-25 13:00:00,16.69,16.7,16.57,16.58,8976165.0,16.69,16.7,16.57,16.58,8976165.0
2019-04-25 13:30:00,16.58,16.58,16.4,16.47,22421010.0,16.58,16.58,16.4,16.47,22421010.0
2019-04-25 14:00:00,16.47,16.65,16.43,16.6,18211905.0,16.47,16.65,16.43,16.6,18211905.0
2019-04-25 14:30:00,16.6,16.62,16.44,16.46,12462840.0,16.6,16.62,16.44,16.46,12462840.0
2019-04-25 15:00:00,16.46,16.53,16.44,16.53,10217715.0,16.46,16.53,16.44,16.53,10217715.0
2019-04-25 15:30:00,16.53,16.6,16.46,16.5,22320765.0,16.53,16.6,16.46,16.5,22320765.0
2019-04-26 09:30:00,16.42,16.45,16.14,16.15,33938745.0,16.42,16.45,16.14,16.15,33938745.0
2019-04-26 10:00:00,16.15,16.27,16.07,16.18,21634920.0,16.15,16.27,16.07,16.18,21634920.0
2019-04-26 10:30:00,16.18,16.19,16.08,16.09,10197120.0,16.18,16.19,16.08,16.09,10197120.0
2019-04-26 11:00:00,16.09,16.15,16.03,16.1,15250695.0,16.09,16.15,16.03,16.1,15250695.0
2019-04-26 11:30:00,16.1,16.11,15.89,15.89,20024640.0,16.1,16.11,15.89,15.89,20024640.0
2019-04-26 12:00:00,15.89,15.95,15.73,15.75,23225880.0,15.89,15.95,15.73,15.75,23225880.0
2019-04-26 12:30:00,15.76,15.78,15.54,15.75,30196050.0,15.76,15.78,15.54,15.75,30196050.0
2019-04-26 13:00:00,15.76,15.76,15.62,15.72,14124315.0,15.76,15.76,15.62,15.72,14124315.0
2019-04-26 13:30:00,15.72,15.74,15.62,15.67,11203575.0,15.72,15.74,15.62,15.67,11203575.0
2019-04-26 14:00:00,15.68,15.69,15.55,15.56,12164610.0,15.68,15.69,15.55,15.56,12164610.0
2019-04-26 14:30:00,15.56,15.59,15.43,15.47,20475360.0,15.56,15.59,15.43,15.47,20475360.0
2019-04-26 15:00:00,15.47,15.56,15.41,15.52,21573420.0,15.47,15.56,15.41,15.52,21573420.0
2019-04-26 15:30:00,15.52,15.69,15.51,15.67,28986000.0,15.52,15.69,15.51,15.67,28986000.0
2019-04-29 09:30:00,15.72,15.98,15.48,15.84,49109535.0,15.72,15.98,15.48,15.84,49109535.0
2019-04-29 10:00:00,15.85,16.1,15.83,15.93,25535790.0,15.85,16.1,15.83,15.93,25535790.0
2019-04-29 10:30:00,15.93,16.01,15.82,15.95,13406370.0,15.93,16.01,15.82,15.95,13406370.0
2019-04-29 11:00:00,15.95,16.18,15.94,16.15,19262835.0,15.95,16.18,15.94,16.15,19262835.0
2019-04-29 11:30:00,16.14,16.27,16.11,16.18,18165075.0,16.14,16.27,16.11,16.18,18165075.0
2019-04-29 12:00:00,16.17,16.25,16.11,16.12,10302465.0,16.17,16.25,16.11,16.12,10302465.0
2019-04-29 12:30:00,16.11,16.15,16.04,16.04,7031175.0,16.11,16.15,16.04,16.04,7031175.0
2019-04-29 13:00:00,16.04,16.08,15.88,15.93,10127670.0,16.04,16.08,15.88,15.93,10127670.0
2019-04-29 13:30:00,15.93,15.99,15.87,15.97,9838605.0,15.93,15.99,15.87,15.97,9838605.0
2019-04-29 14:00:00,15.97,16.03,15.93,15.95,10154295.0,15.97,16.03,15.93,15.95,10154295.0
2019-04-29 14:30:00,15.96,16.08,15.95,16.08,6466305.0,15.96,16.08,15.95,16.08,6466305.0
2019-04-29 15:00:00,16.08,16.17,16.07,16.09,11833110.0,16.08,16.17,16.07,16.09,11833110.0
2019-04-29 15:30:00,16.09,16.11,16.04,16.1,13424955.0,16.09,16.11,16.04,16.1,13424955.0
2019-04-30 09:30:00,16.14,16.28,16.05,16.16,18987195.0,16.14,16.28,16.05,16.16,18987195.0
2019-04-30 10:00:00,16.16,16.24,16.02,16.05,11594025.0,16.16,16.24,16.02,16.05,11594025.0
2019-04-30 10:30:00,16.05,16.08,15.91,15.97,9529005.0,16.05,16.08,15.91,15.97,9529005.0
2019-04-30 11:00:00,15.96,16.04,15.9,15.97,8100525.0,15.96,16.04,15.9,15.97,8100525.0
2019-04-30 11:30:00,15.97,16.06,15.95,16.04,6329640.0,15.97,16.06,15.95,16.04,6329640.0
2019-04-30 12:00:00,16.03,16.08,15.91,15.92,7790205.0,16.03,16.08,15.91,15.92,7790205.0
2019-04-30 12:30:00,15.92,16.07,15.92,16.06,7487820.0,15.92,16.07,15.92,16.06,7487820.0
2019-04-30 13:00:00,16.06,16.06,15.97,15.99,2992485.0,16.06,16.06,15.97,15.99,2992485.0
2019-04-30 13:30:00,15.99,16.0,15.93,15.98,4203855.0,15.99,16.0,15.93,15.98,4203855.0
2019-04-30 14:00:00,15.98,15.98,15.89,15.91,6448980.0,15.98,15.98,15.89,15.91,6448980.0
2019-04-30 14:30:00,15.91,15.91,15.8,15.83,7822380.0,15.91,15.91,15.8,15.83,7822380.0
2019-04-30 15:00:00,15.83,15.92,15.81,15.9,5627970.0,15.83,15.92,15.81,15.9,5627970.0
2019-04-30 15:30:00,15.91,15.98,15.87,15.91,14003010.0,15.91,15.98,15.87,15.91,14003010.0
2019-05-01 09:30:00,15.93,16.0,15.77,15.77,16671165.0,15.93,16.0,15.77,15.77,16671165.0
2019-05-01 10:00:00,15.78,15.81,15.53,15.54,17646495.0,15.78,15.81,15.53,15.54,17646495.0
2019-05-01 10:30:00,15.54,15.6,15.43,15.51,20771865.0,15.54,15.6,15.43,15.51,20771865.0
2019-05-01 11:00:00,15.51,15.66,15.46,15.59,12158190.0,15.51,15.66,15.46,15.59,12158190.0
2019-05-01 11:30:00,15.59,15.64,15.48,15.53,8581365.0,15.59,15.64,15.48,15.53,8581365.0
2019-05-01 12:00:00,15.52,15.56,15.45,15.51,7151955.0,15.52,15.56,15.45,15.51,7151955.0
2019-05-01 12:30:00,15.51,15.57,15.48,15.55,4131495.0,15.51,15.57,15.48,15.55,4131495.0
2019-05-01 13:00:00,15.55,15.65,15.53,15.62,5525595.0,15.55,15.65,15.53,15.62,5525595.0
2019-05-01 13:30:00,15.63,15.73,15.61,15.66,8975115.0,15.63,15.73,15.61,15.66,8975115.0
2019-05-01 14:00:00,15.67,15.78,15.64,15.73,5541300.0,15.67,15.78,15.64,15.73,5541300.0
2019-05-01 14:30:00,15.73,15.74,15.54,15.65,6801240.0,15.73,15.74,15.54,15.65,6801240.0
2019-05-01 15:00:00,15.65,15.68,15.57,15.61,5086440.0,15.65,15.68,15.57,15.61,5086440.0
2019-05-01 15:30:00,15.6,15.63,15.58,15.6,9276285.0,15.6,15.63,15.58,15.6,9276285.0
2019-05-02 09:30:00,16.37,16.48,15.94,15.94,50054535.0,16.37,16.48,15.94,15.94,50054535.0
2019-05-02 10:00:00,15.95,16.09,15.85,16.0,24891045.0,15.95,16.09,15.85,16.0,24891045.0
2019-05-02 10:30:00,16.01,16.11,15.93,15.97,11295120.0,16.01,16.11,15.93,15.97,11295120.0
2019-05-02 11:00:00,15.96,16.03,15.87,15.96,9972645.0,15.96,16.03,15.87,15.96,9972645.0
2019-05-02 11:30:00,15.96,16.05,15.95,16.02,8719920.0,15.96,16.05,15.95,16.02,8719920.0
2019-05-02 12:00:00,16.03,16.2,16.01,16.14,11737560.0,16.03,16.2,16.01,16.14,11737560.0
2019-05-02 12:30:00,16.14,16.26,16.14,16.17,8090115.0,16.14,16.26,16.14,16.17,8090115.0
2019-05-02 13:00:00,16.17,16.33,16.15,16.31,10220445.0,16.17,16.33,16.15,16.31,10220445.0
2019-05-02 13:30:00,16.31,16.33,16.21,16.24,6617385.0,16.31,16.33,16.21,16.24,6617385.0
2019-05-02 14:00:00,16.24,16.33,16.22,16.28,8838900.0,16.24,16.33,16.22,16.28,8838900.0
2019-05-02 14:30:00,16.29,16.3,16.17,16.21,7248810.0,16.29,16.3,16.17,16.21,7248810.0
2019-05-02 15:00:00,16.21,16.3,16.19,16.26,7531875.0,16.21,16.3,16.19,16.26,7531875.0
2019-05-02 15:30:00,16.26,16.35,16.23,16.27,17992530.0,16.26,16.35,16.23,16.27,17992530.0
2019-05-03 09:30:00,16.26,16.61,16.23,16.48,46327320.0,16.26,16.61,16.23,16.48,46327320.0
2019-05-03 10:00:00,16.48,16.87,16.46,16.86,42288885.0,16.48,16.87,16.46,16.86,42288885.0
2019-05-03 10:30:00,16.86,17.05,16.79,16.97,35721255.0,16.86,17.05,16.79,16.97,35721255.0
2019-05-03 11:00:00,16.97,17.11,16.91,16.94,28527450.0,16.97,17.11,16.91,16.94,28527450.0
2019-05-03 11:30:00,16.94,17.04,16.88,16.89,16771440.0,16.94,17.04,16.88,16.89,16771440.0
2019-05-03 12:00:00,16.89,17.09,16.87,17.0,15084645.0,16.89,17.09,16.87,17.0,15084645.0
2019-05-03 12:30:00,17.01,17.11,16.93,17.03,12573615.0,17.01,17.11,16.93,17.03,12573615.0
2019-05-03 13:00:00,17.04,17.07,16.96,17.02,8832660.0,17.04,17.07,16.96,17.02,8832660.0
2019-05-03 13:30:00,17.01,17.03,16.94,17.0,6191100.0,17.01,17.03,16.94,17.0,6191100.0
2019-05-03 14:00:00,17.0,17.01,16.9,16.92,7297515.0,17.0,17.01,16.9,16.92,7297515.0
2019-05-03 14:30:00,16.92,16.96,16.91,16.94,8016300.0,16.92,16.96,16.91,16.94,8016300.0
2019-05-03 15:00:00,16.93,16.95,16.86,16.94,11082330.0,16.93,16.95,16.86,16.94,11082330.0
2019-05-03 15:30:00,16.94,17.02,16.93,17.0,18068340.0,16.94,17.02,16.93,17.0,18068340.0
2019-05-06 09:30:00,16.67,16.94,16.57,16.93,29286045.0,16.67,16.94,16.57,16.93,29286045.0
2019-05-06 10:00:00,16.94,16.95,16.82,16.9,11080395.0,16.94,16.95,16.82,16.9,11080395.0
2019-05-06 10:30:00,16.91,16.95,16.81,16.86,6580440.0,16.91,16.95,16.81,16.86,6580440.0
2019-05-06 11:00:00,16.87,17.1,16.86,17.08,9940965.0,16.87,17.1,16.86,17.08,9940965.0
2019-05-06 11:30:00,17.08,17.22,17.01,17.07,13329555.0,17.08,17.22,17.01,17.07,13329555.0
2019-05-06 12:00:00,17.08,17.11,16.9,16.94,7612800.0,17.08,17.11,16.9,16.94,7612800.0
2019-05-06 12:30:00,16.94,17.01,16.91,16.95,4694460.0,16.94,17.01,16.91,16.95,4694460.0
2019-05-06 13:00:00,16.95,17.06,16.93,17.06,6338190.0,16.95,17.06,16.93,17.06,6338190.0
2019-05-06 13:30:00,17.06,17.13,17.06,17.12,5986935.0,17.06,17.13,17.06,17.12,5986935.0
2019-05-06 14:00:00,17.12,17.12,17.0,17.03,4132725.0,17.12,17.12,17.0,17.03,4132725.0
2019-05-06 14:30:00,17.03,17.09,17.02,17.08,3524865.0,17.03,17.09,17.02,17.08,3524865.0
2019-05-06 15:00:00,17.08,17.08,17.01,17.01,3544590.0,17.08,17.08,17.01,17.01,3544590.0
2019-05-06 15:30:00,17.01,17.05,17.0,17.02,7207260.0,17.01,17.05,17.0,17.02,7207260.0
2019-05-07 09:30:00,17.12,17.15,16.77,16.78,22190880.0,17.12,17.15,16.77,16.78,22190880.0
2019-05-07 10:00:00,16.77,16.83,16.7,16.76,12684420.0,16.77,16.83,16.7,16.76,12684420.0
2019-05-07 10:30:00,16.76,16.76,16.62,16.64,11980320.0,16.76,16.76,16.62,16.64,11980320.0
2019-05-07 11:00:00,16.64,16.72,16.55,16.69,10941765.0,16.64,16.72,16.55,16.69,10941765.0
2019-05-07 11:30:00,16.68,16.75,16.63,16.69,5582985.0,16.68,16.75,16.63,16.69,5582985.0
2019-05-07 12:00:00,16.7,16.74,16.66,16.7,3603555.0,16.7,16.74,16.66,16.7,3603555.0
2019-05-07 12:30:00,16.7,16.72,16.61,16.62,3364605.0,16.7,16.72,16.61,16.62,3364605.0
2019-05-07 13:00:00,16.62,16.63,16.44,16.45,7736550.0,16.62,16.63,16.44,16.45,7736550.0
2019-05-07 13:30:00,16.46,16.53,16.41,16.48,6561540.0,16.46,16.53,16.41,16.48,6561540.0
2019-05-07 14:00:00,16.49,16.5,16.39,16.4,4763385.0,16.49,16.5,16.39,16.4,4763385.0
2019-05-07 14:30:00,16.4,16.46,16.34,16.43,5928990.0,16.4,16.46,16.34,16.43,5928990.0
2019-05-07 15:00:00,16.43,16.49,16.37,16.41,6772005.0,16.43,16.49,16.37,16.41,6772005.0
2019-05-07 15:30:00,16.41,16.53,16.38,16.47,13335735.0,16.41,16.53,16.38,16.47,13335735.0
2019-05-08 09:30:00,16.44,16.71,16.28,16.58,18039060.0,16.44,16.71,16.28,16.58,18039060.0
2019-05-08 10:00:00,16.57,16.64,16.43,16.51,7189410.0,16.57,16.64,16.43,16.51,7189410.0
2019-05-08 10:30:00,16.52,16.55,16.42,16.52,5631780.0,16.52,16.55,16.42,16.52,5631780.0
2019-05-08 11:00:00,16.51,16.64,16.51,16.57,5402580.0,16.51,16.64,16.51,16.57,5402580.0
2019-05-08 11:30:00,16.57,16.62,16.51,16.53,3404775.0,16.57,16.62,16.51,16.53,3404775.0
2019-05-08 12:00:00,16.53,16.54,16.44,16.46,3192960.0,16.53,16.54,16.44,16.46,3192960.0
2019-05-08 12:30:00,16.46,16.48,16.43,16.44,3434790.0,16.46,16.48,16.43,16.44,3434790.0
2019-05-08 13:00:00,16.45,16.45,16.35,16.36,3246870.0,16.45,16.45,16.35,16.36,3246870.0
2019-05-08 13:30:00,16.36,16.39,16.3,16.39,4435350.0,16.36,16.39,16.3,16.39,4435350.0
2019-05-08 14:00:00,16.39,16.41,16.32,16.39,2193000.0,16.39,16.41,16.32,16.39,2193000.0
2019-05-08 14:30:00,16.4,16.43,16.36,16.42,2699205.0,16.4,16.43,16.36,16.42,2699205.0
2019-05-08 15:00:00,16.42,16.43,16.37,16.42,2325450.0,16.42,16.43,16.37,16.42,2325450.0
2019-05-08 15:30:00,16.42,16.43,16.31,16.32,6753315.0,16.42,16.43,16.31,16.32,6753315.0
2019-05-09 09:30:00,16.13,16.18,15.84,15.95,18183660.0,16.13,16.18,15.84,15.95,18183660.0
2019-05-09 10:00:00,15.96,15.96,15.8,15.91,11920485.0,15.96,15.96,15.8,15.91,11920485.0
2019-05-09 10:30:00,15.91,16.05,15.9,15.99,6303150.0,15.91,16.05,15.9,15.99,6303150.0
2019-05-09 11:00:00,15.98,16.08,15.96,16.0,4371585.0,15.98,16.08,15.96,16.0,4371585.0
2019-05-09 11:30:00,16.0,16.09,15.97,16.07,4146060.0,16.0,16.09,15.97,16.07,4146060.0
2019-05-09 12:00:00,16.08,16.08,15.97,16.04,4449630.0,16.08,16.08,15.97,16.04,4449630.0
2019-05-09 12:30:00,16.05,16.23,16.05,16.18,7036110.0,16.05,16.23,16.05,16.18,7036110.0
2019-05-09 13:00:00,16.18,16.25,16.09,16.09,4158315.0,16.18,16.25,16.09,16.09,4158315.0
2019-05-09 13:30:00,16.1,16.2,16.1,16.14,2228010.0,16.1,16.2,16.1,16.14,2228010.0
2019-05-09 14:00:00,16.14,16.17,16.09,16.13,2846835.0,16.14,16.17,16.09,16.13,2846835.0
2019-05-09 14:30:00,16.13,16.16,16.1,16.1,2183175.0,16.13,16.16,16.1,16.1,2183175.0
2019-05-09 15:00:00,16.09,16.11,16.04,16.11,2962020.0,16.09,16.11,16.04,16.11,2962020.0
2019-05-09 15:30:00,16.1,16.14,16.07,16.13,6303120.0,16.1,16.14,16.07,16.13,6303120.0
2019-05-10 09:30:00,15.98,16.13,15.91,16.02,12522615.0,15.98,16.13,15.91,16.02,12522615.0
2019-05-10 10:00:00,16.02,16.03,15.87,15.92,8884530.0,16.02,16.03,15.87,15.92,8884530.0
2019-05-10 10:30:00,15.92,15.93,15.73,15.78,8690670.0,15.92,15.93,15.73,15.78,8690670.0
2019-05-10 11:00:00,15.78,15.87,15.75,15.82,5726340.0,15.78,15.87,15.75,15.82,5726340.0
2019-05-10 11:30:00,15.82,15.87,15.75,15.81,5224140.0,15.82,15.87,15.75,15.81,5224140.0
2019-05-10 12:00:00,15.81,15.9,15.81,15.85,5389575.0,15.81,15.9,15.81,15.85,5389575.0
2019-05-10 12:30:00,15.86,15.95,15.84,15.86,4573125.0,15.86,15.95,15.84,15.86,4573125.0
2019-05-10 13:00:00,15.86,15.9,15.8,15.86,5074785.0,15.86,15.9,15.8,15.86,5074785.0
2019-05-10 13:30:00,15.86,15.9,15.82,15.88,3550020.0,15.86,15.9,15.82,15.88,3550020.0
2019-05-10 14:00:00,15.88,15.89,15.83,15.87,3066615.0,15.88,15.89,15.83,15.87,3066615.0
2019-05-10 14:30:00,15.87,15.96,15.86,15.95,3861630.0,15.87,15.96,15.86,15.95,3861630.0
2019-05-10 15:00:00,15.95,16.07,15.94,16.06,5716440.0,15.95,16.07,15.94,16.06,5716440.0
2019-05-10 15:30:00,16.06,16.07,15.91,15.97,10634340.0,16.06,16.07,15.91,15.97,10634340.0
2019-05-13 09:30:00,15.47,15.5,15.11,15.23,31065705.0,15.47,15.5,15.11,15.23,31065705.0
2019-05-13 10:00:00,15.22,15.23,14.97,15.18,20068245.0,15.22,15.23,14.97,15.18,20068245.0
2019-05-13 10:30:00,15.17,15.3,15.15,15.17,7404450.0,15.17,15.3,15.15,15.17,7404450.0
2019-05-13 11:00:00,15.17,15.22,15.03,15.06,7737870.0,15.17,15.22,15.03,15.06,7737870.0
2019-05-13 11:30:00,15.06,15.11,15.0,15.06,7387890.0,15.06,15.11,15.0,15.06,7387890.0
2019-05-13 12:00:00,15.06,15.13,15.05,15.07,4923015.0,15.06,15.13,15.05,15.07,4923015.0
2019-05-13 12:30:00,15.06,15.15,15.01,15.08,5352240.0,15.06,15.15,15.01,15.08,5352240.0
2019-05-13 13:00:00,15.08,15.12,15.03,15.08,3513870.0,15.08,15.12,15.03,15.08,3513870.0
2019-05-13 13:30:00,15.09,15.18,15.07,15.13,4888260.0,15.09,15.18,15.07,15.13,4888260.0
2019-05-13 14:00:00,15.13,15.2,15.11,15.17,4594155.0,15.13,15.2,15.11,15.17,4594155.0
2019-05-13 14:30:00,15.18,15.24,15.12,15.23,4434045.0,15.18,15.24,15.12,15.23,4434045.0
2019-05-13 15:00:00,15.23,15.26,15.15,15.16,3949995.0,15.23,15.26,15.15,15.16,3949995.0
2019-05-13 15:30:00,15.17,15.17,15.08,15.13,11426520.0,15.17,15.17,15.08,15.13,11426520.0
2019-05-14 09:30:00,15.29,15.42,15.2,15.32,18947715.0,15.29,15.42,15.2,15.32,18947715.0
2019-05-14 10:00:00,15.31,15.6,15.31,15.48,12176505.0,15.31,15.6,15.31,15.48,12176505.0
2019-05-14 10:30:00,15.47,15.5,15.39,15.41,6521175.0,15.47,15.5,15.39,15.41,6521175.0
2019-05-14 11:00:00,15.41,15.5,15.34,15.45,5430180.0,15.41,15.5,15.34,15.45,5430180.0
2019-05-14 11:30:00,15.45,15.5,15.42,15.48,3404265.0,15.45,15.5,15.42,15.48,3404265.0
2019-05-14 12:00:00,15.48,15.51,15.41,15.43,2801895.0,15.48,15.51,15.41,15.43,2801895.0
2019-05-14 12:30:00,15.43,15.46,15.37,15.44,2674725.0,15.43,15.46,15.37,15.44,2674725.0
2019-05-14 13:00:00,15.44,15.53,15.44,15.5,3098535.0,15.44,15.53,15.44,15.5,3098535.0
2019-05-14 13:30:00,15.51,15.63,15.5,15.61,5905485.0,15.51,15.63,15.5,15.61,5905485.0
2019-05-14 14:00:00,15.61,15.62,15.5,15.54,5299950.0,15.61,15.62,15.5,15.54,5299950.0
2019-05-14 14:30:00,15.54,15.56,15.44,15.47,3421320.0,15.54,15.56,15.44,15.47,3421320.0
2019-05-14 15:00:00,15.47,15.54,15.42,15.52,2984970.0,15.47,15.54,15.42,15.52,2984970.0
2019-05-14 15:30:00,15.52,15.54,15.47,15.47,8183400.0,15.52,15.54,15.47,15.47,8183400.0
2019-05-15 09:30:00,15.28,15.32,15.02,15.18,21277050.0,15.28,15.32,15.02,15.18,21277050.0
2019-05-15 10:00:00,15.18,15.5,15.13,15.47,16111440.0,15.18,15.5,15.13,15.47,16111440.0
2019-05-15 10:30:00,15.47,15.47,15.35,15.39,5521860.0,15.47,15.47,15.35,15.39,5521860.0
2019-05-15 11:00:00,15.39,15.43,15.29,15.42,4906080.0,15.39,15.43,15.29,15.42,4906080.0
2019-05-15 11:30:00,15.42,15.49,15.36,15.38,5992710.0,15.42,15.49,15.36,15.38,5992710.0
2019-05-15 12:00:00,15.39,15.41,15.33,15.38,3033630.0,15.39,15.41,15.33,15.38,3033630.0
2019-05-15 12:30:00,15.38,15.41,15.29,15.32,3171000.0,15.38,15.41,15.29,15.32,3171000.0
2019-05-15 13:00:00,15.32,15.36,15.29,15.31,2755260.0,15.32,15.36,15.29,15.31,2755260.0
2019-05-15 13:30:00,15.31,15.37,15.27,15.29,3875160.0,15.31,15.37,15.27,15.29,3875160.0
2019-05-15 14:00:00,15.29,15.39,15.29,15.37,2380545.0,15.29,15.39,15.29,15.37,2380545.0
2019-05-15 14:30:00,15.38,15.42,15.34,15.4,3121770.0,15.38,15.42,15.34,15.4,3121770.0
2019-05-15 15:00:00,15.4,15.47,15.39,15.46,4158315.0,15.4,15.47,15.39,15.46,4158315.0
2019-05-15 15:30:00,15.46,15.48,15.42,15.46,6934500.0,15.46,15.48,15.42,15.46,6934500.0
2019-05-16 09:30:00,15.3,15.4,15.14,15.17,14798160.0,15.3,15.4,15.14,15.17,14798160.0
2019-05-16 10:00:00,15.17,15.22,15.1,15.2,12363180.0,15.17,15.22,15.1,15.2,12363180.0
2019-05-16 10:30:00,15.2,15.35,15.2,15.24,10067970.0,15.2,15.35,15.2,15.24,10067970.0
2019-05-16 11:00:00,15.25,15.31,15.23,15.29,3907995.0,15.25,15.31,15.23,15.29,3907995.0
2019-05-16 11:30:00,15.28,15.29,15.2,15.24,3944535.0,15.28,15.29,15.2,15.24,3944535.0
2019-05-16 12:00:00,15.24,15.33,15.22,15.31,3531090.0,15.24,15.33,15.22,15.31,3531090.0
2019-05-16 12:30:00,15.31,15.36,15.29,15.32,4707480.0,15.31,15.36,15.29,15.32,4707480.0
2019-05-16 13:00:00,15.32,15.33,15.23,15.31,3171570.0,15.32,15.33,15.23,15.31,3171570.0
2019-05-16 13:30:00,15.31,15.32,15.21,15.26,2822250.0,15.31,15.32,15.21,15.26,2822250.0
2019-05-16 14:00:00,15.25,15.29,15.22,15.26,3122880.0,15.25,15.29,15.22,15.26,3122880.0
2019-05-16 14:30:00,15.25,15.29,15.23,15.26,2165460.0,15.25,15.29,15.23,15.26,2165460.0
2019-05-16 15:00:00,15.26,15.27,15.21,15.21,3993390.0,15.26,15.27,15.21,15.21,3993390.0
2019-05-16 15:30:00,15.21,15.27,15.16,15.22,12501960.0,15.21,15.27,15.16,15.22,12501960.0
2019-05-17 09:30:00,14.82,14.82,14.5,14.56,39364830.0,14.82,14.82,14.5,14.56,39364830.0
2019-05-17 10:00:00,14.56,14.62,14.47,14.57,17980935.0,14.56,14.62,14.47,14.57,17980935.0
2019-05-17 10:30:00,14.57,14.67,14.53,14.62,10020405.0,14.57,14.67,14.53,14.62,10020405.0
2019-05-17 11:00:00,14.62,14.67,14.55,14.59,7672470.0,14.62,14.67,14.55,14.59,7672470.0
2019-05-17 11:30:00,14.59,14.6,14.52,14.59,7562580.0,14.59,14.6,14.52,14.59,7562580.0
2019-05-17 12:00:00,14.6,14.6,14.49,14.53,6476610.0,14.6,14.6,14.49,14.53,6476610.0
2019-05-17 12:30:00,14.53,14.61,14.51,14.57,4715025.0,14.53,14.61,14.51,14.57,4715025.0
2019-05-17 13:00:00,14.57,14.59,14.49,14.5,6330840.0,14.57,14.59,14.49,14.5,6330840.0
2019-05-17 13:30:00,14.51,14.54,14.41,14.42,10751220.0,14.51,14.54,14.41,14.42,10751220.0
2019-05-17 14:00:00,14.42,14.43,14.18,14.21,25887630.0,14.42,14.43,14.18,14.21,25887630.0
2019-05-17 14:30:00,14.21,14.32,14.2,14.29,18040740.0,14.21,14.32,14.2,14.29,18040740.0
2019-05-17 15:00:00,14.28,14.29,14.13,14.19,17281665.0,14.28,14.29,14.13,14.19,17281665.0
2019-05-17 15:30:00,14.19,14.22,13.93,14.07,31371015.0,14.19,14.22,13.93,14.07,31371015.0
2019-05-20 09:30:00,13.53,13.54,13.02,13.37,65363925.0,13.53,13.54,13.02,13.37,65363925.0
2019-05-20 10:00:00,13.37,13.38,13.15,13.25,24490845.0,13.37,13.38,13.15,13.25,24490845.0
2019-05-20 10:30:00,13.24,13.49,13.19,13.46,24328305.0,13.24,13.49,13.19,13.46,24328305.0
2019-05-20 11:00:00,13.47,13.52,13.32,13.37,18661155.0,13.47,13.52,13.32,13.37,18661155.0
2019-05-20 11:30:00,13.38,13.49,13.34,13.48,12197070.0,13.38,13.49,13.34,13.48,12197070.0
2019-05-20 12:00:00,13.48,13.67,13.48,13.63,15414825.0,13.48,13.67,13.48,13.63,15414825.0
2019-05-20 12:30:00,13.63,13.65,13.52,13.55,9153360.0,13.63,13.65,13.52,13.55,9153360.0
2019-05-20 13:00:00,13.55,13.72,13.54,13.68,11513445.0,13.55,13.72,13.54,13.68,11513445.0
2019-05-20 13:30:00,13.68,13.73,13.63,13.69,8372055.0,13.68,13.73,13.63,13.69,8372055.0
2019-05-20 14:00:00,13.69,13.72,13.55,13.56,8204160.0,13.69,13.72,13.55,13.56,8204160.0
2019-05-20 14:30:00,13.56,13.57,13.47,13.48,7388910.0,13.56,13.57,13.47,13.48,7388910.0
2019-05-20 15:00:00,13.49,13.6,13.42,13.58,12320160.0,13.49,13.6,13.42,13.58,12320160.0
2019-05-20 15:30:00,13.58,13.71,13.56,13.69,12951795.0,13.58,13.71,13.56,13.69,12951795.0
2019-05-21 09:30:00,13.18,13.56,13.07,13.37,48672405.0,13.18,13.56,13.07,13.37,48672405.0
2019-05-21 10:00:00,13.37,13.47,13.21,13.23,23989740.0,13.37,13.47,13.21,13.23,23989740.0
2019-05-21 10:30:00,13.23,13.54,13.23,13.48,26204790.0,13.23,13.54,13.23,13.48,26204790.0
2019-05-21 11:00:00,13.48,13.53,13.41,13.5,12397140.0,13.48,13.53,13.41,13.5,12397140.0
2019-05-21 11:30:00,13.51,13.66,13.49,13.53,15920250.0,13.51,13.66,13.49,13.53,15920250.0
2019-05-21 12:00:00,13.53,13.68,13.53,13.65,10774530.0,13.53,13.68,13.53,13.65,10774530.0
2019-05-21 12:30:00,13.64,13.83,13.63,13.72,16215915.0,13.64,13.83,13.63,13.72,16215915.0
2019-05-21 13:00:00,13.73,13.75,13.61,13.66,8890935.0,13.73,13.75,13.61,13.66,8890935.0
2019-05-21 13:30:00,13.66,13.77,13.65,13.72,6567135.0,13.66,13.77,13.65,13.72,6567135.0
2019-05-21 14:00:00,13.72,13.78,13.69,13.73,8318430.0,13.72,13.78,13.69,13.73,8318430.0
2019-05-21 14:30:00,13.74,13.76,13.65,13.65,5336040.0,13.74,13.76,13.65,13.65,5336040.0
2019-05-21 15:00:00,13.65,13.74,13.64,13.73,7157670.0,13.65,13.74,13.64,13.73,7157670.0
2019-05-21 15:30:00,13.73,13.76,13.66,13.66,16160685.0,13.73,13.76,13.66,13.66,16160685.0
2019-05-22 09:30:00,13.27,13.6,13.27,13.46,28841325.0,13.27,13.6,13.27,13.46,28841325.0
2019-05-22 10:00:00,13.46,13.53,13.35,13.37,14271570.0,13.46,13.53,13.35,13.37,14271570.0
2019-05-22 10:30:00,13.36,13.37,13.18,13.22,21309645.0,13.36,13.37,13.18,13.22,21309645.0
2019-05-22 11:00:00,13.22,13.27,13.15,13.22,15142965.0,13.22,13.27,13.15,13.22,15142965.0
2019-05-22 11:30:00,13.22,13.26,13.16,13.18,9089325.0,13.22,13.26,13.16,13.18,9089325.0
2019-05-22 12:00:00,13.19,13.21,13.04,13.04,16037970.0,13.19,13.21,13.04,13.04,16037970.0
2019-05-22 12:30:00,13.04,13.07,12.89,13.02,20516640.0,13.04,13.07,12.89,13.02,20516640.0
2019-05-22 13:00:00,13.02,13.1,12.96,13.07,10277385.0,13.02,13.1,12.96,13.07,10277385.0
2019-05-22 13:30:00,13.06,13.06,12.97,12.98,8769900.0,13.06,13.06,12.97,12.98,8769900.0
2019-05-22 14:00:00,12.97,13.03,12.85,12.88,13109280.0,12.97,13.03,12.85,12.88,13109280.0
2019-05-22 14:30:00,12.89,12.97,12.87,12.89,11721300.0,12.89,12.97,12.87,12.89,11721300.0
2019-05-22 15:00:00,12.89,12.9,12.79,12.81,20359215.0,12.89,12.9,12.79,12.81,20359215.0
2019-05-22 15:30:00,12.8,12.92,12.8,12.85,24269010.0,12.8,12.92,12.8,12.85,24269010.0
2019-05-23 09:30:00,12.93,13.25,12.41,13.09,95410740.0,12.93,13.25,12.41,13.09,95410740.0
2019-05-23 10:00:00,13.1,13.3,12.9,13.0,47503200.0,13.1,13.3,12.9,13.0,47503200.0
2019-05-23 10:30:00,13.0,13.09,12.81,13.01,21556185.0,13.0,13.09,12.81,13.01,21556185.0
2019-05-23 11:00:00,13.01,13.2,12.96,13.08,17607180.0,13.01,13.2,12.96,13.08,17607180.0
2019-05-23 11:30:00,13.07,13.18,13.02,13.08,12572505.0,13.07,13.18,13.02,13.08,12572505.0
2019-05-23 12:00:00,13.08,13.11,12.89,12.97,10142580.0,13.08,13.11,12.89,12.97,10142580.0
2019-05-23 12:30:00,12.98,12.99,12.82,12.83,12505335.0,12.98,12.99,12.82,12.83,12505335.0
2019-05-23 13:00:00,12.83,12.99,12.83,12.93,9100845.0,12.83,12.99,12.83,12.93,9100845.0
2019-05-23 13:30:00,12.93,13.02,12.91,12.94,7360725.0,12.93,13.02,12.91,12.94,7360725.0
2019-05-23 14:00:00,12.94,12.96,12.87,12.93,6757965.0,12.94,12.96,12.87,12.93,6757965.0
2019-05-23 14:30:00,12.93,12.99,12.91,12.99,7981050.0,12.93,12.99,12.91,12.99,7981050.0
2019-05-23 15:00:00,12.99,13.11,12.92,13.11,12050730.0,12.99,13.11,12.92,13.11,12050730.0
2019-05-23 15:30:00,13.11,13.11,13.0,13.03,18501915.0,13.11,13.11,13.0,13.03,18501915.0
2019-05-24 09:30:00,13.33,13.33,12.96,13.13,32872755.0,13.33,13.33,12.96,13.13,32872755.0
2019-05-24 10:00:00,13.12,13.16,12.83,12.84,20193000.0,13.12,13.16,12.83,12.84,20193000.0
2019-05-24 10:30:00,12.85,12.88,12.63,12.67,21312465.0,12.85,12.88,12.63,12.67,21312465.0
2019-05-24 11:00:00,12.67,12.75,12.58,12.66,17824260.0,12.67,12.75,12.58,12.66,17824260.0
2019-05-24 11:30:00,12.66,12.74,12.65,12.69,9248355.0,12.66,12.74,12.65,12.69,9248355.0
2019-05-24 12:00:00,12.69,12.77,12.67,12.73,10510890.0,12.69,12.77,12.67,12.73,10510890.0
2019-05-24 12:30:00,12.73,12.77,12.67,12.69,7425735.0,12.73,12.77,12.67,12.69,7425735.0
2019-05-24 13:00:00,12.7,12.71,12.61,12.63,7284960.0,12.7,12.71,12.61,12.63,7284960.0
2019-05-24 13:30:00,12.63,12.68,12.61,12.68,5863890.0,12.63,12.68,12.61,12.68,5863890.0
2019-05-24 14:00:00,12.68,12.74,12.66,12.73,7170375.0,12.68,12.74,12.66,12.73,7170375.0
2019-05-24 14:30:00,12.73,12.74,12.69,12.71,4794480.0,12.73,12.74,12.69,12.71,4794480.0
2019-05-24 15:00:00,12.71,12.74,12.67,12.73,6338535.0,12.71,12.74,12.67,12.73,6338535.0
2019-05-24 15:30:00,12.73,12.76,12.68,12.72,13118325.0,12.73,12.76,12.68,12.72,13118325.0
2019-05-28 09:30:00,12.74,13.0,12.71,12.78,23506950.0,12.74,13.0,12.71,12.78,23506950.0
2019-05-28 10:00:00,12.78,12.81,12.53,12.61,20785770.0,12.78,12.81,12.53,12.61,20785770.0
2019-05-28 10:30:00,12.61,12.69,12.56,12.66,8654925.0,12.61,12.69,12.56,12.66,8654925.0
2019-05-28 11:00:00,12.66,12.72,12.6,12.72,7638795.0,12.66,12.72,12.6,12.72,7638795.0
2019-05-28 11:30:00,12.72,12.79,12.66,12.72,9391440.0,12.72,12.79,12.66,12.72,9391440.0
2019-05-28 12:00:00,12.73,12.73,12.65,12.67,3524235.0,12.73,12.73,12.65,12.67,3524235.0
2019-05-28 12:30:00,12.68,12.69,12.61,12.66,4608300.0,12.68,12.69,12.61,12.66,4608300.0
2019-05-28 13:00:00,12.66,12.76,12.66,12.71,4569300.0,12.66,12.76,12.66,12.71,4569300.0
2019-05-28 13:30:00,12.71,12.76,12.68,12.73,6839820.0,12.71,12.76,12.68,12.73,6839820.0
2019-05-28 14:00:00,12.73,12.73,12.63,12.65,5060760.0,12.73,12.73,12.63,12.65,5060760.0
2019-05-28 14:30:00,12.64,12.7,12.62,12.63,3786030.0,12.64,12.7,12.62,12.63,3786030.0
2019-05-28 15:00:00,12.63,12.65,12.54,12.55,6941100.0,12.63,12.65,12.54,12.55,6941100.0
2019-05-28 15:30:00,12.55,12.6,12.52,12.58,11232195.0,12.55,12.6,12.52,12.58,11232195.0
2019-05-29 09:30:00,12.47,12.73,12.34,12.65,33937155.0,12.47,12.73,12.34,12.65,33937155.0
2019-05-29 10:00:00,12.64,12.83,12.63,12.75,17685570.0,12.64,12.83,12.63,12.75,17685570.0
2019-05-29 10:30:00,12.75,12.76,12.63,12.65,7108755.0,12.75,12.76,12.63,12.65,7108755.0
2019-05-29 11:00:00,12.64,12.66,12.44,12.49,9722970.0,12.64,12.66,12.44,12.49,9722970.0
2019-05-29 11:30:00,12.49,12.5,12.39,12.44,9991425.0,12.49,12.5,12.39,12.44,9991425.0
2019-05-29 12:00:00,12.45,12.52,12.44,12.49,6108435.0,12.45,12.52,12.44,12.49,6108435.0
2019-05-29 12:30:00,12.49,12.57,12.48,12.51,6257640.0,12.49,12.57,12.48,12.51,6257640.0
2019-05-29 13:00:00,12.51,12.63,12.5,12.61,5213565.0,12.51,12.63,12.5,12.61,5213565.0
2019-05-29 13:30:00,12.6,12.65,12.57,12.58,4648605.0,12.6,12.65,12.57,12.58,4648605.0
2019-05-29 14:00:00,12.59,12.6,12.5,12.52,3829785.0,12.59,12.6,12.5,12.52,3829785.0
2019-05-29 14:30:00,12.52,12.56,12.49,12.56,3503220.0,12.52,12.56,12.49,12.56,3503220.0
2019-05-29 15:00:00,12.55,12.7,12.52,12.67,19266435.0,12.55,12.7,12.52,12.67,19266435.0
2019-05-29 15:30:00,12.66,12.77,12.64,12.66,14610645.0,12.66,12.77,12.64,12.66,14610645.0
2019-05-30 09:30:00,12.58,12.82,12.57,12.67,19152810.0,12.58,12.82,12.57,12.67,19152810.0
2019-05-30 10:00:00,12.67,12.67,12.48,12.57,13191495.0,12.67,12.67,12.48,12.57,13191495.0
2019-05-30 10:30:00,12.58,12.59,12.47,12.52,8973615.0,12.58,12.59,12.47,12.52,8973615.0
2019-05-30 11:00:00,12.52,12.56,12.47,12.55,5350515.0,12.52,12.56,12.47,12.55,5350515.0
2019-05-30 11:30:00,12.55,12.63,12.53,12.62,5361510.0,12.55,12.63,12.53,12.62,5361510.0
2019-05-30 12:00:00,12.61,12.64,12.56,12.6,3616395.0,12.61,12.64,12.56,12.6,3616395.0
2019-05-30 12:30:00,12.6,12.68,12.59,12.66,5205225.0,12.6,12.68,12.59,12.66,5205225.0
2019-05-30 13:00:00,12.66,12.67,12.63,12.65,3064050.0,12.66,12.67,12.63,12.65,3064050.0
2019-05-30 13:30:00,12.65,12.65,12.57,12.58,3550470.0,12.65,12.65,12.57,12.58,3550470.0
2019-05-30 14:00:00,12.58,12.61,12.47,12.51,4794870.0,12.58,12.61,12.47,12.51,4794870.0
2019-05-30 14:30:00,12.51,12.55,12.48,12.55,5258040.0,12.51,12.55,12.48,12.55,5258040.0
2019-05-30 15:00:00,12.55,12.55,12.49,12.54,3418680.0,12.55,12.55,12.49,12.54,3418680.0
2019-05-30 15:30:00,12.53,12.58,12.52,12.55,10157490.0,12.53,12.58,12.52,12.55,10157490.0
2019-05-31 09:30:00,12.34,12.47,12.27,12.4,21257685.0,12.34,12.47,12.27,12.4,21257685.0
2019-05-31 10:00:00,12.39,12.49,12.34,12.49,9630420.0,12.39,12.49,12.34,12.49,9630420.0
2019-05-31 10:30:00,12.48,12.64,12.47,12.64,15451275.0,12.48,12.64,12.47,12.64,15451275.0
2019-05-31 11:00:00,12.63,12.66,12.54,12.54,9910035.0,12.63,12.66,12.54,12.54,9910035.0
2019-05-31 11:30:00,12.54,12.55,12.47,12.52,8154060.0,12.54,12.55,12.47,12.52,8154060.0
2019-05-31 12:00:00,12.51,12.53,12.44,12.46,4360620.0,12.51,12.53,12.44,12.46,4360620.0
2019-05-31 12:30:00,12.46,12.47,12.41,12.42,4751625.0,12.46,12.47,12.41,12.42,4751625.0
2019-05-31 13:00:00,12.43,12.49,12.41,12.44,6051000.0,12.43,12.49,12.41,12.44,6051000.0
2019-05-31 13:30:00,12.44,12.45,12.41,12.43,3494400.0,12.44,12.45,12.41,12.43,3494400.0
2019-05-31 14:00:00,12.43,12.44,12.36,12.37,5064870.0,12.43,12.44,12.36,12.37,5064870.0
2019-05-31 14:30:00,12.37,12.4,12.33,12.36,8881440.0,12.37,12.4,12.33,12.36,8881440.0
2019-05-31 15:00:00,12.36,12.36,12.33,12.35,6846555.0,12.36,12.36,12.33,12.35,6846555.0
2019-05-31 15:30:00,12.35,12.37,12.29,12.37,14263950.0,12.35,12.37,12.29,12.37,14263950.0
2019-06-03 09:30:00,12.36,12.45,12.09,12.1,23158695.0,12.36,12.45,12.09,12.1,23158695.0
2019-06-03 10:00:00,12.1,12.18,12.04,12.14,17435130.0,12.1,12.18,12.04,12.14,17435130.0
2019-06-03 10:30:00,12.15,12.26,12.13,12.26,13326780.0,12.15,12.26,12.13,12.26,13326780.0
2019-06-03 11:00:00,12.26,12.26,12.14,12.15,9871845.0,12.26,12.26,12.14,12.15,9871845.0
2019-06-03 11:30:00,12.15,12.19,12.11,12.12,6701505.0,12.15,12.19,12.11,12.12,6701505.0
2019-06-03 12:00:00,12.12,12.14,11.97,11.98,11860845.0,12.12,12.14,11.97,11.98,11860845.0
2019-06-03 12:30:00,11.98,12.01,11.88,11.91,14461275.0,11.98,12.01,11.88,11.91,14461275.0
2019-06-03 13:00:00,11.91,12.03,11.85,11.95,13387155.0,11.91,12.03,11.85,11.95,13387155.0
2019-06-03 13:30:00,11.95,11.99,11.89,11.96,7105770.0,11.95,11.99,11.89,11.96,7105770.0
2019-06-03 14:00:00,11.97,12.04,11.92,11.93,8678220.0,11.97,12.04,11.92,11.93,8678220.0
2019-06-03 14:30:00,11.93,11.95,11.8,11.84,8035770.0,11.93,11.95,11.8,11.84,8035770.0
2019-06-03 15:00:00,11.84,11.92,11.81,11.86,8617110.0,11.84,11.92,11.81,11.86,8617110.0
2019-06-03 15:30:00,11.86,11.94,11.84,11.93,14060775.0,11.86,11.94,11.84,11.93,14060775.0
2019-06-04 09:30:00,12.07,12.39,11.97,12.33,38712735.0,12.07,12.39,11.97,12.33,38712735.0
2019-06-04 10:00:00,12.31,12.47,12.31,12.42,16851525.0,12.31,12.47,12.31,12.42,16851525.0
2019-06-04 10:30:00,12.42,12.44,12.3,12.44,9668640.0,12.42,12.44,12.3,12.44,9668640.0
2019-06-04 11:00:00,12.43,12.56,12.39,12.5,9675600.0,12.43,12.56,12.39,12.5,9675600.0
2019-06-04 11:30:00,12.5,12.65,12.5,12.58,12363660.0,12.5,12.65,12.5,12.58,12363660.0
2019-06-04 12:00:00,12.59,12.72,12.57,12.72,9923505.0,12.59,12.72,12.57,12.72,9923505.0
2019-06-04 12:30:00,12.72,12.79,12.67,12.68,11124105.0,12.72,12.79,12.67,12.68,11124105.0
2019-06-04 13:00:00,12.68,12.74,12.67,12.71,7049625.0,12.68,12.74,12.67,12.71,7049625.0
2019-06-04 13:30:00,12.71,12.84,12.69,12.84,8278005.0,12.71,12.84,12.69,12.84,8278005.0
2019-06-04 14:00:00,12.84,12.85,12.71,12.76,7359645.0,12.84,12.85,12.71,12.76,7359645.0
2019-06-04 14:30:00,12.76,12.84,12.72,12.82,5307990.0,12.76,12.84,12.72,12.82,5307990.0
2019-06-04 15:00:00,12.82,12.89,12.82,12.87,9451860.0,12.82,12.89,12.82,12.87,9451860.0
2019-06-04 15:30:00,12.87,12.93,12.81,12.93,15916980.0,12.87,12.93,12.81,12.93,15916980.0
2019-06-05 09:30:00,13.25,13.42,12.88,13.0,44409750.0,13.25,13.42,12.88,13.0,44409750.0
2019-06-05 10:00:00,13.0,13.12,12.95,12.98,18570300.0,13.0,13.12,12.95,12.98,18570300.0
2019-06-05 10:30:00,12.97,12.97,12.79,12.89,16682565.0,12.97,12.97,12.79,12.89,16682565.0
2019-06-05 11:00:00,12.89,13.04,12.88,13.0,13691910.0,12.89,13.04,12.88,13.0,13691910.0
2019-06-05 11:30:00,13.01,13.06,12.91,13.06,8591655.0,13.01,13.06,12.91,13.06,8591655.0
2019-06-05 12:00:00,13.06,13.08,12.98,13.07,6955725.0,13.06,13.08,12.98,13.07,6955725.0
2019-06-05 12:30:00,13.06,13.08,12.95,12.95,6048165.0,13.06,13.08,12.95,12.95,6048165.0
2019-06-05 13:00:00,12.95,13.08,12.95,13.04,5249730.0,12.95,13.08,12.95,13.04,5249730.0
2019-06-05 13:30:00,13.03,13.09,12.99,13.01,4721640.0,13.03,13.09,12.99,13.01,4721640.0
2019-06-05 14:00:00,13.01,13.03,12.96,13.02,4676925.0,13.01,13.03,12.96,13.02,4676925.0
2019-06-05 14:30:00,13.02,13.08,13.0,13.06,5287980.0,13.02,13.08,13.0,13.06,5287980.0
2019-06-05 15:00:00,13.06,13.17,13.06,13.13,11071065.0,13.06,13.17,13.06,13.13,11071065.0
2019-06-05 15:30:00,13.12,13.17,13.09,13.11,13571715.0,13.12,13.17,13.09,13.11,13571715.0
2019-06-06 09:30:00,13.6,13.8,13.45,13.5,52671855.0,13.6,13.8,13.45,13.5,52671855.0
2019-06-06 10:00:00,13.5,13.73,13.49,13.7,25636440.0,13.5,13.73,13.49,13.7,25636440.0
2019-06-06 10:30:00,13.71,13.93,13.7,13.82,28889100.0,13.71,13.93,13.7,13.82,28889100.0
2019-06-06 11:00:00,13.82,14.07,13.81,14.01,23781270.0,13.82,14.07,13.81,14.01,23781270.0
2019-06-06 11:30:00,14.01,14.06,13.84,13.87,17560230.0,14.01,14.06,13.84,13.87,17560230.0
2019-06-06 12:00:00,13.87,13.9,13.79,13.83,9682410.0,13.87,13.9,13.79,13.83,9682410.0
2019-06-06 12:30:00,13.83,13.84,13.72,13.73,9596175.0,13.83,13.84,13.72,13.73,9596175.0
2019-06-06 13:00:00,13.74,13.77,13.58,13.62,11290035.0,13.74,13.77,13.58,13.62,11290035.0
2019-06-06 13:30:00,13.62,13.67,13.56,13.66,9722475.0,13.62,13.67,13.56,13.66,9722475.0
2019-06-06 14:00:00,13.67,13.76,13.62,13.71,8043900.0,13.67,13.76,13.62,13.71,8043900.0
2019-06-06 14:30:00,13.71,13.8,13.64,13.65,9251100.0,13.71,13.8,13.64,13.65,9251100.0
2019-06-06 15:00:00,13.65,13.74,13.65,13.72,6279510.0,13.65,13.74,13.65,13.72,6279510.0
2019-06-06 15:30:00,13.72,13.82,13.67,13.74,18174210.0,13.72,13.82,13.67,13.74,18174210.0
2019-06-07 09:30:00,13.65,13.98,13.63,13.94,28887510.0,13.65,13.98,13.63,13.94,28887510.0
2019-06-07 10:00:00,13.94,14.04,13.86,13.99,18947115.0,13.94,14.04,13.86,13.99,18947115.0
2019-06-07 10:30:00,13.99,14.06,13.94,14.04,13890765.0,13.99,14.06,13.94,14.04,13890765.0
2019-06-07 11:00:00,14.05,14.05,13.81,13.81,14010615.0,14.05,14.05,13.81,13.81,14010615.0
2019-06-07 11:30:00,13.81,13.87,13.72,13.8,17238240.0,13.81,13.87,13.72,13.8,17238240.0
2019-06-07 12:00:00,13.8,13.89,13.75,13.88,11734755.0,13.8,13.89,13.75,13.88,11734755.0
2019-06-07 12:30:00,13.88,13.92,13.76,13.81,11202915.0,13.88,13.92,13.76,13.81,11202915.0
2019-06-07 13:00:00,13.81,13.85,13.74,13.74,7459485.0,13.81,13.85,13.74,13.74,7459485.0
2019-06-07 13:30:00,13.75,13.81,13.72,13.77,6745500.0,13.75,13.81,13.72,13.77,6745500.0
2019-06-07 14:00:00,13.78,13.79,13.65,13.74,11610180.0,13.78,13.79,13.65,13.74,11610180.0
2019-06-07 14:30:00,13.73,13.73,13.6,13.62,9899565.0,13.73,13.73,13.6,13.62,9899565.0
2019-06-07 15:00:00,13.62,13.66,13.57,13.62,11783925.0,13.62,13.66,13.57,13.62,11783925.0
2019-06-07 15:30:00,13.61,13.65,13.59,13.63,16032420.0,13.61,13.65,13.59,13.63,16032420.0
2019-06-10 09:30:00,14.02,14.28,13.93,14.27,26458710.0,14.02,14.28,13.93,14.27,26458710.0
2019-06-10 10:00:00,14.28,14.35,14.21,14.24,14928060.0,14.28,14.35,14.21,14.24,14928060.0
2019-06-10 10:30:00,14.24,14.38,14.22,14.37,8795865.0,14.24,14.38,14.22,14.37,8795865.0
2019-06-10 11:00:00,14.38,14.46,14.36,14.4,10174785.0,14.38,14.46,14.36,14.4,10174785.0
2019-06-10 11:30:00,14.39,14.43,14.32,14.41,5726280.0,14.39,14.43,14.32,14.41,5726280.0
2019-06-10 12:00:00,14.41,14.41,14.2,14.22,7504665.0,14.41,14.41,14.2,14.22,7504665.0
2019-06-10 12:30:00,14.22,14.29,14.2,14.21,4520250.0,14.22,14.29,14.2,14.21,4520250.0
2019-06-10 13:00:00,14.22,14.26,14.2,14.23,3904350.0,14.22,14.26,14.2,14.23,3904350.0
2019-06-10 13:30:00,14.23,14.25,14.14,14.16,5315220.0,14.23,14.25,14.14,14.16,5315220.0
2019-06-10 14:00:00,14.15,14.16,14.03,14.1,6837240.0,14.15,14.16,14.03,14.1,6837240.0
2019-06-10 14:30:00,14.1,14.21,14.1,14.2,5213730.0,14.1,14.21,14.1,14.2,5213730.0
2019-06-10 15:00:00,14.2,14.22,14.16,14.2,4023585.0,14.2,14.22,14.16,14.2,4023585.0
2019-06-10 15:30:00,14.2,14.22,14.14,14.19,11172660.0,14.2,14.22,14.14,14.19,11172660.0
2019-06-11 09:30:00,14.63,14.73,14.43,14.58,27455160.0,14.63,14.73,14.43,14.58,27455160.0
2019-06-11 10:00:00,14.57,14.7,14.37,14.47,20024775.0,14.57,14.7,14.37,14.47,20024775.0
2019-06-11 10:30:00,14.47,14.52,14.42,14.47,10325145.0,14.47,14.52,14.42,14.47,10325145.0
2019-06-11 11:00:00,14.47,14.5,14.42,14.44,7758030.0,14.47,14.5,14.42,14.44,7758030.0
2019-06-11 11:30:00,14.44,14.45,14.24,14.35,10118520.0,14.44,14.45,14.24,14.35,10118520.0
2019-06-11 12:00:00,14.35,14.38,14.23,14.29,5812425.0,14.35,14.38,14.23,14.29,5812425.0
2019-06-11 12:30:00,14.29,14.37,14.27,14.28,5090340.0,14.29,14.37,14.27,14.28,5090340.0
2019-06-11 13:00:00,14.28,14.32,14.26,14.31,4846965.0,14.28,14.32,14.26,14.31,4846965.0
2019-06-11 13:30:00,14.31,14.43,14.3,14.42,6245025.0,14.31,14.43,14.3,14.42,6245025.0
2019-06-11 14:00:00,14.42,14.46,14.38,14.4,3963510.0,14.42,14.46,14.38,14.4,3963510.0
2019-06-11 14:30:00,14.4,14.45,14.35,14.44,3310665.0,14.4,14.45,14.35,14.44,3310665.0
2019-06-11 15:00:00,14.45,14.51,14.41,14.47,9414810.0,14.45,14.51,14.41,14.47,9414810.0
2019-06-11 15:30:00,14.46,14.51,14.45,14.47,11494695.0,14.46,14.51,14.45,14.47,11494695.0
2019-06-12 09:30:00,14.87,14.89,14.38,14.42,37109760.0,14.87,14.89,14.38,14.42,37109760.0
2019-06-12 10:00:00,14.41,14.53,14.12,14.18,25363785.0,14.41,14.53,14.12,14.18,25363785.0
2019-06-12 10:30:00,14.18,14.27,14.03,14.16,23916180.0,14.18,14.27,14.03,14.16,23916180.0
2019-06-12 11:00:00,14.16,14.29,14.08,14.1,11141640.0,14.16,14.29,14.08,14.1,11141640.0
2019-06-12 11:30:00,14.1,14.16,14.02,14.1,8315370.0,14.1,14.16,14.02,14.1,8315370.0
2019-06-12 12:00:00,14.1,14.27,14.08,14.23,9703530.0,14.1,14.27,14.08,14.23,9703530.0
2019-06-12 12:30:00,14.23,14.33,14.17,14.28,7223235.0,14.23,14.33,14.17,14.28,7223235.0
2019-06-12 13:00:00,14.28,14.3,14.17,14.22,7343970.0,14.28,14.3,14.17,14.22,7343970.0
2019-06-12 13:30:00,14.22,14.23,14.09,14.15,7250205.0,14.22,14.23,14.09,14.15,7250205.0
2019-06-12 14:00:00,14.16,14.16,13.93,13.98,10296705.0,14.16,14.16,13.93,13.98,10296705.0
2019-06-12 14:30:00,13.98,14.11,13.93,14.07,8523405.0,13.98,14.11,13.93,14.07,8523405.0
2019-06-12 15:00:00,14.06,14.08,13.96,13.98,5484360.0,14.06,14.08,13.96,13.98,5484360.0
2019-06-12 15:30:00,13.98,14.02,13.93,13.95,12994755.0,13.98,14.02,13.93,13.95,12994755.0
2019-06-13 09:30:00,14.03,14.27,13.83,14.27,25595745.0,14.03,14.27,13.83,14.27,25595745.0
2019-06-13 10:00:00,14.27,14.33,14.08,14.23,14597115.0,14.27,14.33,14.08,14.23,14597115.0
2019-06-13 10:30:00,14.23,14.24,14.14,14.18,8618820.0,14.23,14.24,14.14,14.18,8618820.0
2019-06-13 11:00:00,14.18,14.25,14.05,14.19,11283360.0,14.18,14.25,14.05,14.19,11283360.0
2019-06-13 11:30:00,14.19,14.23,14.14,14.15,4871115.0,14.19,14.23,14.14,14.15,4871115.0
2019-06-13 12:00:00,14.15,14.23,14.14,14.18,4223580.0,14.15,14.23,14.14,14.18,4223580.0
2019-06-13 12:30:00,14.18,14.19,14.12,14.13,4010220.0,14.18,14.19,14.12,14.13,4010220.0
2019-06-13 13:00:00,14.13,14.14,14.07,14.12,2999430.0,14.13,14.14,14.07,14.12,2999430.0
2019-06-13 13:30:00,14.12,14.19,14.12,14.17,3440505.0,14.12,14.19,14.12,14.17,3440505.0
2019-06-13 14:00:00,14.17,14.18,14.12,14.13,2751450.0,14.17,14.18,14.12,14.13,2751450.0
2019-06-13 14:30:00,14.13,14.16,14.09,14.13,2760585.0,14.13,14.16,14.09,14.13,2760585.0
2019-06-13 15:00:00,14.13,14.17,14.12,14.17,3929295.0,14.13,14.17,14.12,14.17,3929295.0
2019-06-13 15:30:00,14.17,14.27,14.17,14.26,9662130.0,14.17,14.27,14.17,14.26,9662130.0
2019-06-14 09:30:00,14.09,14.28,14.03,14.17,12777570.0,14.09,14.28,14.03,14.17,12777570.0
2019-06-14 10:00:00,14.16,14.4,14.14,14.37,11942595.0,14.16,14.4,14.14,14.37,11942595.0
2019-06-14 10:30:00,14.37,14.44,14.3,14.38,8627205.0,14.37,14.44,14.3,14.38,8627205.0
2019-06-14 11:00:00,14.39,14.4,14.24,14.32,5587875.0,14.39,14.4,14.24,14.32,5587875.0
2019-06-14 11:30:00,14.32,14.34,14.2,14.2,3693675.0,14.32,14.34,14.2,14.2,3693675.0
2019-06-14 12:00:00,14.2,14.23,14.15,14.2,4303005.0,14.2,14.23,14.15,14.2,4303005.0
2019-06-14 12:30:00,14.2,14.2,14.06,14.13,6404610.0,14.2,14.2,14.06,14.13,6404610.0
2019-06-14 13:00:00,14.13,14.23,14.13,14.22,4281555.0,14.13,14.23,14.13,14.22,4281555.0
2019-06-14 13:30:00,14.22,14.33,14.19,14.19,9007035.0,14.22,14.33,14.19,14.19,9007035.0
2019-06-14 14:00:00,14.2,14.24,14.17,14.21,3502845.0,14.2,14.24,14.17,14.21,3502845.0
2019-06-14 14:30:00,14.21,14.27,14.16,14.25,3778875.0,14.21,14.27,14.16,14.25,3778875.0
2019-06-14 15:00:00,14.25,14.33,14.23,14.33,4139595.0,14.25,14.33,14.23,14.33,4139595.0
2019-06-14 15:30:00,14.33,14.35,14.26,14.33,7790250.0,14.33,14.35,14.26,14.33,7790250.0
2019-06-17 09:30:00,14.31,14.7,14.28,14.63,20062320.0,14.31,14.7,14.28,14.63,20062320.0
2019-06-17 10:00:00,14.64,14.79,14.59,14.7,17563350.0,14.64,14.79,14.59,14.7,17563350.0
2019-06-17 10:30:00,14.7,15.02,14.67,14.94,25357380.0,14.7,15.02,14.67,14.94,25357380.0
2019-06-17 11:00:00,14.95,15.1,14.91,15.08,13992675.0,14.95,15.1,14.91,15.08,13992675.0
2019-06-17 11:30:00,15.08,15.1,14.85,14.89,12558420.0,15.08,15.1,14.85,14.89,12558420.0
2019-06-17 12:00:00,14.89,14.99,14.89,14.92,6621675.0,14.89,14.99,14.89,14.92,6621675.0
2019-06-17 12:30:00,14.92,14.95,14.88,14.91,3574425.0,14.92,14.95,14.88,14.91,3574425.0
2019-06-17 13:00:00,14.9,15.09,14.89,15.04,7015650.0,14.9,15.09,14.89,15.04,7015650.0
2019-06-17 13:30:00,15.04,15.09,15.0,15.06,4156275.0,15.04,15.09,15.0,15.06,4156275.0
2019-06-17 14:00:00,15.06,15.1,15.02,15.09,7226190.0,15.06,15.1,15.02,15.09,7226190.0
2019-06-17 14:30:00,15.1,15.13,15.06,15.06,7185285.0,15.1,15.13,15.06,15.06,7185285.0
2019-06-17 15:00:00,15.05,15.08,14.94,14.97,7783950.0,15.05,15.08,14.94,14.97,7783950.0
2019-06-17 15:30:00,14.97,15.03,14.93,15.0,13039560.0,14.97,15.03,14.93,15.0,13039560.0
2019-06-18 09:30:00,15.25,15.65,15.17,15.51,37122525.0,15.25,15.65,15.17,15.51,37122525.0
2019-06-18 10:00:00,15.51,15.56,15.36,15.48,16418550.0,15.51,15.56,15.36,15.48,16418550.0
2019-06-18 10:30:00,15.48,15.53,15.36,15.38,10098435.0,15.48,15.53,15.36,15.38,10098435.0
2019-06-18 11:00:00,15.38,15.39,15.25,15.31,10597905.0,15.38,15.39,15.25,15.31,10597905.0
2019-06-18 11:30:00,15.31,15.32,15.1,15.11,10421730.0,15.31,15.32,15.1,15.11,10421730.0
2019-06-18 12:00:00,15.11,15.24,15.08,15.22,7208295.0,15.11,15.24,15.08,15.22,7208295.0
2019-06-18 12:30:00,15.22,15.31,14.98,15.09,13682280.0,15.22,15.31,14.98,15.09,13682280.0
2019-06-18 13:00:00,15.09,15.09,14.84,15.08,9162465.0,15.09,15.09,14.84,15.08,9162465.0
2019-06-18 13:30:00,15.08,15.16,15.02,15.16,5948730.0,15.08,15.16,15.02,15.16,5948730.0
2019-06-18 14:00:00,15.16,15.17,14.91,14.98,7820415.0,15.16,15.17,14.91,14.98,7820415.0
2019-06-18 14:30:00,14.99,15.15,14.98,15.12,5129085.0,14.99,15.15,14.98,15.12,5129085.0
2019-06-18 15:00:00,15.12,15.13,15.05,15.09,4093425.0,15.12,15.13,15.05,15.09,4093425.0
2019-06-18 15:30:00,15.09,15.1,14.97,14.98,9254460.0,15.09,15.1,14.97,14.98,9254460.0
2019-06-19 09:30:00,15.01,15.1,14.74,14.98,18639615.0,15.01,15.1,14.74,14.98,18639615.0
2019-06-19 10:00:00,14.98,15.18,14.97,15.04,12191580.0,14.98,15.18,14.97,15.04,12191580.0
2019-06-19 10:30:00,15.05,15.17,15.02,15.13,6179415.0,15.05,15.17,15.02,15.13,6179415.0
2019-06-19 11:00:00,15.13,15.15,15.04,15.07,5215425.0,15.13,15.15,15.04,15.07,5215425.0
2019-06-19 11:30:00,15.07,15.1,15.02,15.05,2373645.0,15.07,15.1,15.02,15.05,2373645.0
2019-06-19 12:00:00,15.06,15.08,15.04,15.07,1567275.0,15.06,15.08,15.04,15.07,1567275.0
2019-06-19 12:30:00,15.07,15.07,15.0,15.03,1939500.0,15.07,15.07,15.0,15.03,1939500.0
2019-06-19 13:00:00,15.03,15.05,14.97,15.02,2177370.0,15.03,15.05,14.97,15.02,2177370.0
2019-06-19 13:30:00,15.02,15.08,15.02,15.07,2686155.0,15.02,15.08,15.02,15.07,2686155.0
2019-06-19 14:00:00,15.08,15.18,14.97,15.03,9896070.0,15.08,15.18,14.97,15.03,9896070.0
2019-06-19 14:30:00,15.04,15.09,14.99,15.02,3670035.0,15.04,15.09,14.99,15.02,3670035.0
2019-06-19 15:00:00,15.03,15.11,15.03,15.09,2805300.0,15.03,15.11,15.03,15.09,2805300.0
2019-06-19 15:30:00,15.09,15.15,15.08,15.09,7347555.0,15.09,15.15,15.08,15.09,7347555.0
2019-06-20 09:30:00,14.87,15.13,14.67,14.99,32657220.0,14.87,15.13,14.67,14.99,32657220.0
2019-06-20 10:00:00,14.99,15.07,14.92,15.01,10674525.0,14.99,15.07,14.92,15.01,10674525.0
2019-06-20 10:30:00,15.01,15.02,14.72,14.75,12529725.0,15.01,15.02,14.72,14.75,12529725.0
2019-06-20 11:00:00,14.76,14.82,14.57,14.59,14909955.0,14.76,14.82,14.57,14.59,14909955.0
2019-06-20 11:30:00,14.59,14.71,14.52,14.61,13982685.0,14.59,14.71,14.52,14.61,13982685.0
2019-06-20 12:00:00,14.61,14.65,14.53,14.62,7695645.0,14.61,14.65,14.53,14.62,7695645.0
2019-06-20 12:30:00,14.62,14.69,14.54,14.67,7861470.0,14.62,14.69,14.54,14.67,7861470.0
2019-06-20 13:00:00,14.67,14.7,14.61,14.65,4294065.0,14.67,14.7,14.61,14.65,4294065.0
2019-06-20 13:30:00,14.65,14.71,14.64,14.66,2939520.0,14.65,14.71,14.64,14.66,2939520.0
2019-06-20 14:00:00,14.66,14.69,14.6,14.62,3714855.0,14.66,14.69,14.6,14.62,3714855.0
2019-06-20 14:30:00,14.62,14.62,14.43,14.48,8784960.0,14.62,14.62,14.43,14.48,8784960.0
2019-06-20 15:00:00,14.48,14.66,14.42,14.63,8832780.0,14.48,14.66,14.42,14.63,8832780.0
2019-06-20 15:30:00,14.62,14.66,14.57,14.64,9003750.0,14.62,14.66,14.57,14.64,9003750.0
2019-06-21 09:30:00,14.42,14.61,14.37,14.61,20741760.0,14.42,14.61,14.37,14.61,20741760.0
2019-06-21 10:00:00,14.6,14.72,14.52,14.66,8253870.0,14.6,14.72,14.52,14.66,8253870.0
2019-06-21 10:30:00,14.66,14.81,14.64,14.7,9923175.0,14.66,14.81,14.64,14.7,9923175.0
2019-06-21 11:00:00,14.69,14.74,14.57,14.6,6812685.0,14.69,14.74,14.57,14.6,6812685.0
2019-06-21 11:30:00,14.61,14.66,14.59,14.63,3985905.0,14.61,14.66,14.59,14.63,3985905.0
2019-06-21 12:00:00,14.63,14.65,14.52,14.53,4402425.0,14.63,14.65,14.52,14.53,4402425.0
2019-06-21 12:30:00,14.53,14.63,14.53,14.63,3157545.0,14.53,14.63,14.53,14.63,3157545.0
2019-06-21 13:00:00,14.63,14.63,14.59,14.61,1842960.0,14.63,14.63,14.59,14.61,1842960.0
2019-06-21 13:30:00,14.6,14.66,14.59,14.64,3672060.0,14.6,14.66,14.59,14.64,3672060.0
2019-06-21 14:00:00,14.65,14.71,14.63,14.7,3741630.0,14.65,14.71,14.63,14.7,3741630.0
2019-06-21 14:30:00,14.7,14.71,14.66,14.68,1618575.0,14.7,14.71,14.66,14.68,1618575.0
2019-06-21 15:00:00,14.67,14.79,14.67,14.75,4479435.0,14.67,14.79,14.67,14.75,4479435.0
2019-06-21 15:30:00,14.75,14.8,14.73,14.79,11051940.0,14.75,14.8,14.73,14.79,11051940.0
2019-06-24 09:30:00,14.88,15.06,14.73,14.83,14316525.0,14.88,15.06,14.73,14.83,14316525.0
2019-06-24 10:00:00,14.83,14.92,14.8,14.92,7809555.0,14.83,14.92,14.8,14.92,7809555.0
2019-06-24 10:30:00,14.92,14.95,14.83,14.85,5708595.0,14.92,14.95,14.83,14.85,5708595.0
2019-06-24 11:00:00,14.85,14.89,14.78,14.85,4978560.0,14.85,14.89,14.78,14.85,4978560.0
2019-06-24 11:30:00,14.85,14.91,14.83,14.91,3839130.0,14.85,14.91,14.83,14.91,3839130.0
2019-06-24 12:00:00,14.9,14.93,14.87,14.87,4046100.0,14.9,14.93,14.87,14.87,4046100.0
2019-06-24 12:30:00,14.88,14.9,14.8,14.86,4111230.0,14.88,14.9,14.8,14.86,4111230.0
2019-06-24 13:00:00,14.86,14.9,14.84,14.89,1491705.0,14.86,14.9,14.84,14.89,1491705.0
2019-06-24 13:30:00,14.89,14.93,14.88,14.93,2968260.0,14.89,14.93,14.88,14.93,2968260.0
2019-06-24 14:00:00,14.93,15.01,14.93,14.98,4903110.0,14.93,15.01,14.93,14.98,4903110.0
2019-06-24 14:30:00,14.97,15.01,14.95,14.98,2998305.0,14.97,15.01,14.95,14.98,2998305.0
2019-06-24 15:00:00,14.99,15.02,14.94,14.96,3437160.0,14.99,15.02,14.94,14.96,3437160.0
2019-06-24 15:30:00,14.96,14.97,14.9,14.91,5908440.0,14.96,14.97,14.9,14.91,5908440.0
2019-06-25 09:30:00,14.96,15.02,14.82,14.93,9455520.0,14.96,15.02,14.82,14.93,9455520.0
2019-06-25 10:00:00,14.93,14.94,14.76,14.8,8475510.0,14.93,14.94,14.76,14.8,8475510.0
2019-06-25 10:30:00,14.8,14.81,14.63,14.67,8301675.0,14.8,14.81,14.63,14.67,8301675.0
2019-06-25 11:00:00,14.67,14.77,14.65,14.73,6904305.0,14.67,14.77,14.65,14.73,6904305.0
2019-06-25 11:30:00,14.73,14.76,14.66,14.71,3755400.0,14.73,14.76,14.66,14.71,3755400.0
2019-06-25 12:00:00,14.71,14.74,14.69,14.71,2998125.0,14.71,14.74,14.69,14.71,2998125.0
2019-06-25 12:30:00,14.71,14.73,14.67,14.72,2798295.0,14.71,14.73,14.67,14.72,2798295.0
2019-06-25 13:00:00,14.72,14.77,14.67,14.75,3438795.0,14.72,14.77,14.67,14.75,3438795.0
2019-06-25 13:30:00,14.75,14.84,14.74,14.82,4925265.0,14.75,14.84,14.74,14.82,4925265.0
2019-06-25 14:00:00,14.82,14.82,14.69,14.71,4553055.0,14.82,14.82,14.69,14.71,4553055.0
2019-06-25 14:30:00,14.7,14.75,14.65,14.73,4155360.0,14.7,14.75,14.65,14.73,4155360.0
2019-06-25 15:00:00,14.73,14.77,14.7,14.73,2587275.0,14.73,14.77,14.7,14.73,2587275.0
2019-06-25 15:30:00,14.72,14.73,14.64,14.65,6888210.0,14.72,14.73,14.64,14.65,6888210.0
2019-06-26 09:30:00,14.67,15.04,14.59,15.01,18166845.0,14.67,15.04,14.59,15.01,18166845.0
2019-06-26 10:00:00,15.01,15.15,14.94,15.04,15014670.0,15.01,15.15,14.94,15.04,15014670.0
2019-06-26 10:30:00,15.06,15.13,14.93,14.94,8253000.0,15.06,15.13,14.93,14.94,8253000.0
2019-06-26 11:00:00,14.94,14.99,14.74,14.8,8242725.0,14.94,14.99,14.74,14.8,8242725.0
2019-06-26 11:30:00,14.8,14.85,14.71,14.83,8250945.0,14.8,14.85,14.71,14.83,8250945.0
2019-06-26 12:00:00,14.84,14.88,14.78,14.81,4034535.0,14.84,14.88,14.78,14.81,4034535.0
2019-06-26 12:30:00,14.81,14.83,14.69,14.7,5886030.0,14.81,14.83,14.69,14.7,5886030.0
2019-06-26 13:00:00,14.7,14.76,14.67,14.7,4323270.0,14.7,14.76,14.67,14.7,4323270.0
2019-06-26 13:30:00,14.7,14.71,14.58,14.63,5914950.0,14.7,14.71,14.58,14.63,5914950.0
2019-06-26 14:00:00,14.63,14.65,14.54,14.64,5298495.0,14.63,14.65,14.54,14.64,5298495.0
2019-06-26 14:30:00,14.64,14.64,14.57,14.58,3064155.0,14.64,14.64,14.57,14.58,3064155.0
2019-06-26 15:00:00,14.58,14.61,14.55,14.58,3158715.0,14.58,14.61,14.55,14.58,3158715.0
2019-06-26 15:30:00,14.58,14.64,14.55,14.61,8222715.0,14.58,14.64,14.55,14.61,8222715.0
2019-06-27 09:30:00,14.62,14.7,14.49,14.57,12489270.0,14.62,14.7,14.49,14.57,12489270.0
2019-06-27 10:00:00,14.56,14.76,14.53,14.71,8940195.0,14.56,14.76,14.53,14.71,8940195.0
2019-06-27 10:30:00,14.71,14.79,14.67,14.69,8582835.0,14.71,14.79,14.67,14.69,8582835.0
2019-06-27 11:00:00,14.7,14.75,14.61,14.66,4278840.0,14.7,14.75,14.61,14.66,4278840.0
2019-06-27 11:30:00,14.65,14.66,14.57,14.6,4532565.0,14.65,14.66,14.57,14.6,4532565.0
2019-06-27 12:00:00,14.6,14.65,14.57,14.65,2149275.0,14.6,14.65,14.57,14.65,2149275.0
2019-06-27 12:30:00,14.65,14.65,14.6,14.61,1976715.0,14.65,14.65,14.6,14.61,1976715.0
2019-06-27 13:00:00,14.61,14.7,14.6,14.67,2861130.0,14.61,14.7,14.6,14.67,2861130.0
2019-06-27 13:30:00,14.67,14.73,14.67,14.71,3946905.0,14.67,14.73,14.67,14.71,3946905.0
2019-06-27 14:00:00,14.71,14.72,14.68,14.69,2688225.0,14.71,14.72,14.68,14.69,2688225.0
2019-06-27 14:30:00,14.7,14.77,14.7,14.76,4449855.0,14.7,14.77,14.7,14.76,4449855.0
2019-06-27 15:00:00,14.76,14.84,14.75,14.82,4636770.0,14.76,14.84,14.75,14.82,4636770.0
2019-06-27 15:30:00,14.81,14.86,14.79,14.85,7519830.0,14.81,14.86,14.79,14.85,7519830.0
2019-06-28 09:30:00,14.73,14.99,14.72,14.95,13996305.0,14.73,14.99,14.72,14.95,13996305.0
2019-06-28 10:00:00,14.96,14.97,14.86,14.92,6990180.0,14.96,14.97,14.86,14.92,6990180.0
2019-06-28 10:30:00,14.92,14.96,14.86,14.9,4351440.0,14.92,14.96,14.86,14.9,4351440.0
2019-06-28 11:00:00,14.9,14.92,14.81,14.81,4093335.0,14.9,14.92,14.81,14.81,4093335.0
2019-06-28 11:30:00,14.81,14.85,14.78,14.82,3880245.0,14.81,14.85,14.78,14.82,3880245.0
2019-06-28 12:00:00,14.81,14.87,14.79,14.85,2523675.0,14.81,14.87,14.79,14.85,2523675.0
2019-06-28 12:30:00,14.85,14.92,14.83,14.89,3060555.0,14.85,14.92,14.83,14.89,3060555.0
2019-06-28 13:00:00,14.89,14.97,14.88,14.96,2804475.0,14.89,14.97,14.88,14.96,2804475.0
2019-06-28 13:30:00,14.96,15.01,14.89,14.89,5700315.0,14.96,15.01,14.89,14.89,5700315.0
2019-06-28 14:00:00,14.9,14.94,14.88,14.93,3266595.0,14.9,14.94,14.88,14.93,3266595.0
2019-06-28 14:30:00,14.93,14.95,14.91,14.92,3638145.0,14.93,14.95,14.91,14.92,3638145.0
2019-06-28 15:00:00,14.91,14.98,14.91,14.97,4042365.0,14.91,14.98,14.91,14.97,4042365.0
2019-06-28 15:30:00,14.97,14.98,14.86,14.9,12641325.0,14.97,14.98,14.86,14.9,12641325.0
2019-07-01 09:30:00,15.35,15.54,15.2,15.45,26435175.0,15.35,15.54,15.2,15.45,26435175.0
2019-07-01 10:00:00,15.46,15.51,15.27,15.29,14508930.0,15.46,15.51,15.27,15.29,14508930.0
2019-07-01 10:30:00,15.3,15.32,15.23,15.26,8784540.0,15.3,15.32,15.23,15.26,8784540.0
2019-07-01 11:00:00,15.26,15.3,15.21,15.21,5733300.0,15.26,15.3,15.21,15.21,5733300.0
2019-07-01 11:30:00,15.21,15.28,15.21,15.27,4386375.0,15.21,15.28,15.21,15.27,4386375.0
2019-07-01 12:00:00,15.27,15.32,15.26,15.28,4232925.0,15.27,15.32,15.26,15.28,4232925.0
2019-07-01 12:30:00,15.28,15.32,15.26,15.29,3381075.0,15.28,15.32,15.26,15.29,3381075.0
2019-07-01 13:00:00,15.29,15.29,15.11,15.16,7633770.0,15.29,15.29,15.11,15.16,7633770.0
2019-07-01 13:30:00,15.16,15.22,15.12,15.22,4386360.0,15.16,15.22,15.12,15.22,4386360.0
2019-07-01 14:00:00,15.22,15.23,15.12,15.12,3964965.0,15.22,15.23,15.12,15.12,3964965.0
2019-07-01 14:30:00,15.12,15.15,15.09,15.11,3264240.0,15.12,15.15,15.09,15.11,3264240.0
2019-07-01 15:00:00,15.11,15.18,15.11,15.15,3776055.0,15.11,15.18,15.11,15.15,3776055.0
2019-07-01 15:30:00,15.15,15.17,15.13,15.14,6693675.0,15.15,15.17,15.13,15.14,6693675.0
2019-07-02 09:30:00,15.26,15.28,14.97,14.99,18796575.0,15.26,15.28,14.97,14.99,18796575.0
2019-07-02 10:00:00,14.99,15.03,14.89,14.99,8647290.0,14.99,15.03,14.89,14.99,8647290.0
2019-07-02 10:30:00,14.98,15.03,14.86,14.93,10321185.0,14.98,15.03,14.86,14.93,10321185.0
2019-07-02 11:00:00,14.93,15.0,14.91,14.93,4837350.0,14.93,15.0,14.91,14.93,4837350.0
2019-07-02 11:30:00,14.93,14.94,14.86,14.87,6890115.0,14.93,14.94,14.86,14.87,6890115.0
2019-07-02 12:00:00,14.87,14.91,14.83,14.85,4407255.0,14.87,14.91,14.83,14.85,4407255.0
2019-07-02 12:30:00,14.85,14.92,14.84,14.91,3318015.0,14.85,14.92,14.84,14.91,3318015.0
2019-07-02 13:00:00,14.9,14.91,14.81,14.85,5190375.0,14.9,14.91,14.81,14.85,5190375.0
2019-07-02 13:30:00,14.85,14.88,14.82,14.87,3412980.0,14.85,14.88,14.82,14.87,3412980.0
2019-07-02 14:00:00,14.87,14.96,14.85,14.94,4221810.0,14.87,14.96,14.85,14.94,4221810.0
2019-07-02 14:30:00,14.94,14.96,14.9,14.96,3225780.0,14.94,14.96,14.9,14.96,3225780.0
2019-07-02 15:00:00,14.96,15.0,14.92,14.93,3877860.0,14.96,15.0,14.92,14.93,3877860.0
2019-07-02 15:30:00,14.93,14.99,14.93,14.97,5622750.0,14.93,14.99,14.93,14.97,5622750.0
2019-07-03 09:30:00,15.96,16.1,15.74,15.88,61488810.0,15.96,16.1,15.74,15.88,61488810.0
2019-07-03 10:00:00,15.88,16.0,15.87,15.95,23310000.0,15.88,16.0,15.87,15.95,23310000.0
2019-07-03 10:30:00,15.94,15.96,15.8,15.83,15956625.0,15.94,15.96,15.8,15.83,15956625.0
2019-07-03 11:00:00,15.83,15.88,15.69,15.74,17928210.0,15.83,15.88,15.69,15.74,17928210.0
2019-07-03 11:30:00,15.75,15.77,15.67,15.74,13464615.0,15.75,15.77,15.67,15.74,13464615.0
2019-07-03 12:00:00,15.75,15.75,15.67,15.72,11855460.0,15.75,15.75,15.67,15.72,11855460.0
2019-07-03 12:30:00,15.72,15.88,15.63,15.66,17770890.0,15.72,15.88,15.63,15.66,17770890.0
2019-07-05 09:30:00,15.64,15.7,15.45,15.46,15684885.0,15.64,15.7,15.45,15.46,15684885.0
2019-07-05 10:00:00,15.46,15.53,15.41,15.43,8753445.0,15.46,15.53,15.41,15.43,8753445.0
2019-07-05 10:30:00,15.43,15.49,15.39,15.44,7081815.0,15.43,15.49,15.39,15.44,7081815.0
2019-07-05 11:00:00,15.44,15.54,15.44,15.53,5162430.0,15.44,15.54,15.44,15.53,5162430.0
2019-07-05 11:30:00,15.54,15.61,15.53,15.56,5939685.0,15.54,15.61,15.53,15.56,5939685.0
2019-07-05 12:00:00,15.57,15.67,15.55,15.65,7388970.0,15.57,15.67,15.55,15.65,7388970.0
2019-07-05 12:30:00,15.65,15.69,15.62,15.64,4420215.0,15.65,15.69,15.62,15.64,4420215.0
2019-07-05 13:00:00,15.65,15.7,15.62,15.66,6782985.0,15.65,15.7,15.62,15.66,6782985.0
2019-07-05 13:30:00,15.66,15.67,15.55,15.59,4890330.0,15.66,15.67,15.55,15.59,4890330.0
2019-07-05 14:00:00,15.58,15.61,15.57,15.59,2796285.0,15.58,15.61,15.57,15.59,2796285.0
2019-07-05 14:30:00,15.59,15.65,15.58,15.63,3541650.0,15.59,15.65,15.58,15.63,3541650.0
2019-07-05 15:00:00,15.63,15.64,15.55,15.56,3383880.0,15.63,15.64,15.55,15.56,3383880.0
2019-07-05 15:30:00,15.56,15.56,15.52,15.54,7025970.0,15.56,15.56,15.52,15.54,7025970.0
2019-07-08 09:30:00,15.42,15.48,15.24,15.35,16014300.0,15.42,15.48,15.24,15.35,16014300.0
2019-07-08 10:00:00,15.36,15.48,15.34,15.38,7780710.0,15.36,15.48,15.34,15.38,7780710.0
2019-07-08 10:30:00,15.38,15.41,15.3,15.38,8202945.0,15.38,15.41,15.3,15.38,8202945.0
2019-07-08 11:00:00,15.39,15.45,15.36,15.38,3544365.0,15.39,15.45,15.36,15.38,3544365.0
2019-07-08 11:30:00,15.38,15.43,15.36,15.37,4736685.0,15.38,15.43,15.36,15.37,4736685.0
2019-07-08 12:00:00,15.38,15.39,15.3,15.33,5006295.0,15.38,15.39,15.3,15.33,5006295.0
2019-07-08 12:30:00,15.33,15.37,15.31,15.37,2528595.0,15.33,15.37,15.31,15.37,2528595.0
2019-07-08 13:00:00,15.37,15.43,15.36,15.41,2805765.0,15.37,15.43,15.36,15.41,2805765.0
2019-07-08 13:30:00,15.42,15.45,15.39,15.41,2956950.0,15.42,15.45,15.39,15.41,2956950.0
2019-07-08 14:00:00,15.41,15.43,15.37,15.41,1951020.0,15.41,15.43,15.37,15.41,1951020.0
2019-07-08 14:30:00,15.4,15.4,15.33,15.39,3117315.0,15.4,15.4,15.33,15.39,3117315.0
2019-07-08 15:00:00,15.39,15.43,15.37,15.39,4550415.0,15.39,15.43,15.37,15.39,4550415.0
2019-07-08 15:30:00,15.38,15.39,15.35,15.36,5497710.0,15.38,15.39,15.35,15.36,5497710.0
2019-07-09 09:30:00,15.26,15.36,15.23,15.28,9748890.0,15.26,15.36,15.23,15.28,9748890.0
2019-07-09 10:00:00,15.28,15.31,15.2,15.22,13194600.0,15.28,15.31,15.2,15.22,13194600.0
2019-07-09 10:30:00,15.22,15.22,15.15,15.18,8546850.0,15.22,15.22,15.15,15.18,8546850.0
2019-07-09 11:00:00,15.18,15.27,15.17,15.26,4928865.0,15.18,15.27,15.17,15.26,4928865.0
2019-07-09 11:30:00,15.26,15.3,15.25,15.26,3655110.0,15.26,15.3,15.25,15.26,3655110.0
2019-07-09 12:00:00,15.26,15.31,15.24,15.3,4181460.0,15.26,15.31,15.24,15.3,4181460.0
2019-07-09 12:30:00,15.3,15.34,15.29,15.32,3264180.0,15.3,15.34,15.29,15.32,3264180.0
2019-07-09 13:00:00,15.32,15.4,15.32,15.36,5111250.0,15.32,15.4,15.32,15.36,5111250.0
2019-07-09 13:30:00,15.36,15.37,15.31,15.33,2475210.0,15.36,15.37,15.31,15.33,2475210.0
2019-07-09 14:00:00,15.33,15.38,15.32,15.35,4487280.0,15.33,15.38,15.32,15.35,4487280.0
2019-07-09 14:30:00,15.35,15.35,15.3,15.33,2394585.0,15.35,15.35,15.3,15.33,2394585.0
2019-07-09 15:00:00,15.32,15.34,15.29,15.32,3899115.0,15.32,15.34,15.29,15.32,3899115.0
2019-07-09 15:30:00,15.32,15.35,15.3,15.34,6529680.0,15.32,15.35,15.3,15.34,6529680.0
2019-07-10 09:30:00,15.61,15.81,15.57,15.73,24926865.0,15.61,15.81,15.57,15.73,24926865.0
2019-07-10 10:00:00,15.74,15.77,15.57,15.6,9830505.0,15.74,15.77,15.57,15.6,9830505.0
2019-07-10 10:30:00,15.61,15.64,15.54,15.61,6376785.0,15.61,15.64,15.54,15.61,6376785.0
2019-07-10 11:00:00,15.62,15.72,15.61,15.66,7070430.0,15.62,15.72,15.61,15.66,7070430.0
2019-07-10 11:30:00,15.66,15.74,15.66,15.74,6512640.0,15.66,15.74,15.66,15.74,6512640.0
2019-07-10 12:00:00,15.75,15.77,15.68,15.71,5714175.0,15.75,15.77,15.68,15.71,5714175.0
2019-07-10 12:30:00,15.72,15.75,15.71,15.75,2884335.0,15.72,15.75,15.71,15.75,2884335.0
2019-07-10 13:00:00,15.75,15.76,15.7,15.74,3033765.0,15.75,15.76,15.7,15.74,3033765.0
2019-07-10 13:30:00,15.75,15.8,15.74,15.77,4728105.0,15.75,15.8,15.74,15.77,4728105.0
2019-07-10 14:00:00,15.77,15.79,15.74,15.77,2806050.0,15.77,15.79,15.74,15.77,2806050.0
2019-07-10 14:30:00,15.77,15.87,15.77,15.78,11164665.0,15.77,15.87,15.77,15.78,11164665.0
2019-07-10 15:00:00,15.78,15.84,15.75,15.81,5603490.0,15.78,15.84,15.75,15.81,5603490.0
2019-07-10 15:30:00,15.81,15.93,15.81,15.93,14198250.0,15.81,15.93,15.81,15.93,14198250.0
2019-07-11 09:30:00,15.88,15.91,15.72,15.81,15305190.0,15.88,15.91,15.72,15.81,15305190.0
2019-07-11 10:00:00,15.82,15.88,15.77,15.84,5983125.0,15.82,15.88,15.77,15.84,5983125.0
2019-07-11 10:30:00,15.83,15.89,15.77,15.87,6135750.0,15.83,15.89,15.77,15.87,6135750.0
2019-07-11 11:00:00,15.87,15.87,15.8,15.84,3299250.0,15.87,15.87,15.8,15.84,3299250.0
2019-07-11 11:30:00,15.84,15.96,15.84,15.94,5429535.0,15.84,15.96,15.84,15.94,5429535.0
2019-07-11 12:00:00,15.94,16.01,15.91,15.97,7419015.0,15.94,16.01,15.91,15.97,7419015.0
2019-07-11 12:30:00,15.96,16.1,15.96,16.01,11803500.0,15.96,16.1,15.96,16.01,11803500.0
2019-07-11 13:00:00,16.01,16.04,15.96,15.98,4762695.0,16.01,16.04,15.96,15.98,4762695.0
2019-07-11 13:30:00,15.98,16.01,15.92,15.96,4601880.0,15.98,16.01,15.92,15.96,4601880.0
2019-07-11 14:00:00,15.96,15.97,15.84,15.86,4850310.0,15.96,15.97,15.84,15.86,4850310.0
2019-07-11 14:30:00,15.86,15.95,15.86,15.9,4961940.0,15.86,15.95,15.86,15.9,4961940.0
2019-07-11 15:00:00,15.9,15.95,15.86,15.91,4378785.0,15.9,15.95,15.86,15.91,4378785.0
2019-07-11 15:30:00,15.91,15.93,15.88,15.91,6276045.0,15.91,15.93,15.88,15.91,6276045.0
2019-07-12 09:30:00,15.98,16.25,15.98,16.22,19541580.0,15.98,16.25,15.98,16.22,19541580.0
2019-07-12 10:00:00,16.22,16.26,16.16,16.18,9565815.0,16.22,16.26,16.16,16.18,9565815.0
2019-07-12 10:30:00,16.18,16.24,16.11,16.13,5943270.0,16.18,16.24,16.11,16.13,5943270.0
2019-07-12 11:00:00,16.13,16.14,16.09,16.14,5274480.0,16.13,16.14,16.09,16.14,5274480.0
2019-07-12 11:30:00,16.13,16.18,16.13,16.16,4555890.0,16.13,16.18,16.13,16.16,4555890.0
2019-07-12 12:00:00,16.16,16.23,16.16,16.2,4080615.0,16.16,16.23,16.16,16.2,4080615.0
2019-07-12 12:30:00,16.2,16.21,16.17,16.19,2263260.0,16.2,16.21,16.17,16.19,2263260.0
2019-07-12 13:00:00,16.19,16.27,16.19,16.24,6612255.0,16.19,16.27,16.19,16.24,6612255.0
2019-07-12 13:30:00,16.24,16.26,16.19,16.25,4334790.0,16.24,16.26,16.19,16.25,4334790.0
2019-07-12 14:00:00,16.25,16.27,16.21,16.23,6079635.0,16.25,16.27,16.21,16.23,6079635.0
2019-07-12 14:30:00,16.23,16.27,16.22,16.26,3193515.0,16.23,16.27,16.22,16.26,3193515.0
2019-07-12 15:00:00,16.26,16.27,16.22,16.23,5211855.0,16.26,16.27,16.22,16.23,5211855.0
2019-07-12 15:30:00,16.23,16.36,16.23,16.34,15128055.0,16.23,16.36,16.23,16.34,15128055.0
2019-07-15 09:30:00,16.56,16.65,16.39,16.52,22754790.0,16.56,16.65,16.39,16.52,22754790.0
2019-07-15 10:00:00,16.52,16.53,16.4,16.44,7769010.0,16.52,16.53,16.4,16.44,7769010.0
2019-07-15 10:30:00,16.44,16.45,16.35,16.38,7484160.0,16.44,16.45,16.35,16.38,7484160.0
2019-07-15 11:00:00,16.38,16.47,16.32,16.45,6638475.0,16.38,16.47,16.32,16.45,6638475.0
2019-07-15 11:30:00,16.45,16.46,16.37,16.38,5420295.0,16.45,16.46,16.37,16.38,5420295.0
2019-07-15 12:00:00,16.38,16.43,16.34,16.43,3751620.0,16.38,16.43,16.34,16.43,3751620.0
2019-07-15 12:30:00,16.43,16.45,16.4,16.43,4230165.0,16.43,16.45,16.4,16.43,4230165.0
2019-07-15 13:00:00,16.43,16.49,16.43,16.47,6340530.0,16.43,16.49,16.43,16.47,6340530.0
2019-07-15 13:30:00,16.48,16.58,16.46,16.56,7690620.0,16.48,16.58,16.46,16.56,7690620.0
2019-07-15 14:00:00,16.57,16.62,16.55,16.58,6982725.0,16.57,16.62,16.55,16.58,6982725.0
2019-07-15 14:30:00,16.58,16.73,16.57,16.72,11377380.0,16.58,16.73,16.57,16.72,11377380.0
2019-07-15 15:00:00,16.72,16.84,16.68,16.81,12637110.0,16.72,16.84,16.68,16.81,12637110.0
2019-07-15 15:30:00,16.8,16.96,16.78,16.9,22173495.0,16.8,16.96,16.78,16.9,22173495.0
2019-07-16 09:30:00,16.62,16.84,16.53,16.8,25478775.0,16.62,16.84,16.53,16.8,25478775.0
2019-07-16 10:00:00,16.82,16.82,16.63,16.71,10210905.0,16.82,16.82,16.63,16.71,10210905.0
2019-07-16 10:30:00,16.71,16.74,16.64,16.69,5653620.0,16.71,16.74,16.64,16.69,5653620.0
2019-07-16 11:00:00,16.69,16.78,16.68,16.73,4395120.0,16.69,16.78,16.68,16.73,4395120.0
2019-07-16 11:30:00,16.74,16.81,16.71,16.74,5404755.0,16.74,16.81,16.71,16.74,5404755.0
2019-07-16 12:00:00,16.74,16.78,16.65,16.71,7189245.0,16.74,16.78,16.65,16.71,7189245.0
2019-07-16 12:30:00,16.71,16.75,16.68,16.73,2168775.0,16.71,16.75,16.68,16.73,2168775.0
2019-07-16 13:00:00,16.73,16.9,16.73,16.85,6639210.0,16.73,16.9,16.73,16.85,6639210.0
2019-07-16 13:30:00,16.85,16.87,16.77,16.79,4452150.0,16.85,16.87,16.77,16.79,4452150.0
2019-07-16 14:00:00,16.79,16.83,16.76,16.78,3309180.0,16.79,16.83,16.76,16.78,3309180.0
2019-07-16 14:30:00,16.78,16.83,16.75,16.78,4186920.0,16.78,16.83,16.75,16.78,4186920.0
2019-07-16 15:00:00,16.79,16.82,16.77,16.8,3245775.0,16.79,16.82,16.77,16.8,3245775.0
2019-07-16 15:30:00,16.79,16.85,16.79,16.83,7387980.0,16.79,16.85,16.79,16.83,7387980.0
2019-07-17 09:30:00,17.04,17.21,16.89,17.12,28240065.0,17.04,17.21,16.89,17.12,28240065.0
2019-07-17 10:00:00,17.12,17.22,17.09,17.15,11769105.0,17.12,17.22,17.09,17.15,11769105.0
2019-07-17 10:30:00,17.14,17.15,16.94,17.02,11690880.0,17.14,17.15,16.94,17.02,11690880.0
2019-07-17 11:00:00,17.02,17.09,17.01,17.06,4955610.0,17.02,17.09,17.01,17.06,4955610.0
2019-07-17 11:30:00,17.07,17.14,17.07,17.1,5082675.0,17.07,17.14,17.07,17.1,5082675.0
2019-07-17 12:00:00,17.09,17.19,17.09,17.14,5612760.0,17.09,17.19,17.09,17.14,5612760.0
2019-07-17 12:30:00,17.13,17.16,17.07,17.09,3577050.0,17.13,17.16,17.07,17.09,3577050.0
2019-07-17 13:00:00,17.09,17.17,17.06,17.17,4653735.0,17.09,17.17,17.06,17.17,4653735.0
2019-07-17 13:30:00,17.17,17.17,17.11,17.12,3650415.0,17.17,17.17,17.11,17.12,3650415.0
2019-07-17 14:00:00,17.12,17.14,17.11,17.14,2049120.0,17.12,17.14,17.11,17.14,2049120.0
2019-07-17 14:30:00,17.14,17.2,17.11,17.12,6217305.0,17.14,17.2,17.11,17.12,6217305.0
2019-07-17 15:00:00,17.12,17.12,17.05,17.05,4994145.0,17.12,17.12,17.05,17.05,4994145.0
2019-07-17 15:30:00,17.05,17.07,16.99,16.99,8687415.0,17.05,17.07,16.99,16.99,8687415.0
2019-07-18 09:30:00,17.0,17.05,16.83,16.93,9941610.0,17.0,17.05,16.83,16.93,9941610.0
2019-07-18 10:00:00,16.93,16.95,16.79,16.81,5160030.0,16.93,16.95,16.79,16.81,5160030.0
2019-07-18 10:30:00,16.81,16.9,16.79,16.87,5780055.0,16.81,16.9,16.79,16.87,5780055.0
2019-07-18 11:00:00,16.87,16.92,16.83,16.89,3942825.0,16.87,16.92,16.83,16.89,3942825.0
2019-07-18 11:30:00,16.89,16.95,16.86,16.88,4138125.0,16.89,16.95,16.86,16.88,4138125.0
2019-07-18 12:00:00,16.89,16.94,16.88,16.92,3816000.0,16.89,16.94,16.88,16.92,3816000.0
2019-07-18 12:30:00,16.92,16.99,16.91,16.96,3233190.0,16.92,16.99,16.91,16.96,3233190.0
2019-07-18 13:00:00,16.96,17.03,16.95,17.01,3336240.0,16.96,17.03,16.95,17.01,3336240.0
2019-07-18 13:30:00,17.01,17.02,16.93,16.95,2347590.0,17.01,17.02,16.93,16.95,2347590.0
2019-07-18 14:00:00,16.95,16.98,16.94,16.97,2364840.0,16.95,16.98,16.94,16.97,2364840.0
2019-07-18 14:30:00,16.96,16.99,16.95,16.97,2465775.0,16.96,16.99,16.95,16.97,2465775.0
2019-07-18 15:00:00,16.97,17.0,16.95,16.99,2639355.0,16.97,17.0,16.95,16.99,2639355.0
2019-07-18 15:30:00,16.99,16.99,16.88,16.91,5652120.0,16.99,16.99,16.88,16.91,5652120.0
2019-07-19 09:30:00,17.05,17.15,16.97,17.05,14126835.0,17.05,17.15,16.97,17.05,14126835.0
2019-07-19 10:00:00,17.04,17.13,17.03,17.05,7918530.0,17.04,17.13,17.03,17.05,7918530.0
2019-07-19 10:30:00,17.05,17.13,17.04,17.12,3565785.0,17.05,17.13,17.04,17.12,3565785.0
2019-07-19 11:00:00,17.12,17.14,17.09,17.13,5445990.0,17.12,17.14,17.09,17.13,5445990.0
2019-07-19 11:30:00,17.13,17.14,17.07,17.08,4586715.0,17.13,17.14,17.07,17.08,4586715.0
2019-07-19 12:00:00,17.08,17.13,17.07,17.13,4071195.0,17.08,17.13,17.07,17.13,4071195.0
2019-07-19 12:30:00,17.12,17.2,17.12,17.19,6437070.0,17.12,17.2,17.12,17.19,6437070.0
2019-07-19 13:00:00,17.19,17.26,17.18,17.25,6101325.0,17.19,17.26,17.18,17.25,6101325.0
2019-07-19 13:30:00,17.26,17.28,17.23,17.26,5261430.0,17.26,17.28,17.23,17.26,5261430.0
2019-07-19 14:00:00,17.26,17.31,17.25,17.3,5532945.0,17.26,17.31,17.25,17.3,5532945.0
2019-07-19 14:30:00,17.3,17.33,17.29,17.31,4251060.0,17.3,17.33,17.29,17.31,4251060.0
2019-07-19 15:00:00,17.31,17.31,17.25,17.29,5457855.0,17.31,17.31,17.25,17.29,5457855.0
2019-07-19 15:30:00,17.29,17.31,17.19,17.21,10153530.0,17.29,17.31,17.19,17.21,10153530.0
2019-07-22 09:30:00,17.24,17.48,17.21,17.43,19661175.0,17.24,17.48,17.21,17.43,19661175.0
2019-07-22 10:00:00,17.43,17.43,17.22,17.26,9693825.0,17.43,17.43,17.22,17.26,9693825.0
2019-07-22 10:30:00,17.26,17.28,17.15,17.18,8861850.0,17.26,17.28,17.15,17.18,8861850.0
2019-07-22 11:00:00,17.18,17.22,17.1,17.13,5477070.0,17.18,17.22,17.1,17.13,5477070.0
2019-07-22 11:30:00,17.13,17.21,17.09,17.19,4304175.0,17.13,17.21,17.09,17.19,4304175.0
2019-07-22 12:00:00,17.19,17.2,17.11,17.17,3615435.0,17.19,17.2,17.11,17.17,3615435.0
2019-07-22 12:30:00,17.16,17.19,17.13,17.13,2679975.0,17.16,17.19,17.13,17.13,2679975.0
2019-07-22 13:00:00,17.13,17.13,17.07,17.08,2858580.0,17.13,17.13,17.07,17.08,2858580.0
2019-07-22 13:30:00,17.07,17.09,17.02,17.02,3801615.0,17.07,17.09,17.02,17.02,3801615.0
2019-07-22 14:00:00,17.03,17.04,16.97,16.99,4503885.0,17.03,17.04,16.97,16.99,4503885.0
2019-07-22 14:30:00,16.99,17.05,16.95,17.03,4018170.0,16.99,17.05,16.95,17.03,4018170.0
2019-07-22 15:00:00,17.02,17.11,17.0,17.06,4973385.0,17.02,17.11,17.0,17.06,4973385.0
2019-07-22 15:30:00,17.06,17.06,16.99,17.04,5528310.0,17.06,17.06,16.99,17.04,5528310.0
2019-07-23 09:30:00,17.12,17.17,16.97,17.08,11281140.0,17.12,17.17,16.97,17.08,11281140.0
2019-07-23 10:00:00,17.08,17.15,17.05,17.12,3926025.0,17.08,17.15,17.05,17.12,3926025.0
2019-07-23 10:30:00,17.13,17.22,17.09,17.19,5174580.0,17.13,17.22,17.09,17.19,5174580.0
2019-07-23 11:00:00,17.2,17.22,17.13,17.19,3064710.0,17.2,17.22,17.13,17.19,3064710.0
2019-07-23 11:30:00,17.18,17.2,17.12,17.15,2097525.0,17.18,17.2,17.12,17.15,2097525.0
2019-07-23 12:00:00,17.14,17.18,17.13,17.14,2384730.0,17.14,17.18,17.13,17.14,2384730.0
2019-07-23 12:30:00,17.14,17.19,17.13,17.18,1703340.0,17.14,17.19,17.13,17.18,1703340.0
2019-07-23 13:00:00,17.18,17.21,17.18,17.2,1951815.0,17.18,17.21,17.18,17.2,1951815.0
2019-07-23 13:30:00,17.2,17.26,17.18,17.25,2820405.0,17.2,17.26,17.18,17.25,2820405.0
2019-07-23 14:00:00,17.25,17.32,17.25,17.27,3863085.0,17.25,17.32,17.25,17.27,3863085.0
2019-07-23 14:30:00,17.28,17.34,17.27,17.33,4075755.0,17.28,17.34,17.27,17.33,4075755.0
2019-07-23 15:00:00,17.33,17.37,17.3,17.32,4714950.0,17.33,17.37,17.3,17.32,4714950.0
2019-07-23 15:30:00,17.33,17.36,17.31,17.34,5818320.0,17.33,17.36,17.31,17.34,5818320.0
2019-07-24 09:30:00,17.28,17.38,17.22,17.27,11728860.0,17.28,17.38,17.22,17.27,11728860.0
2019-07-24 10:00:00,17.28,17.32,17.21,17.3,5949630.0,17.28,17.32,17.21,17.3,5949630.0
2019-07-24 10:30:00,17.3,17.36,17.29,17.33,4951215.0,17.3,17.36,17.29,17.33,4951215.0
2019-07-24 11:00:00,17.33,17.4,17.32,17.33,6101325.0,17.33,17.4,17.32,17.33,6101325.0
2019-07-24 11:30:00,17.32,17.4,17.32,17.37,3798000.0,17.32,17.4,17.32,17.37,3798000.0
2019-07-24 12:00:00,17.37,17.4,17.36,17.4,3703725.0,17.37,17.4,17.36,17.4,3703725.0
2019-07-24 12:30:00,17.4,17.54,17.4,17.5,9122010.0,17.4,17.54,17.4,17.5,9122010.0
2019-07-24 13:00:00,17.5,17.53,17.46,17.48,3391860.0,17.5,17.53,17.46,17.48,3391860.0
2019-07-24 13:30:00,17.48,17.49,17.42,17.45,3820500.0,17.48,17.49,17.42,17.45,3820500.0
2019-07-24 14:00:00,17.45,17.53,17.44,17.51,4235820.0,17.45,17.53,17.44,17.51,4235820.0
2019-07-24 14:30:00,17.51,17.56,17.47,17.56,6975645.0,17.51,17.56,17.47,17.56,6975645.0
2019-07-24 15:00:00,17.56,17.7,17.54,17.66,10552215.0,17.56,17.7,17.54,17.66,10552215.0
2019-07-24 15:30:00,17.66,17.74,17.64,17.67,15854835.0,17.66,17.74,17.64,17.67,15854835.0
2019-07-25 09:30:00,15.55,15.63,15.04,15.25,82285965.0,15.55,15.63,15.04,15.25,82285965.0
2019-07-25 10:00:00,15.25,15.38,15.09,15.33,36397680.0,15.25,15.38,15.09,15.33,36397680.0
2019-07-25 10:30:00,15.33,15.47,15.31,15.38,23739120.0,15.33,15.47,15.31,15.38,23739120.0
2019-07-25 11:00:00,15.37,15.39,15.17,15.18,13273455.0,15.37,15.39,15.17,15.18,13273455.0
2019-07-25 11:30:00,15.18,15.22,15.12,15.14,14446515.0,15.18,15.22,15.12,15.14,14446515.0
2019-07-25 12:00:00,15.14,15.23,15.11,15.21,10985835.0,15.14,15.23,15.11,15.21,10985835.0
2019-07-25 12:30:00,15.21,15.23,15.13,15.19,8793015.0,15.21,15.23,15.13,15.19,8793015.0
2019-07-25 13:00:00,15.19,15.23,15.17,15.18,7236645.0,15.19,15.23,15.17,15.18,7236645.0
2019-07-25 13:30:00,15.18,15.25,15.14,15.21,10205490.0,15.18,15.25,15.14,15.21,10205490.0
2019-07-25 14:00:00,15.21,15.27,15.17,15.17,9626550.0,15.21,15.27,15.17,15.17,9626550.0
2019-07-25 14:30:00,15.17,15.26,15.16,15.23,7728000.0,15.17,15.26,15.16,15.23,7728000.0
2019-07-25 15:00:00,15.22,15.34,15.22,15.32,9582660.0,15.22,15.34,15.22,15.32,9582660.0
2019-07-25 15:30:00,15.32,15.35,15.23,15.25,16089360.0,15.32,15.35,15.23,15.25,16089360.0
2019-07-26 09:30:00,15.13,15.16,14.82,14.9,33536025.0,15.13,15.16,14.82,14.9,33536025.0
2019-07-26 10:00:00,14.9,14.92,14.82,14.88,12589485.0,14.9,14.92,14.82,14.88,12589485.0
2019-07-26 10:30:00,14.89,14.98,14.84,14.97,9795105.0,14.89,14.98,14.84,14.97,9795105.0
2019-07-26 11:00:00,14.97,14.98,14.91,14.97,4888800.0,14.97,14.98,14.91,14.97,4888800.0
2019-07-26 11:30:00,14.97,15.06,14.92,15.04,7762710.0,14.97,15.06,14.92,15.04,7762710.0
2019-07-26 12:00:00,15.04,15.06,14.98,15.0,4267620.0,15.04,15.06,14.98,15.0,4267620.0
2019-07-26 12:30:00,15.0,15.04,14.99,15.02,3256785.0,15.0,15.04,14.99,15.02,3256785.0
2019-07-26 13:00:00,15.03,15.1,15.02,15.09,5515860.0,15.03,15.1,15.02,15.09,5515860.0
2019-07-26 13:30:00,15.09,15.13,15.05,15.1,3991860.0,15.09,15.13,15.05,15.1,3991860.0
2019-07-26 14:00:00,15.1,15.29,15.1,15.28,7997625.0,15.1,15.29,15.1,15.28,7997625.0
2019-07-26 14:30:00,15.28,15.3,15.2,15.27,5487915.0,15.28,15.3,15.2,15.27,5487915.0
2019-07-26 15:00:00,15.27,15.35,15.26,15.34,6076875.0,15.27,15.35,15.26,15.34,6076875.0
2019-07-26 15:30:00,15.34,15.35,15.2,15.2,11056860.0,15.34,15.35,15.2,15.2,11056860.0
2019-07-29 09:30:00,15.14,15.32,15.08,15.21,16891440.0,15.14,15.32,15.08,15.21,16891440.0
2019-07-29 10:00:00,15.21,15.28,15.07,15.09,11699100.0,15.21,15.28,15.07,15.09,11699100.0
2019-07-29 10:30:00,15.09,15.17,15.08,15.11,6287970.0,15.09,15.17,15.08,15.11,6287970.0
2019-07-29 11:00:00,15.11,15.29,15.09,15.26,5796240.0,15.11,15.29,15.09,15.26,5796240.0
2019-07-29 11:30:00,15.26,15.35,15.23,15.32,6200895.0,15.26,15.35,15.23,15.32,6200895.0
2019-07-29 12:00:00,15.32,15.41,15.29,15.4,6147075.0,15.32,15.41,15.29,15.4,6147075.0
2019-07-29 12:30:00,15.4,15.54,15.4,15.54,9110535.0,15.4,15.54,15.4,15.54,9110535.0
2019-07-29 13:00:00,15.54,15.6,15.53,15.56,7149870.0,15.54,15.6,15.53,15.56,7149870.0
2019-07-29 13:30:00,15.56,15.59,15.48,15.51,4219170.0,15.56,15.59,15.48,15.51,4219170.0
2019-07-29 14:00:00,15.52,15.66,15.41,15.65,9755625.0,15.52,15.66,15.41,15.65,9755625.0
2019-07-29 14:30:00,15.64,15.7,15.62,15.64,7712505.0,15.64,15.7,15.62,15.64,7712505.0
2019-07-29 15:00:00,15.64,15.72,15.64,15.71,9061890.0,15.64,15.72,15.64,15.71,9061890.0
2019-07-29 15:30:00,15.7,15.73,15.63,15.72,10796265.0,15.7,15.73,15.63,15.72,10796265.0
2019-07-30 09:30:00,15.53,15.83,15.48,15.75,17050005.0,15.53,15.83,15.48,15.75,17050005.0
2019-07-30 10:00:00,15.74,15.98,15.71,15.87,13439010.0,15.74,15.98,15.71,15.87,13439010.0
2019-07-30 10:30:00,15.86,15.99,15.85,15.98,7599510.0,15.86,15.99,15.85,15.98,7599510.0
2019-07-30 11:00:00,15.98,16.02,15.9,15.92,7828800.0,15.98,16.02,15.9,15.92,7828800.0
2019-07-30 11:30:00,15.93,16.0,15.9,16.0,4403325.0,15.93,16.0,15.9,16.0,4403325.0
2019-07-30 12:00:00,16.0,16.01,15.92,15.93,3690300.0,16.0,16.01,15.92,15.93,3690300.0
2019-07-30 12:30:00,15.93,15.99,15.92,15.98,2879820.0,15.93,15.99,15.92,15.98,2879820.0
2019-07-30 13:00:00,15.98,16.07,15.94,16.03,5172315.0,15.98,16.07,15.94,16.03,5172315.0
2019-07-30 13:30:00,16.03,16.09,16.02,16.06,4316160.0,16.03,16.09,16.02,16.06,4316160.0
2019-07-30 14:00:00,16.06,16.13,16.06,16.11,5524695.0,16.06,16.13,16.06,16.11,5524695.0
2019-07-30 14:30:00,16.12,16.17,16.11,16.16,6408540.0,16.12,16.17,16.11,16.16,6408540.0
2019-07-30 15:00:00,16.16,16.22,16.15,16.16,7571670.0,16.16,16.22,16.15,16.16,7571670.0
2019-07-30 15:30:00,16.16,16.17,16.1,16.15,8551995.0,16.16,16.17,16.1,16.15,8551995.0
2019-07-31 09:30:00,16.2,16.38,16.01,16.1,22833960.0,16.2,16.38,16.01,16.1,22833960.0
2019-07-31 10:00:00,16.1,16.29,16.1,16.23,9140595.0,16.1,16.29,16.1,16.23,9140595.0
2019-07-31 10:30:00,16.24,16.34,16.18,16.25,5892540.0,16.24,16.34,16.18,16.25,5892540.0
2019-07-31 11:00:00,16.25,16.31,16.24,16.31,3492390.0,16.25,16.31,16.24,16.31,3492390.0
2019-07-31 11:30:00,16.31,16.4,16.29,16.39,6080175.0,16.31,16.4,16.29,16.39,6080175.0
2019-07-31 12:00:00,16.38,16.42,16.34,16.42,5748810.0,16.38,16.42,16.34,16.42,5748810.0
2019-07-31 12:30:00,16.42,16.42,16.31,16.37,4326720.0,16.42,16.42,16.31,16.37,4326720.0
2019-07-31 13:00:00,16.37,16.41,16.35,16.39,2559480.0,16.37,16.41,16.35,16.39,2559480.0
2019-07-31 13:30:00,16.39,16.43,16.36,16.42,3549930.0,16.39,16.43,16.36,16.42,3549930.0
2019-07-31 14:00:00,16.4,16.45,16.31,16.32,7759335.0,16.4,16.45,16.31,16.32,7759335.0
2019-07-31 14:30:00,16.31,16.36,15.78,16.09,19410180.0,16.31,16.36,15.78,16.09,19410180.0
2019-07-31 15:00:00,16.09,16.23,16.01,16.2,9245880.0,16.09,16.23,16.01,16.2,9245880.0
2019-07-31 15:30:00,16.2,16.2,16.09,16.11,8050860.0,16.2,16.2,16.09,16.11,8050860.0
2019-08-01 09:30:00,16.18,16.23,16.05,16.15,12097140.0,16.18,16.23,16.05,16.15,12097140.0
2019-08-01 10:00:00,16.15,16.3,16.14,16.25,8122800.0,16.15,16.3,16.14,16.25,8122800.0
2019-08-01 10:30:00,16.25,16.26,16.17,16.23,4364550.0,16.25,16.26,16.17,16.23,4364550.0
2019-08-01 11:00:00,16.22,16.27,16.19,16.21,3938175.0,16.22,16.27,16.19,16.21,3938175.0
2019-08-01 11:30:00,16.21,16.21,16.12,16.13,3630870.0,16.21,16.21,16.12,16.13,3630870.0
2019-08-01 12:00:00,16.13,16.17,16.03,16.11,5310465.0,16.13,16.17,16.03,16.11,5310465.0
2019-08-01 12:30:00,16.11,16.12,15.96,15.96,4852140.0,16.11,16.12,15.96,15.96,4852140.0
2019-08-01 13:00:00,15.97,16.04,15.84,15.86,5930100.0,15.97,16.04,15.84,15.86,5930100.0
2019-08-01 13:30:00,15.84,15.93,15.63,15.77,11902680.0,15.84,15.93,15.63,15.77,11902680.0
2019-08-01 14:00:00,15.77,15.83,15.49,15.54,11889915.0,15.77,15.83,15.49,15.54,11889915.0
2019-08-01 14:30:00,15.55,15.66,15.45,15.6,8269005.0,15.55,15.66,15.45,15.6,8269005.0
2019-08-01 15:00:00,15.6,15.62,15.49,15.6,6309375.0,15.6,15.62,15.49,15.6,6309375.0
2019-08-01 15:30:00,15.6,15.63,15.55,15.6,9231240.0,15.6,15.63,15.55,15.6,9231240.0
2019-08-02 09:30:00,15.42,15.64,15.34,15.46,12676065.0,15.42,15.64,15.34,15.46,12676065.0
2019-08-02 10:00:00,15.47,15.52,15.35,15.46,6175530.0,15.47,15.52,15.35,15.46,6175530.0
2019-08-02 10:30:00,15.46,15.47,15.28,15.32,5751525.0,15.46,15.47,15.28,15.32,5751525.0
2019-08-02 11:00:00,15.33,15.46,15.33,15.41,4739655.0,15.33,15.46,15.33,15.41,4739655.0
2019-08-02 11:30:00,15.41,15.52,15.41,15.48,4352760.0,15.41,15.52,15.41,15.48,4352760.0
2019-08-02 12:00:00,15.48,15.6,15.43,15.56,5295885.0,15.48,15.6,15.43,15.56,5295885.0
2019-08-02 12:30:00,15.56,15.56,15.46,15.47,3592155.0,15.56,15.56,15.46,15.47,3592155.0
2019-08-02 13:00:00,15.47,15.49,15.41,15.46,2498775.0,15.47,15.49,15.41,15.46,2498775.0
2019-08-02 13:30:00,15.45,15.51,15.44,15.49,2765190.0,15.45,15.51,15.44,15.49,2765190.0
2019-08-02 14:00:00,15.48,15.58,15.47,15.54,2951595.0,15.48,15.58,15.47,15.54,2951595.0
2019-08-02 14:30:00,15.55,15.63,15.53,15.63,4439340.0,15.55,15.63,15.53,15.63,4439340.0
2019-08-02 15:00:00,15.63,15.74,15.6,15.72,7421280.0,15.63,15.74,15.6,15.72,7421280.0
2019-08-02 15:30:00,15.72,15.75,15.59,15.62,7604580.0,15.72,15.75,15.59,15.62,7604580.0
2019-08-05 09:30:00,15.31,15.42,15.18,15.22,13345545.0,15.31,15.42,15.18,15.22,13345545.0
2019-08-05 10:00:00,15.21,15.24,15.11,15.16,9879315.0,15.21,15.24,15.11,15.16,9879315.0
2019-08-05 10:30:00,15.16,15.18,15.05,15.12,5730300.0,15.16,15.18,15.05,15.12,5730300.0
2019-08-05 11:00:00,15.11,15.18,15.05,15.17,5738130.0,15.11,15.18,15.05,15.17,5738130.0
2019-08-05 11:30:00,15.16,15.24,15.15,15.17,6404670.0,15.16,15.24,15.15,15.17,6404670.0
2019-08-05 12:00:00,15.16,15.17,15.09,15.11,3102705.0,15.16,15.17,15.09,15.11,3102705.0
2019-08-05 12:30:00,15.11,15.2,15.11,15.16,3443580.0,15.11,15.2,15.11,15.16,3443580.0
2019-08-05 13:00:00,15.17,15.23,15.16,15.18,2778615.0,15.17,15.23,15.16,15.18,2778615.0
2019-08-05 13:30:00,15.18,15.3,15.18,15.29,4998825.0,15.18,15.3,15.18,15.29,4998825.0
2019-08-05 14:00:00,15.29,15.33,15.19,15.2,4805550.0,15.29,15.33,15.19,15.2,4805550.0
2019-08-05 14:30:00,15.2,15.25,15.16,15.18,3758040.0,15.2,15.25,15.16,15.18,3758040.0
2019-08-05 15:00:00,15.18,15.28,15.15,15.23,4349655.0,15.18,15.28,15.15,15.23,4349655.0
2019-08-05 15:30:00,15.23,15.32,15.2,15.23,8707515.0,15.23,15.32,15.2,15.23,8707515.0
2019-08-06 09:30:00,15.46,15.5,15.24,15.39,12237600.0,15.46,15.5,15.24,15.39,12237600.0
2019-08-06 10:00:00,15.38,15.39,15.18,15.18,5751810.0,15.38,15.39,15.18,15.18,5751810.0
2019-08-06 10:30:00,15.18,15.31,15.16,15.3,6689535.0,15.18,15.31,15.16,15.3,6689535.0
2019-08-06 11:00:00,15.29,15.3,15.14,15.17,3338595.0,15.29,15.3,15.14,15.17,3338595.0
2019-08-06 11:30:00,15.19,15.19,15.09,15.18,4435455.0,15.19,15.19,15.09,15.18,4435455.0
2019-08-06 12:00:00,15.18,15.19,15.05,15.06,2921880.0,15.18,15.19,15.05,15.06,2921880.0
2019-08-06 12:30:00,15.05,15.16,15.05,15.13,4151670.0,15.05,15.16,15.05,15.13,4151670.0
2019-08-06 13:00:00,15.13,15.24,15.13,15.21,2777025.0,15.13,15.24,15.13,15.21,2777025.0
2019-08-06 13:30:00,15.22,15.28,15.19,15.28,3368130.0,15.22,15.28,15.19,15.28,3368130.0
2019-08-06 14:00:00,15.28,15.35,15.23,15.33,4631835.0,15.28,15.35,15.23,15.33,4631835.0
2019-08-06 14:30:00,15.33,15.37,15.3,15.31,4011570.0,15.33,15.37,15.3,15.31,4011570.0
2019-08-06 15:00:00,15.32,15.35,15.29,15.34,3136680.0,15.32,15.35,15.29,15.34,3136680.0
2019-08-06 15:30:00,15.33,15.38,15.31,15.38,5129790.0,15.33,15.38,15.31,15.38,5129790.0
2019-08-07 09:30:00,15.11,15.18,15.05,15.15,9830310.0,15.11,15.18,15.05,15.15,9830310.0
2019-08-07 10:00:00,15.16,15.26,15.14,15.17,6064845.0,15.16,15.26,15.14,15.17,6064845.0
2019-08-07 10:30:00,15.16,15.31,15.16,15.26,3927165.0,15.16,15.31,15.16,15.26,3927165.0
2019-08-07 11:00:00,15.25,15.33,15.22,15.26,3630225.0,15.25,15.33,15.22,15.26,3630225.0
2019-08-07 11:30:00,15.26,15.29,15.19,15.2,1709415.0,15.26,15.29,15.19,15.2,1709415.0
2019-08-07 12:00:00,15.2,15.28,15.2,15.26,3840570.0,15.2,15.28,15.2,15.26,3840570.0
2019-08-07 12:30:00,15.25,15.35,15.24,15.34,2917155.0,15.25,15.35,15.24,15.34,2917155.0
2019-08-07 13:00:00,15.34,15.39,15.33,15.35,2969970.0,15.34,15.39,15.33,15.35,2969970.0
2019-08-07 13:30:00,15.36,15.5,15.36,15.45,5809110.0,15.36,15.5,15.36,15.45,5809110.0
2019-08-07 14:00:00,15.45,15.55,15.45,15.52,3268290.0,15.45,15.55,15.45,15.52,3268290.0
2019-08-07 14:30:00,15.52,15.54,15.5,15.53,2242695.0,15.52,15.54,15.5,15.53,2242695.0
2019-08-07 15:00:00,15.53,15.53,15.44,15.52,2982810.0,15.53,15.53,15.44,15.52,2982810.0
2019-08-07 15:30:00,15.51,15.57,15.5,15.56,5900595.0,15.51,15.57,15.5,15.56,5900595.0
2019-08-08 09:30:00,15.64,15.78,15.58,15.64,11046615.0,15.64,15.78,15.58,15.64,11046615.0
2019-08-08 10:00:00,15.63,15.64,15.51,15.59,6297015.0,15.63,15.64,15.51,15.59,6297015.0
2019-08-08 10:30:00,15.59,15.7,15.58,15.68,4312935.0,15.59,15.7,15.58,15.68,4312935.0
2019-08-08 11:00:00,15.68,15.76,15.64,15.71,5010315.0,15.68,15.76,15.64,15.71,5010315.0
2019-08-08 11:30:00,15.71,15.77,15.7,15.76,3959850.0,15.71,15.77,15.7,15.76,3959850.0
2019-08-08 12:00:00,15.76,15.77,15.72,15.74,1906380.0,15.76,15.77,15.72,15.74,1906380.0
2019-08-08 12:30:00,15.73,15.77,15.71,15.76,2118975.0,15.73,15.77,15.71,15.76,2118975.0
2019-08-08 13:00:00,15.77,15.86,15.76,15.84,3806190.0,15.77,15.86,15.76,15.84,3806190.0
2019-08-08 13:30:00,15.83,15.99,15.83,15.98,5074065.0,15.83,15.99,15.83,15.98,5074065.0
2019-08-08 14:00:00,15.98,15.98,15.85,15.86,4748580.0,15.98,15.98,15.85,15.86,4748580.0
2019-08-08 14:30:00,15.86,15.9,15.82,15.89,3945015.0,15.86,15.9,15.82,15.89,3945015.0
2019-08-08 15:00:00,15.89,15.91,15.83,15.85,2534130.0,15.89,15.91,15.83,15.85,2534130.0
2019-08-08 15:30:00,15.85,15.92,15.85,15.89,5859720.0,15.85,15.92,15.85,15.89,5859720.0
2019-08-09 09:30:00,15.74,15.93,15.73,15.82,6393465.0,15.74,15.93,15.73,15.82,6393465.0
2019-08-09 10:00:00,15.82,15.83,15.67,15.68,5534520.0,15.82,15.83,15.67,15.68,5534520.0
2019-08-09 10:30:00,15.68,15.77,15.59,15.77,6448005.0,15.68,15.77,15.59,15.77,6448005.0
2019-08-09 11:00:00,15.76,15.77,15.65,15.66,3951120.0,15.76,15.77,15.65,15.66,3951120.0
2019-08-09 11:30:00,15.66,15.7,15.62,15.64,2790615.0,15.66,15.7,15.62,15.64,2790615.0
2019-08-09 12:00:00,15.64,15.69,15.61,15.63,2448765.0,15.64,15.69,15.61,15.63,2448765.0
2019-08-09 12:30:00,15.63,15.74,15.62,15.71,2875875.0,15.63,15.74,15.62,15.71,2875875.0
2019-08-09 13:00:00,15.72,15.79,15.71,15.78,2244315.0,15.72,15.79,15.71,15.78,2244315.0
2019-08-09 13:30:00,15.78,15.81,15.76,15.79,1943085.0,15.78,15.81,15.76,15.79,1943085.0
2019-08-09 14:00:00,15.78,15.79,15.73,15.76,1303455.0,15.78,15.79,15.73,15.76,1303455.0
2019-08-09 14:30:00,15.76,15.78,15.73,15.75,1188990.0,15.76,15.78,15.73,15.75,1188990.0
2019-08-09 15:00:00,15.76,15.8,15.75,15.77,1880985.0,15.76,15.8,15.75,15.77,1880985.0
2019-08-09 15:30:00,15.77,15.78,15.66,15.67,4587945.0,15.77,15.78,15.66,15.67,4587945.0
2019-08-12 09:30:00,15.53,15.72,15.48,15.54,10122060.0,15.53,15.72,15.48,15.54,10122060.0
2019-08-12 10:00:00,15.52,15.59,15.44,15.47,5482035.0,15.52,15.59,15.44,15.47,5482035.0
2019-08-12 10:30:00,15.46,15.52,15.45,15.46,3565860.0,15.46,15.52,15.45,15.46,3565860.0
2019-08-12 11:00:00,15.47,15.47,15.3,15.35,7368465.0,15.47,15.47,15.3,15.35,7368465.0
2019-08-12 11:30:00,15.35,15.42,15.25,15.4,5260725.0,15.35,15.42,15.25,15.4,5260725.0
2019-08-12 12:00:00,15.39,15.42,15.34,15.4,2663010.0,15.39,15.42,15.34,15.4,2663010.0
2019-08-12 12:30:00,15.41,15.44,15.37,15.41,2362860.0,15.41,15.44,15.37,15.41,2362860.0
2019-08-12 13:00:00,15.41,15.45,15.4,15.44,2547180.0,15.41,15.45,15.4,15.44,2547180.0
2019-08-12 13:30:00,15.44,15.48,15.41,15.46,2843700.0,15.44,15.48,15.41,15.46,2843700.0
2019-08-12 14:00:00,15.46,15.47,15.4,15.41,1203210.0,15.46,15.47,15.4,15.41,1203210.0
2019-08-12 14:30:00,15.41,15.43,15.32,15.35,2474310.0,15.41,15.43,15.32,15.35,2474310.0
2019-08-12 15:00:00,15.35,15.41,15.35,15.4,1787580.0,15.35,15.41,15.35,15.4,1787580.0
2019-08-12 15:30:00,15.41,15.41,15.25,15.27,7041405.0,15.41,15.41,15.25,15.27,7041405.0
2019-08-13 09:30:00,15.25,15.59,15.17,15.53,10886325.0,15.25,15.59,15.17,15.53,10886325.0
2019-08-13 10:00:00,15.53,15.61,15.39,15.6,7728345.0,15.53,15.61,15.39,15.6,7728345.0
2019-08-13 10:30:00,15.6,15.62,15.5,15.5,4109865.0,15.6,15.62,15.5,15.5,4109865.0
2019-08-13 11:00:00,15.5,15.55,15.45,15.51,3434040.0,15.5,15.55,15.45,15.51,3434040.0
2019-08-13 11:30:00,15.51,15.59,15.48,15.58,2197635.0,15.51,15.59,15.48,15.58,2197635.0
2019-08-13 12:00:00,15.59,15.65,15.55,15.6,2825580.0,15.59,15.65,15.55,15.6,2825580.0
2019-08-13 12:30:00,15.6,15.66,15.56,15.57,3573225.0,15.6,15.66,15.56,15.57,3573225.0
2019-08-13 13:00:00,15.58,15.65,15.56,15.65,2523210.0,15.58,15.65,15.56,15.65,2523210.0
2019-08-13 13:30:00,15.64,15.67,15.62,15.64,3031245.0,15.64,15.67,15.62,15.64,3031245.0
2019-08-13 14:00:00,15.64,15.68,15.59,15.67,4123545.0,15.64,15.68,15.59,15.67,4123545.0
2019-08-13 14:30:00,15.67,15.73,15.64,15.69,2518065.0,15.67,15.73,15.64,15.69,2518065.0
2019-08-13 15:00:00,15.69,15.71,15.64,15.69,3600780.0,15.69,15.71,15.64,15.69,3600780.0
2019-08-13 15:30:00,15.69,15.72,15.65,15.66,5631600.0,15.69,15.72,15.65,15.66,5631600.0
2019-08-14 09:30:00,15.41,15.43,15.2,15.29,12680955.0,15.41,15.43,15.2,15.29,12680955.0
2019-08-14 10:00:00,15.28,15.32,15.21,15.26,6332835.0,15.28,15.32,15.21,15.26,6332835.0
2019-08-14 10:30:00,15.25,15.27,15.16,15.17,8276310.0,15.25,15.27,15.16,15.17,8276310.0
2019-08-14 11:00:00,15.17,15.2,15.09,15.12,7389780.0,15.17,15.2,15.09,15.12,7389780.0
2019-08-14 11:30:00,15.13,15.14,14.97,14.99,7589835.0,15.13,15.14,14.97,14.99,7589835.0
2019-08-14 12:00:00,14.99,15.02,14.85,14.88,9977310.0,14.99,15.02,14.85,14.88,9977310.0
2019-08-14 12:30:00,14.88,14.95,14.71,14.71,9076530.0,14.88,14.95,14.71,14.71,9076530.0
2019-08-14 13:00:00,14.71,14.79,14.63,14.76,13503780.0,14.71,14.79,14.63,14.76,13503780.0
2019-08-14 13:30:00,14.76,14.81,14.72,14.79,5688465.0,14.76,14.81,14.72,14.79,5688465.0
2019-08-14 14:00:00,14.79,14.83,14.76,14.78,6093900.0,14.79,14.83,14.76,14.78,6093900.0
2019-08-14 14:30:00,14.79,14.8,14.72,14.74,3461025.0,14.79,14.8,14.72,14.74,3461025.0
2019-08-14 15:00:00,14.74,14.83,14.73,14.75,5487675.0,14.74,14.83,14.73,14.75,5487675.0
2019-08-14 15:30:00,14.75,14.75,14.45,14.64,13390455.0,14.75,14.75,14.45,14.64,13390455.0
2019-08-15 09:30:00,14.72,14.77,14.19,14.39,25438230.0,14.72,14.77,14.19,14.39,25438230.0
2019-08-15 10:00:00,14.38,14.49,14.33,14.39,11118540.0,14.38,14.49,14.33,14.39,11118540.0
2019-08-15 10:30:00,14.39,14.45,14.34,14.37,6078645.0,14.39,14.45,14.34,14.37,6078645.0
2019-08-15 11:00:00,14.37,14.41,14.1,14.25,13277100.0,14.37,14.41,14.1,14.25,13277100.0
2019-08-15 11:30:00,14.25,14.32,14.2,14.31,4269555.0,14.25,14.32,14.2,14.31,4269555.0
2019-08-15 12:00:00,14.31,14.35,14.23,14.23,3771555.0,14.31,14.35,14.23,14.23,3771555.0
2019-08-15 12:30:00,14.24,14.31,14.23,14.29,2689125.0,14.24,14.31,14.23,14.29,2689125.0
2019-08-15 13:00:00,14.29,14.38,14.27,14.35,3268500.0,14.29,14.38,14.27,14.35,3268500.0
2019-08-15 13:30:00,14.35,14.35,14.15,14.16,4155975.0,14.35,14.35,14.15,14.16,4155975.0
2019-08-15 14:00:00,14.15,14.22,14.13,14.19,5303295.0,14.15,14.22,14.13,14.19,5303295.0
2019-08-15 14:30:00,14.19,14.2,14.13,14.16,3885300.0,14.19,14.2,14.13,14.16,3885300.0
2019-08-15 15:00:00,14.16,14.35,14.16,14.28,5958750.0,14.16,14.35,14.16,14.28,5958750.0
2019-08-15 15:30:00,14.27,14.39,14.27,14.37,7572900.0,14.27,14.39,14.27,14.37,7572900.0
2019-08-16 09:30:00,14.44,14.71,14.4,14.67,13291110.0,14.44,14.71,14.4,14.67,13291110.0
2019-08-16 10:00:00,14.67,14.81,14.63,14.72,8431440.0,14.67,14.81,14.63,14.72,8431440.0
2019-08-16 10:30:00,14.72,14.82,14.7,14.81,4250610.0,14.72,14.82,14.7,14.81,4250610.0
2019-08-16 11:00:00,14.81,14.81,14.65,14.66,4562910.0,14.81,14.81,14.65,14.66,4562910.0
2019-08-16 11:30:00,14.67,14.71,14.63,14.69,3297030.0,14.67,14.71,14.63,14.69,3297030.0
2019-08-16 12:00:00,14.69,14.74,14.67,14.7,2270565.0,14.69,14.74,14.67,14.7,2270565.0
2019-08-16 12:30:00,14.69,14.76,14.69,14.72,1974420.0,14.69,14.76,14.69,14.72,1974420.0
2019-08-16 13:00:00,14.72,14.73,14.68,14.69,1673475.0,14.72,14.73,14.68,14.69,1673475.0
2019-08-16 13:30:00,14.69,14.69,14.65,14.68,2187345.0,14.69,14.69,14.65,14.68,2187345.0
2019-08-16 14:00:00,14.68,14.68,14.59,14.59,2702055.0,14.68,14.68,14.59,14.59,2702055.0
2019-08-16 14:30:00,14.59,14.6,14.54,14.58,3021330.0,14.59,14.6,14.54,14.58,3021330.0
2019-08-16 15:00:00,14.57,14.66,14.57,14.66,2738715.0,14.57,14.66,14.57,14.66,2738715.0
2019-08-16 15:30:00,14.66,14.68,14.62,14.66,6931455.0,14.66,14.68,14.62,14.66,6931455.0
2019-08-19 09:30:00,14.95,15.03,14.82,14.84,10854870.0,14.95,15.03,14.82,14.84,10854870.0
2019-08-19 10:00:00,14.83,14.9,14.78,14.86,7331685.0,14.83,14.9,14.78,14.86,7331685.0
2019-08-19 10:30:00,14.85,14.98,14.85,14.94,6587130.0,14.85,14.98,14.85,14.94,6587130.0
2019-08-19 11:00:00,14.94,15.01,14.94,14.98,4575570.0,14.94,15.01,14.94,14.98,4575570.0
2019-08-19 11:30:00,14.98,15.06,14.97,15.04,4934760.0,14.98,15.06,14.97,15.04,4934760.0
2019-08-19 12:00:00,15.04,15.12,15.03,15.08,3867615.0,15.04,15.12,15.03,15.08,3867615.0
2019-08-19 12:30:00,15.08,15.08,15.02,15.03,1865820.0,15.08,15.08,15.02,15.03,1865820.0
2019-08-19 13:00:00,15.04,15.13,15.03,15.13,2963160.0,15.04,15.13,15.03,15.13,2963160.0
2019-08-19 13:30:00,15.13,15.19,15.11,15.19,3547965.0,15.13,15.19,15.11,15.19,3547965.0
2019-08-19 14:00:00,15.19,15.19,15.12,15.15,2102100.0,15.19,15.19,15.12,15.15,2102100.0
2019-08-19 14:30:00,15.15,15.17,15.09,15.1,2939730.0,15.15,15.17,15.09,15.1,2939730.0
2019-08-19 15:00:00,15.11,15.12,15.06,15.08,3005595.0,15.11,15.12,15.06,15.08,3005595.0
2019-08-19 15:30:00,15.08,15.13,15.07,15.12,7166685.0,15.08,15.13,15.07,15.12,7166685.0
2019-08-20 09:30:00,15.17,15.23,14.97,15.03,9227685.0,15.17,15.23,14.97,15.03,9227685.0
2019-08-20 10:00:00,15.03,15.18,15.01,15.13,5204790.0,15.03,15.18,15.01,15.13,5204790.0
2019-08-20 10:30:00,15.13,15.14,15.04,15.13,2600205.0,15.13,15.14,15.04,15.13,2600205.0
2019-08-20 11:00:00,15.13,15.24,15.1,15.23,4754385.0,15.13,15.24,15.1,15.23,4754385.0
2019-08-20 11:30:00,15.23,15.27,15.19,15.19,3613215.0,15.23,15.27,15.19,15.19,3613215.0
2019-08-20 12:00:00,15.2,15.23,15.17,15.2,2349300.0,15.2,15.23,15.17,15.2,2349300.0
2019-08-20 12:30:00,15.2,15.21,15.14,15.18,1936995.0,15.2,15.21,15.14,15.18,1936995.0
2019-08-20 13:00:00,15.18,15.18,15.11,15.14,1517865.0,15.18,15.18,15.11,15.14,1517865.0
2019-08-20 13:30:00,15.14,15.15,15.07,15.1,2472930.0,15.14,15.15,15.07,15.1,2472930.0
2019-08-20 14:00:00,15.1,15.12,15.04,15.08,3239955.0,15.1,15.12,15.04,15.08,3239955.0
2019-08-20 14:30:00,15.07,15.1,15.05,15.08,1877250.0,15.07,15.1,15.05,15.08,1877250.0
2019-08-20 15:00:00,15.07,15.08,15.0,15.05,3319980.0,15.07,15.08,15.0,15.05,3319980.0
2019-08-20 15:30:00,15.04,15.1,15.04,15.04,4640040.0,15.04,15.1,15.04,15.04,4640040.0
2019-08-21 09:30:00,14.81,14.88,14.67,14.75,15367650.0,14.81,14.88,14.67,14.75,15367650.0
2019-08-21 10:00:00,14.75,14.84,14.73,14.79,7528545.0,14.75,14.84,14.73,14.79,7528545.0
2019-08-21 10:30:00,14.79,14.81,14.67,14.71,6473085.0,14.79,14.81,14.67,14.71,6473085.0
2019-08-21 11:00:00,14.71,14.75,14.68,14.72,3419520.0,14.71,14.75,14.68,14.72,3419520.0
2019-08-21 11:30:00,14.72,14.82,14.7,14.79,6583830.0,14.72,14.82,14.7,14.79,6583830.0
2019-08-21 12:00:00,14.8,14.81,14.77,14.8,4685640.0,14.8,14.81,14.77,14.8,4685640.0
2019-08-21 12:30:00,14.8,14.8,14.68,14.69,4991190.0,14.8,14.8,14.68,14.69,4991190.0
2019-08-21 13:00:00,14.69,14.7,14.55,14.56,8828385.0,14.69,14.7,14.55,14.56,8828385.0
2019-08-21 13:30:00,14.56,14.6,14.51,14.54,7525800.0,14.56,14.6,14.51,14.54,7525800.0
2019-08-21 14:00:00,14.54,14.7,14.51,14.68,9238170.0,14.54,14.7,14.51,14.68,9238170.0
2019-08-21 14:30:00,14.67,14.67,14.59,14.6,4229070.0,14.67,14.67,14.59,14.6,4229070.0
2019-08-21 15:00:00,14.6,14.68,14.59,14.64,3708570.0,14.6,14.68,14.59,14.64,3708570.0
2019-08-21 15:30:00,14.64,14.73,14.62,14.72,8121135.0,14.64,14.73,14.62,14.72,8121135.0
2019-08-22 09:30:00,14.85,15.03,14.82,14.94,19308195.0,14.85,15.03,14.82,14.94,19308195.0
2019-08-22 10:00:00,14.93,14.96,14.72,14.74,8395260.0,14.93,14.96,14.72,14.74,8395260.0
2019-08-22 10:30:00,14.74,14.74,14.55,14.68,9235410.0,14.74,14.74,14.55,14.68,9235410.0
2019-08-22 11:00:00,14.68,14.81,14.68,14.74,5861565.0,14.68,14.81,14.68,14.74,5861565.0
2019-08-22 11:30:00,14.75,14.86,14.74,14.8,4412070.0,14.75,14.86,14.74,14.8,4412070.0
2019-08-22 12:00:00,14.79,14.89,14.79,14.88,2891685.0,14.79,14.89,14.79,14.88,2891685.0
2019-08-22 12:30:00,14.88,14.9,14.86,14.87,2459430.0,14.88,14.9,14.86,14.87,2459430.0
2019-08-22 13:00:00,14.88,14.93,14.87,14.9,1618605.0,14.88,14.93,14.87,14.9,1618605.0
2019-08-22 13:30:00,14.9,14.91,14.83,14.85,2660520.0,14.9,14.91,14.83,14.85,2660520.0
2019-08-22 14:00:00,14.85,14.86,14.77,14.77,1790475.0,14.85,14.86,14.77,14.77,1790475.0
2019-08-22 14:30:00,14.77,14.87,14.77,14.84,2854290.0,14.77,14.87,14.77,14.84,2854290.0
2019-08-22 15:00:00,14.84,14.85,14.79,14.8,1873470.0,14.84,14.85,14.79,14.8,1873470.0
2019-08-22 15:30:00,14.8,14.88,14.79,14.8,5616840.0,14.8,14.88,14.79,14.8,5616840.0
2019-08-23 09:30:00,14.66,14.7,14.54,14.61,10848810.0,14.66,14.7,14.54,14.61,10848810.0
2019-08-23 10:00:00,14.61,14.68,14.56,14.64,7328790.0,14.61,14.68,14.56,14.64,7328790.0
2019-08-23 10:30:00,14.64,14.74,14.59,14.67,9121050.0,14.64,14.74,14.59,14.67,9121050.0
2019-08-23 11:00:00,14.7,14.7,14.41,14.43,11774160.0,14.7,14.7,14.41,14.43,11774160.0
2019-08-23 11:30:00,14.43,14.44,14.1,14.16,13858665.0,14.43,14.44,14.1,14.16,13858665.0
2019-08-23 12:00:00,14.16,14.28,14.09,14.2,7972065.0,14.16,14.28,14.09,14.2,7972065.0
2019-08-23 12:30:00,14.21,14.25,14.14,14.2,3756495.0,14.21,14.25,14.14,14.2,3756495.0
2019-08-23 13:00:00,14.2,14.27,14.18,14.25,5773080.0,14.2,14.27,14.18,14.25,5773080.0
2019-08-23 13:30:00,14.25,14.28,14.17,14.26,5184105.0,14.25,14.28,14.17,14.26,5184105.0
2019-08-23 14:00:00,14.25,14.27,14.22,14.23,2732505.0,14.25,14.27,14.22,14.23,2732505.0
2019-08-23 14:30:00,14.23,14.27,14.17,14.2,2710770.0,14.23,14.27,14.17,14.2,2710770.0
2019-08-23 15:00:00,14.2,14.31,14.18,14.21,3721230.0,14.2,14.31,14.18,14.21,3721230.0
2019-08-23 15:30:00,14.21,14.25,14.07,14.09,13917285.0,14.21,14.25,14.07,14.09,13917285.0
2019-08-26 09:30:00,14.24,14.32,14.12,14.24,11477370.0,14.24,14.32,14.12,14.24,11477370.0
2019-08-26 10:00:00,14.24,14.3,14.1,14.17,8858505.0,14.24,14.3,14.1,14.17,8858505.0
2019-08-26 10:30:00,14.17,14.25,14.13,14.21,4312770.0,14.17,14.25,14.13,14.21,4312770.0
2019-08-26 11:00:00,14.21,14.31,14.2,14.28,5977155.0,14.21,14.31,14.2,14.28,5977155.0
2019-08-26 11:30:00,14.28,14.31,14.21,14.24,4039455.0,14.28,14.31,14.21,14.24,4039455.0
2019-08-26 12:00:00,14.24,14.26,14.17,14.23,3449340.0,14.24,14.26,14.17,14.23,3449340.0
2019-08-26 12:30:00,14.22,14.25,14.19,14.23,2209815.0,14.22,14.25,14.19,14.23,2209815.0
2019-08-26 13:00:00,14.24,14.26,14.17,14.2,2301570.0,14.24,14.26,14.17,14.2,2301570.0
2019-08-26 13:30:00,14.2,14.21,14.17,14.2,2092440.0,14.2,14.21,14.17,14.2,2092440.0
2019-08-26 14:00:00,14.2,14.21,14.16,14.17,2040600.0,14.2,14.21,14.16,14.17,2040600.0
2019-08-26 14:30:00,14.17,14.23,14.17,14.23,1857570.0,14.17,14.23,14.17,14.23,1857570.0
2019-08-26 15:00:00,14.23,14.28,14.22,14.26,2557365.0,14.23,14.28,14.22,14.26,2557365.0
2019-08-26 15:30:00,14.26,14.33,14.24,14.33,5514510.0,14.26,14.33,14.24,14.33,5514510.0
2019-08-27 09:30:00,14.38,14.55,14.36,14.5,12198780.0,14.38,14.55,14.36,14.5,12198780.0
2019-08-27 10:00:00,14.49,14.55,14.46,14.53,6721455.0,14.49,14.55,14.46,14.53,6721455.0
2019-08-27 10:30:00,14.54,14.59,14.51,14.51,7645095.0,14.54,14.59,14.51,14.51,7645095.0
2019-08-27 11:00:00,14.51,14.55,14.36,14.37,5720385.0,14.51,14.55,14.36,14.37,5720385.0
2019-08-27 11:30:00,14.36,14.4,14.3,14.31,5160255.0,14.36,14.4,14.3,14.31,5160255.0
2019-08-27 12:00:00,14.31,14.33,14.27,14.3,2274750.0,14.31,14.33,14.27,14.3,2274750.0
2019-08-27 12:30:00,14.29,14.3,14.16,14.17,3185280.0,14.29,14.3,14.16,14.17,3185280.0
2019-08-27 13:00:00,14.17,14.22,14.14,14.21,4783530.0,14.17,14.22,14.14,14.21,4783530.0
2019-08-27 13:30:00,14.22,14.29,14.19,14.28,2542500.0,14.22,14.29,14.19,14.28,2542500.0
2019-08-27 14:00:00,14.28,14.29,14.23,14.28,2092005.0,14.28,14.29,14.23,14.28,2092005.0
2019-08-27 14:30:00,14.28,14.36,14.26,14.35,2388945.0,14.28,14.36,14.26,14.35,2388945.0
2019-08-27 15:00:00,14.35,14.38,14.3,14.33,3201360.0,14.35,14.38,14.3,14.33,3201360.0
2019-08-27 15:30:00,14.33,14.34,14.27,14.28,4899075.0,14.33,14.34,14.27,14.28,4899075.0
2019-08-28 09:30:00,14.25,14.41,14.15,14.34,9962490.0,14.25,14.41,14.15,14.34,9962490.0
2019-08-28 10:00:00,14.35,14.44,14.31,14.36,4554555.0,14.35,14.44,14.31,14.36,4554555.0
2019-08-28 10:30:00,14.36,14.42,14.35,14.39,2504265.0,14.36,14.42,14.35,14.39,2504265.0
2019-08-28 11:00:00,14.39,14.46,14.37,14.45,2393235.0,14.39,14.46,14.37,14.45,2393235.0
2019-08-28 11:30:00,14.45,14.46,14.4,14.43,2086425.0,14.45,14.46,14.4,14.43,2086425.0
2019-08-28 12:00:00,14.43,14.48,14.42,14.42,1986135.0,14.43,14.48,14.42,14.42,1986135.0
2019-08-28 12:30:00,14.43,14.44,14.38,14.4,1670895.0,14.43,14.44,14.38,14.4,1670895.0
2019-08-28 13:00:00,14.4,14.4,14.34,14.38,1619235.0,14.4,14.4,14.34,14.38,1619235.0
2019-08-28 13:30:00,14.37,14.41,14.36,14.36,1191825.0,14.37,14.41,14.36,14.36,1191825.0
2019-08-28 14:00:00,14.37,14.37,14.34,14.35,1204350.0,14.37,14.37,14.34,14.35,1204350.0
2019-08-28 14:30:00,14.36,14.37,14.34,14.36,1310700.0,14.36,14.37,14.34,14.36,1310700.0
2019-08-28 15:00:00,14.36,14.4,14.32,14.34,2973000.0,14.36,14.4,14.32,14.34,2973000.0
2019-08-28 15:30:00,14.34,14.38,14.31,14.37,4459485.0,14.34,14.38,14.31,14.37,4459485.0
2019-08-29 09:30:00,14.6,14.76,14.53,14.71,16394460.0,14.6,14.76,14.53,14.71,16394460.0
2019-08-29 10:00:00,14.71,14.81,14.68,14.75,6470940.0,14.71,14.81,14.68,14.75,6470940.0
2019-08-29 10:30:00,14.76,14.76,14.64,14.72,5434650.0,14.76,14.76,14.64,14.72,5434650.0
2019-08-29 11:00:00,14.72,14.82,14.7,14.8,4504770.0,14.72,14.82,14.7,14.8,4504770.0
2019-08-29 11:30:00,14.81,14.88,14.8,14.87,4217910.0,14.81,14.88,14.8,14.87,4217910.0
2019-08-29 12:00:00,14.87,14.89,14.82,14.83,4547790.0,14.87,14.89,14.82,14.83,4547790.0
2019-08-29 12:30:00,14.83,14.85,14.76,14.76,2238360.0,14.83,14.85,14.76,14.76,2238360.0
2019-08-29 13:00:00,14.76,14.78,14.71,14.74,2858925.0,14.76,14.78,14.71,14.74,2858925.0
2019-08-29 13:30:00,14.74,14.79,14.73,14.79,1682580.0,14.74,14.79,14.73,14.79,1682580.0
2019-08-29 14:00:00,14.79,14.8,14.73,14.76,2565720.0,14.79,14.8,14.73,14.76,2565720.0
2019-08-29 14:30:00,14.77,14.79,14.75,14.76,2355870.0,14.77,14.79,14.75,14.76,2355870.0
2019-08-29 15:00:00,14.76,14.78,14.72,14.73,2041995.0,14.76,14.78,14.72,14.73,2041995.0
2019-08-29 15:30:00,14.73,14.79,14.73,14.78,4289595.0,14.73,14.79,14.73,14.78,4289595.0
2019-08-30 09:30:00,15.28,15.5,15.23,15.33,30279600.0,15.28,15.5,15.23,15.33,30279600.0
2019-08-30 10:00:00,15.33,15.41,15.22,15.24,13619895.0,15.33,15.41,15.22,15.24,13619895.0
2019-08-30 10:30:00,15.24,15.29,15.2,15.23,8265465.0,15.24,15.29,15.2,15.23,8265465.0
2019-08-30 11:00:00,15.23,15.23,14.96,15.03,13940205.0,15.23,15.23,14.96,15.03,13940205.0
2019-08-30 11:30:00,15.03,15.1,15.01,15.07,6381915.0,15.03,15.1,15.01,15.07,6381915.0
2019-08-30 12:00:00,15.08,15.09,15.03,15.06,3851505.0,15.08,15.09,15.03,15.06,3851505.0
2019-08-30 12:30:00,15.05,15.06,14.98,15.01,4380150.0,15.05,15.06,14.98,15.01,4380150.0
2019-08-30 13:00:00,15.01,15.03,14.99,15.01,2103165.0,15.01,15.03,14.99,15.01,2103165.0
2019-08-30 13:30:00,15.02,15.02,14.95,14.97,2372625.0,15.02,15.02,14.95,14.97,2372625.0
2019-08-30 14:00:00,14.97,15.04,14.97,15.03,3085710.0,14.97,15.04,14.97,15.03,3085710.0
2019-08-30 14:30:00,15.03,15.04,14.97,14.99,2393670.0,15.03,15.04,14.97,14.99,2393670.0
2019-08-30 15:00:00,14.99,15.01,14.96,14.99,3353265.0,14.99,15.01,14.96,14.99,3353265.0
2019-08-30 15:30:00,14.99,15.05,14.97,15.04,9764730.0,14.99,15.05,14.97,15.04,9764730.0
2019-09-03 09:30:00,14.94,15.26,14.88,15.2,13807290.0,14.94,15.26,14.88,15.2,13807290.0
2019-09-03 10:00:00,15.2,15.2,15.05,15.12,7773735.0,15.2,15.2,15.05,15.12,7773735.0
2019-09-03 10:30:00,15.12,15.22,15.08,15.21,5892825.0,15.12,15.22,15.08,15.21,5892825.0
2019-09-03 11:00:00,15.2,15.22,15.07,15.1,5657280.0,15.2,15.22,15.07,15.1,5657280.0
2019-09-03 11:30:00,15.11,15.15,15.02,15.03,5644830.0,15.11,15.15,15.02,15.03,5644830.0
2019-09-03 12:00:00,15.04,15.06,14.97,14.98,4303770.0,15.04,15.06,14.97,14.98,4303770.0
2019-09-03 12:30:00,14.98,15.02,14.94,14.96,3928995.0,14.98,15.02,14.94,14.96,3928995.0
2019-09-03 13:00:00,14.97,14.99,14.92,14.93,2332725.0,14.97,14.99,14.92,14.93,2332725.0
2019-09-03 13:30:00,14.93,14.95,14.9,14.94,3190020.0,14.93,14.95,14.9,14.94,3190020.0
2019-09-03 14:00:00,14.94,15.01,14.94,15.0,2145315.0,14.94,15.01,14.94,15.0,2145315.0
2019-09-03 14:30:00,15.01,15.03,14.96,15.0,1838775.0,15.01,15.03,14.96,15.0,1838775.0
2019-09-03 15:00:00,15.0,15.02,14.98,15.0,2011305.0,15.0,15.02,14.98,15.0,2011305.0
2019-09-03 15:30:00,15.01,15.04,14.97,15.01,5573820.0,15.01,15.04,14.97,15.01,5573820.0
2019-09-04 09:30:00,15.13,15.23,15.07,15.11,13213455.0,15.13,15.23,15.07,15.11,13213455.0
2019-09-04 10:00:00,15.11,15.12,15.03,15.09,4583340.0,15.11,15.12,15.03,15.09,4583340.0
2019-09-04 10:30:00,15.09,15.13,15.06,15.07,3466395.0,15.09,15.13,15.06,15.07,3466395.0
2019-09-04 11:00:00,15.07,15.1,15.04,15.06,2472345.0,15.07,15.1,15.04,15.06,2472345.0
2019-09-04 11:30:00,15.06,15.1,15.05,15.05,2252400.0,15.06,15.1,15.05,15.05,2252400.0
2019-09-04 12:00:00,15.05,15.07,14.92,14.97,5802765.0,15.05,15.07,14.92,14.97,5802765.0
2019-09-04 12:30:00,14.98,15.03,14.97,14.99,2124240.0,14.98,15.03,14.97,14.99,2124240.0
2019-09-04 13:00:00,14.98,15.03,14.96,15.02,1580925.0,14.98,15.03,14.96,15.02,1580925.0
2019-09-04 13:30:00,15.02,15.04,14.99,15.0,2019975.0,15.02,15.04,14.99,15.0,2019975.0
2019-09-04 14:00:00,15.0,15.02,14.96,14.96,1995030.0,15.0,15.02,14.96,14.96,1995030.0
2019-09-04 14:30:00,14.96,14.99,14.89,14.91,3228855.0,14.96,14.99,14.89,14.91,3228855.0
2019-09-04 15:00:00,14.91,14.93,14.61,14.69,12992445.0,14.91,14.93,14.61,14.69,12992445.0
2019-09-04 15:30:00,14.69,14.77,14.67,14.71,14343360.0,14.69,14.77,14.67,14.71,14343360.0
2019-09-05 09:30:00,14.85,14.92,14.72,14.8,16508160.0,14.85,14.92,14.72,14.8,16508160.0
2019-09-05 10:00:00,14.81,14.96,14.79,14.94,10894245.0,14.81,14.96,14.79,14.94,10894245.0
2019-09-05 10:30:00,14.94,14.99,14.9,14.93,6864030.0,14.94,14.99,14.9,14.93,6864030.0
2019-09-05 11:00:00,14.93,14.98,14.91,14.95,4068405.0,14.93,14.98,14.91,14.95,4068405.0
2019-09-05 11:30:00,14.95,15.1,14.95,15.09,8877600.0,14.95,15.1,14.95,15.09,8877600.0
2019-09-05 12:00:00,15.08,15.08,15.01,15.03,4760340.0,15.08,15.08,15.01,15.03,4760340.0
2019-09-05 12:30:00,15.03,15.07,15.0,15.06,2695380.0,15.03,15.07,15.0,15.06,2695380.0
2019-09-05 13:00:00,15.06,15.1,15.01,15.1,3376215.0,15.06,15.1,15.01,15.1,3376215.0
2019-09-05 13:30:00,15.1,15.3,15.07,15.29,9167700.0,15.1,15.3,15.07,15.29,9167700.0
2019-09-05 14:00:00,15.29,15.29,15.13,15.17,6503115.0,15.29,15.29,15.13,15.17,6503115.0
2019-09-05 14:30:00,15.18,15.25,15.17,15.23,3332940.0,15.18,15.25,15.17,15.23,3332940.0
2019-09-05 15:00:00,15.23,15.31,15.22,15.29,5796675.0,15.23,15.31,15.22,15.29,5796675.0
2019-09-05 15:30:00,15.29,15.32,15.27,15.3,8758320.0,15.29,15.32,15.27,15.3,8758320.0
2019-09-06 09:30:00,15.18,15.26,15.07,15.09,12231375.0,15.18,15.26,15.07,15.09,12231375.0
2019-09-06 10:00:00,15.1,15.12,15.01,15.11,5637315.0,15.1,15.12,15.01,15.11,5637315.0
2019-09-06 10:30:00,15.11,15.19,15.09,15.12,4710300.0,15.11,15.19,15.09,15.12,4710300.0
2019-09-06 11:00:00,15.11,15.19,15.11,15.17,2221815.0,15.11,15.19,15.11,15.17,2221815.0
2019-09-06 11:30:00,15.17,15.24,15.16,15.21,3164070.0,15.17,15.24,15.16,15.21,3164070.0
2019-09-06 12:00:00,15.21,15.29,15.21,15.25,2984970.0,15.21,15.29,15.21,15.25,2984970.0
2019-09-06 12:30:00,15.25,15.26,15.18,15.22,2320305.0,15.25,15.26,15.18,15.22,2320305.0
2019-09-06 13:00:00,15.22,15.29,15.21,15.27,1780875.0,15.22,15.29,15.21,15.27,1780875.0
2019-09-06 13:30:00,15.27,15.3,15.23,15.3,2155515.0,15.27,15.3,15.23,15.3,2155515.0
2019-09-06 14:00:00,15.29,15.31,15.23,15.24,2367900.0,15.29,15.31,15.23,15.24,2367900.0
2019-09-06 14:30:00,15.25,15.26,15.22,15.23,1606620.0,15.25,15.26,15.22,15.23,1606620.0
2019-09-06 15:00:00,15.22,15.25,15.22,15.24,1584495.0,15.22,15.25,15.22,15.24,1584495.0
2019-09-06 15:30:00,15.24,15.25,15.12,15.17,5620350.0,15.24,15.25,15.12,15.17,5620350.0
2019-09-09 09:30:00,15.32,15.45,15.28,15.42,13724820.0,15.32,15.45,15.28,15.42,13724820.0
2019-09-09 10:00:00,15.42,15.58,15.39,15.49,9756165.0,15.42,15.58,15.39,15.49,9756165.0
2019-09-09 10:30:00,15.49,15.51,15.42,15.45,3968385.0,15.49,15.51,15.42,15.45,3968385.0
2019-09-09 11:00:00,15.45,15.49,15.41,15.49,3621270.0,15.45,15.49,15.41,15.49,3621270.0
2019-09-09 11:30:00,15.49,15.56,15.42,15.55,4470600.0,15.49,15.56,15.42,15.55,4470600.0
2019-09-09 12:00:00,15.55,15.56,15.36,15.37,4046340.0,15.55,15.56,15.36,15.37,4046340.0
2019-09-09 12:30:00,15.37,15.41,15.33,15.39,3050325.0,15.37,15.41,15.33,15.39,3050325.0
2019-09-09 13:00:00,15.39,15.43,15.37,15.37,1721100.0,15.39,15.43,15.37,15.37,1721100.0
2019-09-09 13:30:00,15.37,15.39,15.33,15.39,1407255.0,15.37,15.39,15.33,15.39,1407255.0
2019-09-09 14:00:00,15.39,15.4,15.31,15.33,2215755.0,15.39,15.4,15.31,15.33,2215755.0
2019-09-09 14:30:00,15.33,15.36,15.33,15.36,1385355.0,15.33,15.36,15.33,15.36,1385355.0
2019-09-09 15:00:00,15.35,15.42,15.34,15.39,2379915.0,15.35,15.42,15.34,15.39,2379915.0
2019-09-09 15:30:00,15.39,15.45,15.39,15.45,4786410.0,15.39,15.45,15.39,15.45,4786410.0
2019-09-10 09:30:00,15.36,15.5,15.26,15.39,7344645.0,15.36,15.5,15.26,15.39,7344645.0
2019-09-10 10:00:00,15.39,15.5,15.36,15.48,8595600.0,15.39,15.5,15.36,15.48,8595600.0
2019-09-10 10:30:00,15.49,15.57,15.42,15.45,5129625.0,15.49,15.57,15.42,15.45,5129625.0
2019-09-10 11:00:00,15.45,15.54,15.45,15.51,4354545.0,15.45,15.54,15.45,15.51,4354545.0
2019-09-10 11:30:00,15.51,15.6,15.5,15.56,4202745.0,15.51,15.6,15.5,15.56,4202745.0
2019-09-10 12:00:00,15.56,15.56,15.49,15.55,2057625.0,15.56,15.56,15.49,15.55,2057625.0
2019-09-10 12:30:00,15.55,15.6,15.53,15.58,2545620.0,15.55,15.6,15.53,15.58,2545620.0
2019-09-10 13:00:00,15.58,15.59,15.53,15.58,1746015.0,15.58,15.59,15.53,15.58,1746015.0
2019-09-10 13:30:00,15.58,15.67,15.58,15.65,4285905.0,15.58,15.67,15.58,15.65,4285905.0
2019-09-10 14:00:00,15.65,15.68,15.58,15.61,5788560.0,15.65,15.68,15.58,15.61,5788560.0
2019-09-10 14:30:00,15.61,15.65,15.57,15.64,2623725.0,15.61,15.65,15.57,15.64,2623725.0
2019-09-10 15:00:00,15.64,15.65,15.61,15.64,1761420.0,15.64,15.65,15.61,15.64,1761420.0
2019-09-10 15:30:00,15.64,15.7,15.63,15.7,6863130.0,15.64,15.7,15.63,15.7,6863130.0
2019-09-11 09:30:00,15.83,16.02,15.73,15.94,19880340.0,15.83,16.02,15.73,15.94,19880340.0
2019-09-11 10:00:00,15.94,16.23,15.92,16.19,15907485.0,15.94,16.23,15.92,16.19,15907485.0
2019-09-11 10:30:00,16.18,16.27,16.09,16.1,9517080.0,16.18,16.27,16.09,16.1,9517080.0
2019-09-11 11:00:00,16.11,16.25,16.09,16.22,6698160.0,16.11,16.25,16.09,16.22,6698160.0
2019-09-11 11:30:00,16.22,16.37,16.22,16.36,8187405.0,16.22,16.37,16.22,16.36,8187405.0
2019-09-11 12:00:00,16.37,16.4,16.3,16.38,6953670.0,16.37,16.4,16.3,16.38,6953670.0
2019-09-11 12:30:00,16.38,16.5,16.37,16.45,8800245.0,16.38,16.5,16.37,16.45,8800245.0
2019-09-11 13:00:00,16.45,16.55,16.43,16.45,6296985.0,16.45,16.55,16.43,16.45,6296985.0
2019-09-11 13:30:00,16.45,16.47,16.41,16.41,4279275.0,16.45,16.47,16.41,16.41,4279275.0
2019-09-11 14:00:00,16.41,16.46,16.39,16.44,5562165.0,16.41,16.46,16.39,16.44,5562165.0
2019-09-11 14:30:00,16.44,16.47,16.41,16.47,4079055.0,16.44,16.47,16.41,16.47,4079055.0
2019-09-11 15:00:00,16.47,16.52,16.45,16.51,6219900.0,16.47,16.52,16.45,16.51,6219900.0
2019-09-11 15:30:00,16.52,16.53,16.42,16.48,12945945.0,16.52,16.53,16.42,16.48,12945945.0
2019-09-12 09:30:00,16.52,16.77,16.39,16.5,25415490.0,16.52,16.77,16.39,16.5,25415490.0
2019-09-12 10:00:00,16.5,16.89,16.46,16.88,17560695.0,16.5,16.89,16.46,16.88,17560695.0
2019-09-12 10:30:00,16.88,16.9,16.38,16.4,15612315.0,16.88,16.9,16.38,16.4,15612315.0
2019-09-12 11:00:00,16.39,16.52,16.31,16.43,9170970.0,16.39,16.52,16.31,16.43,9170970.0
2019-09-12 11:30:00,16.43,16.46,16.36,16.39,4889655.0,16.43,16.46,16.36,16.39,4889655.0
2019-09-12 12:00:00,16.39,16.41,16.29,16.36,5009220.0,16.39,16.41,16.29,16.36,5009220.0
2019-09-12 12:30:00,16.36,16.45,16.35,16.42,2899860.0,16.36,16.45,16.35,16.42,2899860.0
2019-09-12 13:00:00,16.43,16.54,16.42,16.49,3440595.0,16.43,16.54,16.42,16.49,3440595.0
2019-09-12 13:30:00,16.5,16.53,16.45,16.46,1909470.0,16.5,16.53,16.45,16.46,1909470.0
2019-09-12 14:00:00,16.45,16.47,16.41,16.46,2096115.0,16.45,16.47,16.41,16.46,2096115.0
2019-09-12 14:30:00,16.45,16.48,16.41,16.44,2705520.0,16.45,16.48,16.41,16.44,2705520.0
2019-09-12 15:00:00,16.44,16.47,16.41,16.44,3493095.0,16.44,16.47,16.41,16.44,3493095.0
2019-09-12 15:30:00,16.44,16.45,16.39,16.39,5663010.0,16.44,16.45,16.39,16.39,5663010.0
2019-09-13 09:30:00,16.46,16.56,16.38,16.47,11018175.0,16.46,16.56,16.38,16.47,11018175.0
2019-09-13 10:00:00,16.48,16.5,16.32,16.41,7210200.0,16.48,16.5,16.32,16.41,7210200.0
2019-09-13 10:30:00,16.41,16.48,16.36,16.46,3555600.0,16.41,16.48,16.36,16.46,3555600.0
2019-09-13 11:00:00,16.46,16.49,16.37,16.4,3884550.0,16.46,16.49,16.37,16.4,3884550.0
2019-09-13 11:30:00,16.4,16.45,16.4,16.43,1936710.0,16.4,16.45,16.4,16.43,1936710.0
2019-09-13 12:00:00,16.43,16.43,16.4,16.42,1399500.0,16.43,16.43,16.4,16.42,1399500.0
2019-09-13 12:30:00,16.42,16.42,16.35,16.39,3028980.0,16.42,16.42,16.35,16.39,3028980.0
2019-09-13 13:00:00,16.39,16.45,16.38,16.44,1652625.0,16.39,16.45,16.38,16.44,1652625.0
2019-09-13 13:30:00,16.45,16.45,16.38,16.38,1766385.0,16.45,16.45,16.38,16.38,1766385.0
2019-09-13 14:00:00,16.38,16.43,16.37,16.41,1446480.0,16.38,16.43,16.37,16.41,1446480.0
2019-09-13 14:30:00,16.42,16.42,16.35,16.35,2060235.0,16.42,16.42,16.35,16.35,2060235.0
2019-09-13 15:00:00,16.35,16.38,16.34,16.36,2399235.0,16.35,16.38,16.34,16.36,2399235.0
2019-09-13 15:30:00,16.36,16.39,16.32,16.35,6565890.0,16.36,16.39,16.32,16.35,6565890.0
2019-09-16 09:30:00,16.4,16.5,16.31,16.45,10607805.0,16.4,16.5,16.31,16.45,10607805.0
2019-09-16 10:00:00,16.45,16.49,16.26,16.27,7576995.0,16.45,16.49,16.26,16.27,7576995.0
2019-09-16 10:30:00,16.26,16.3,16.19,16.23,7178820.0,16.26,16.3,16.19,16.23,7178820.0
2019-09-16 11:00:00,16.23,16.29,16.22,16.25,1988040.0,16.23,16.29,16.22,16.25,1988040.0
2019-09-16 11:30:00,16.25,16.27,16.08,16.09,5223810.0,16.25,16.27,16.08,16.09,5223810.0
2019-09-16 12:00:00,16.09,16.18,16.08,16.17,2822280.0,16.09,16.18,16.08,16.17,2822280.0
2019-09-16 12:30:00,16.17,16.21,16.14,16.21,2385015.0,16.17,16.21,16.14,16.21,2385015.0
2019-09-16 13:00:00,16.2,16.24,16.2,16.23,1899120.0,16.2,16.24,16.2,16.23,1899120.0
2019-09-16 13:30:00,16.23,16.27,16.19,16.22,1920570.0,16.23,16.27,16.19,16.22,1920570.0
2019-09-16 14:00:00,16.23,16.24,16.14,16.17,2321985.0,16.23,16.24,16.14,16.17,2321985.0
2019-09-16 14:30:00,16.17,16.2,16.17,16.18,1702950.0,16.17,16.2,16.17,16.18,1702950.0
2019-09-16 15:00:00,16.18,16.21,16.17,16.21,1610295.0,16.18,16.21,16.17,16.21,1610295.0
2019-09-16 15:30:00,16.21,16.22,16.16,16.18,4201185.0,16.21,16.22,16.16,16.18,4201185.0
2019-09-17 09:30:00,16.16,16.2,16.05,16.12,6908055.0,16.16,16.2,16.05,16.12,6908055.0
2019-09-17 10:00:00,16.13,16.14,16.02,16.04,5906595.0,16.13,16.14,16.02,16.04,5906595.0
2019-09-17 10:30:00,16.05,16.12,16.05,16.07,1581510.0,16.05,16.12,16.05,16.07,1581510.0
2019-09-17 11:00:00,16.08,16.18,16.08,16.17,2028180.0,16.08,16.18,16.08,16.17,2028180.0
2019-09-17 11:30:00,16.18,16.26,16.18,16.24,3405555.0,16.18,16.26,16.18,16.24,3405555.0
2019-09-17 12:00:00,16.25,16.32,16.25,16.31,3235245.0,16.25,16.32,16.25,16.31,3235245.0
2019-09-17 12:30:00,16.31,16.31,16.24,16.29,2235165.0,16.31,16.31,16.24,16.29,2235165.0
2019-09-17 13:00:00,16.29,16.37,16.28,16.31,4390170.0,16.29,16.37,16.28,16.31,4390170.0
2019-09-17 13:30:00,16.31,16.31,16.26,16.27,2795625.0,16.31,16.31,16.26,16.27,2795625.0
2019-09-17 14:00:00,16.28,16.32,16.25,16.3,1491690.0,16.28,16.32,16.25,16.3,1491690.0
2019-09-17 14:30:00,16.31,16.33,16.29,16.3,1299315.0,16.31,16.33,16.29,16.3,1299315.0
2019-09-17 15:00:00,16.3,16.31,16.23,16.25,1996215.0,16.3,16.31,16.23,16.25,1996215.0
2019-09-17 15:30:00,16.25,16.33,16.25,16.32,4284900.0,16.25,16.33,16.25,16.32,4284900.0
2019-09-18 09:30:00,16.33,16.54,16.3,16.49,10815810.0,16.33,16.54,16.3,16.49,10815810.0
2019-09-18 10:00:00,16.49,16.51,16.3,16.3,5872620.0,16.49,16.51,16.3,16.3,5872620.0
2019-09-18 10:30:00,16.3,16.35,16.28,16.35,3200415.0,16.3,16.35,16.28,16.35,3200415.0
2019-09-18 11:00:00,16.34,16.35,16.25,16.26,2244300.0,16.34,16.35,16.25,16.26,2244300.0
2019-09-18 11:30:00,16.26,16.28,16.18,16.23,3661185.0,16.26,16.28,16.18,16.23,3661185.0
2019-09-18 12:00:00,16.22,16.28,16.22,16.26,2198610.0,16.22,16.28,16.22,16.26,2198610.0
2019-09-18 12:30:00,16.27,16.27,16.21,16.23,1397685.0,16.27,16.27,16.21,16.23,1397685.0
2019-09-18 13:00:00,16.23,16.25,16.19,16.22,1700475.0,16.23,16.25,16.19,16.22,1700475.0
2019-09-18 13:30:00,16.22,16.25,16.22,16.24,1318215.0,16.22,16.25,16.22,16.24,1318215.0
2019-09-18 14:00:00,16.25,16.34,16.16,16.21,4056000.0,16.25,16.34,16.16,16.21,4056000.0
2019-09-18 14:30:00,16.21,16.24,16.17,16.22,1844685.0,16.21,16.24,16.17,16.22,1844685.0
2019-09-18 15:00:00,16.22,16.26,16.2,16.24,1767450.0,16.22,16.26,16.2,16.24,1767450.0
2019-09-18 15:30:00,16.24,16.27,16.21,16.23,4733175.0,16.24,16.27,16.21,16.23,4733175.0
2019-09-19 09:30:00,16.38,16.46,16.32,16.37,8354955.0,16.38,16.46,16.32,16.37,8354955.0
2019-09-19 10:00:00,16.38,16.47,16.37,16.42,6422280.0,16.38,16.47,16.37,16.42,6422280.0
2019-09-19 10:30:00,16.43,16.51,16.41,16.41,5203335.0,16.43,16.51,16.41,16.41,5203335.0
2019-09-19 11:00:00,16.41,16.44,16.38,16.42,4143915.0,16.41,16.44,16.38,16.42,4143915.0
2019-09-19 11:30:00,16.43,16.5,16.42,16.46,3201300.0,16.43,16.5,16.42,16.46,3201300.0
2019-09-19 12:00:00,16.47,16.53,16.45,16.45,4017000.0,16.47,16.53,16.45,16.45,4017000.0
2019-09-19 12:30:00,16.45,16.51,16.45,16.51,1921845.0,16.45,16.51,16.45,16.51,1921845.0
2019-09-19 13:00:00,16.5,16.51,16.44,16.51,2689440.0,16.5,16.51,16.44,16.51,2689440.0
2019-09-19 13:30:00,16.5,16.51,16.45,16.48,2615910.0,16.5,16.51,16.45,16.48,2615910.0
2019-09-19 14:00:00,16.48,16.48,16.4,16.43,2204250.0,16.48,16.48,16.4,16.43,2204250.0
2019-09-19 14:30:00,16.44,16.44,16.4,16.4,1818210.0,16.44,16.44,16.4,16.4,1818210.0
2019-09-19 15:00:00,16.4,16.44,16.4,16.43,2121090.0,16.4,16.44,16.4,16.43,2121090.0
2019-09-19 15:30:00,16.43,16.46,16.4,16.44,5544045.0,16.43,16.46,16.4,16.44,5544045.0
2019-09-20 09:30:00,16.43,16.46,16.28,16.32,7817355.0,16.43,16.46,16.28,16.32,7817355.0
2019-09-20 10:00:00,16.33,16.34,16.27,16.31,4058895.0,16.33,16.34,16.27,16.31,4058895.0
2019-09-20 10:30:00,16.31,16.33,16.2,16.23,5319585.0,16.31,16.33,16.2,16.23,5319585.0
2019-09-20 11:00:00,16.23,16.24,16.17,16.18,4399545.0,16.23,16.24,16.17,16.18,4399545.0
2019-09-20 11:30:00,16.18,16.21,16.1,16.13,5038425.0,16.18,16.21,16.1,16.13,5038425.0
2019-09-20 12:00:00,16.12,16.13,16.03,16.13,4467045.0,16.12,16.13,16.03,16.13,4467045.0
2019-09-20 12:30:00,16.12,16.2,16.11,16.18,2600325.0,16.12,16.2,16.11,16.18,2600325.0
2019-09-20 13:00:00,16.17,16.2,15.9,16.02,6528930.0,16.17,16.2,15.9,16.02,6528930.0
2019-09-20 13:30:00,16.03,16.03,15.88,15.97,4678650.0,16.03,16.03,15.88,15.97,4678650.0
2019-09-20 14:00:00,15.98,16.06,15.97,16.06,4315215.0,15.98,16.06,15.97,16.06,4315215.0
2019-09-20 14:30:00,16.06,16.1,16.03,16.05,3375300.0,16.06,16.1,16.03,16.05,3375300.0
2019-09-20 15:00:00,16.04,16.06,16.0,16.0,1915320.0,16.04,16.06,16.0,16.0,1915320.0
2019-09-20 15:30:00,16.01,16.08,15.99,16.04,7492665.0,16.01,16.08,15.99,16.04,7492665.0
2019-09-23 09:30:00,15.98,16.24,15.95,16.11,8238960.0,15.98,16.24,15.95,16.11,8238960.0
2019-09-23 10:00:00,16.11,16.16,16.05,16.08,4156125.0,16.11,16.16,16.05,16.08,4156125.0
2019-09-23 10:30:00,16.09,16.12,16.03,16.06,2460285.0,16.09,16.12,16.03,16.06,2460285.0
2019-09-23 11:00:00,16.06,16.24,16.06,16.23,6066090.0,16.06,16.24,16.06,16.23,6066090.0
2019-09-23 11:30:00,16.23,16.31,16.23,16.27,5404650.0,16.23,16.31,16.23,16.27,5404650.0
2019-09-23 12:00:00,16.27,16.35,16.26,16.33,3994890.0,16.27,16.35,16.26,16.33,3994890.0
2019-09-23 12:30:00,16.33,16.34,16.25,16.27,3232245.0,16.33,16.34,16.25,16.27,3232245.0
2019-09-23 13:00:00,16.27,16.28,16.19,16.21,2107545.0,16.27,16.28,16.19,16.21,2107545.0
2019-09-23 13:30:00,16.21,16.25,16.18,16.18,2390910.0,16.21,16.25,16.18,16.18,2390910.0
2019-09-23 14:00:00,16.19,16.2,16.15,16.19,1266135.0,16.19,16.2,16.15,16.19,1266135.0
2019-09-23 14:30:00,16.19,16.19,16.14,16.17,1046070.0,16.19,16.19,16.14,16.17,1046070.0
2019-09-23 15:00:00,16.16,16.21,16.15,16.16,1759455.0,16.16,16.21,16.15,16.16,1759455.0
2019-09-23 15:30:00,16.16,16.16,16.07,16.08,4131180.0,16.16,16.16,16.07,16.08,4131180.0
2019-09-24 09:30:00,16.1,16.13,15.69,15.69,12051435.0,16.1,16.13,15.69,15.69,12051435.0
2019-09-24 10:00:00,15.7,15.76,15.45,15.45,14272095.0,15.7,15.76,15.45,15.45,14272095.0
2019-09-24 10:30:00,15.46,15.53,15.32,15.38,12528480.0,15.46,15.53,15.32,15.38,12528480.0
2019-09-24 11:00:00,15.38,15.42,15.25,15.37,13624500.0,15.38,15.42,15.25,15.37,13624500.0
2019-09-24 11:30:00,15.37,15.38,15.11,15.12,9851520.0,15.37,15.38,15.11,15.12,9851520.0
2019-09-24 12:00:00,15.12,15.24,15.07,15.1,10105365.0,15.12,15.24,15.07,15.1,10105365.0
2019-09-24 12:30:00,15.1,15.11,14.96,15.01,10638765.0,15.1,15.11,14.96,15.01,10638765.0
2019-09-24 13:00:00,15.01,15.13,14.94,14.94,11802900.0,15.01,15.13,14.94,14.94,11802900.0
2019-09-24 13:30:00,14.95,15.06,14.95,14.98,6517890.0,14.95,15.06,14.95,14.98,6517890.0
2019-09-24 14:00:00,14.98,15.07,14.84,15.02,11936595.0,14.98,15.07,14.84,15.02,11936595.0
2019-09-24 14:30:00,15.02,15.02,14.86,14.88,7501935.0,15.02,15.02,14.86,14.88,7501935.0
2019-09-24 15:00:00,14.87,14.98,14.84,14.95,7405965.0,14.87,14.98,14.84,14.95,7405965.0
2019-09-24 15:30:00,14.95,14.95,14.86,14.89,14477895.0,14.95,14.95,14.86,14.89,14477895.0
2019-09-25 09:30:00,14.97,15.04,14.58,14.62,20243115.0,14.97,15.04,14.58,14.62,20243115.0
2019-09-25 10:00:00,14.62,14.93,14.56,14.79,10702350.0,14.62,14.93,14.56,14.79,10702350.0
2019-09-25 10:30:00,14.78,15.14,14.77,15.14,14542485.0,14.78,15.14,14.77,15.14,14542485.0
2019-09-25 11:00:00,15.14,15.21,15.07,15.12,8011875.0,15.14,15.21,15.07,15.12,8011875.0
2019-09-25 11:30:00,15.12,15.17,14.99,15.03,6553215.0,15.12,15.17,14.99,15.03,6553215.0
2019-09-25 12:00:00,15.02,15.08,15.01,15.04,6160020.0,15.02,15.08,15.01,15.04,6160020.0
2019-09-25 12:30:00,15.04,15.15,15.04,15.1,7908720.0,15.04,15.15,15.04,15.1,7908720.0
2019-09-25 13:00:00,15.1,15.12,14.96,14.98,3727950.0,15.1,15.12,14.96,14.98,3727950.0
2019-09-25 13:30:00,14.97,14.98,14.9,14.93,5025630.0,14.97,14.98,14.9,14.93,5025630.0
2019-09-25 14:00:00,14.93,15.1,14.89,15.08,5239905.0,14.93,15.1,14.89,15.08,5239905.0
2019-09-25 14:30:00,15.07,15.18,15.07,15.15,3615225.0,15.07,15.18,15.07,15.15,3615225.0
2019-09-25 15:00:00,15.13,15.2,15.12,15.15,3427575.0,15.13,15.2,15.12,15.15,3427575.0
2019-09-25 15:30:00,15.14,15.27,15.14,15.25,8065215.0,15.14,15.27,15.14,15.25,8065215.0
2019-09-26 09:30:00,15.38,15.49,15.16,15.3,14209470.0,15.38,15.49,15.16,15.3,14209470.0
2019-09-26 10:00:00,15.3,15.43,15.29,15.35,6129615.0,15.3,15.43,15.29,15.35,6129615.0
2019-09-26 10:30:00,15.34,15.43,15.31,15.35,4330890.0,15.34,15.43,15.31,15.35,4330890.0
2019-09-26 11:00:00,15.34,15.35,15.2,15.27,4775400.0,15.34,15.35,15.2,15.27,4775400.0
2019-09-26 11:30:00,15.27,15.34,15.23,15.26,4633200.0,15.27,15.34,15.23,15.26,4633200.0
2019-09-26 12:00:00,15.26,15.33,15.22,15.32,3835665.0,15.26,15.33,15.22,15.32,3835665.0
2019-09-26 12:30:00,15.32,15.37,15.3,15.35,2921760.0,15.32,15.37,15.3,15.35,2921760.0
2019-09-26 13:00:00,15.35,15.73,15.31,15.72,18198465.0,15.35,15.73,15.31,15.72,18198465.0
2019-09-26 13:30:00,15.71,16.1,15.68,15.92,26755560.0,15.71,16.1,15.68,15.92,26755560.0
2019-09-26 14:00:00,15.92,16.09,15.9,15.97,10710480.0,15.92,16.09,15.9,15.97,10710480.0
2019-09-26 14:30:00,15.97,16.06,15.91,15.99,10014615.0,15.97,16.06,15.91,15.99,10014615.0
2019-09-26 15:00:00,15.99,16.19,15.98,16.17,10830285.0,15.99,16.19,15.98,16.17,10830285.0
2019-09-26 15:30:00,16.18,16.22,16.13,16.17,14886360.0,16.18,16.22,16.13,16.17,14886360.0
2019-09-27 09:30:00,16.15,16.44,16.06,16.19,24213420.0,16.15,16.44,16.06,16.19,24213420.0
2019-09-27 10:00:00,16.19,16.34,16.13,16.33,11789730.0,16.19,16.34,16.13,16.33,11789730.0
2019-09-27 10:30:00,16.33,16.58,16.28,16.5,17009265.0,16.33,16.58,16.28,16.5,17009265.0
2019-09-27 11:00:00,16.5,16.52,16.43,16.49,6921630.0,16.5,16.52,16.43,16.49,6921630.0
2019-09-27 11:30:00,16.49,16.52,16.22,16.33,9989490.0,16.49,16.52,16.22,16.33,9989490.0
2019-09-27 12:00:00,16.33,16.35,16.17,16.18,6223935.0,16.33,16.35,16.17,16.18,6223935.0
2019-09-27 12:30:00,16.18,16.18,15.92,15.92,11488005.0,16.18,16.18,15.92,15.92,11488005.0
2019-09-27 13:00:00,15.92,16.08,15.92,16.07,6081990.0,15.92,16.08,15.92,16.07,6081990.0
2019-09-27 13:30:00,16.07,16.08,15.97,16.06,5254605.0,16.07,16.08,15.97,16.06,5254605.0
2019-09-27 14:00:00,16.06,16.14,16.01,16.07,4613910.0,16.06,16.14,16.01,16.07,4613910.0
2019-09-27 14:30:00,16.07,16.07,15.95,16.0,3709815.0,16.07,16.07,15.95,16.0,3709815.0
2019-09-27 15:00:00,16.01,16.12,16.0,16.05,4143735.0,16.01,16.12,16.0,16.05,4143735.0
2019-09-27 15:30:00,16.05,16.15,16.01,16.14,9914415.0,16.05,16.15,16.01,16.14,9914415.0
2019-09-30 09:30:00,16.2,16.27,16.04,16.2,9013305.0,16.2,16.27,16.04,16.2,9013305.0
2019-09-30 10:00:00,16.2,16.2,16.09,16.14,3505605.0,16.2,16.2,16.09,16.14,3505605.0
2019-09-30 10:30:00,16.15,16.17,16.07,16.09,3703470.0,16.15,16.17,16.07,16.09,3703470.0
2019-09-30 11:00:00,16.1,16.1,16.02,16.05,4535910.0,16.1,16.1,16.02,16.05,4535910.0
2019-09-30 11:30:00,16.05,16.05,15.83,15.87,5902245.0,16.05,16.05,15.83,15.87,5902245.0
2019-09-30 12:00:00,15.87,15.93,15.74,15.92,7024470.0,15.87,15.93,15.74,15.92,7024470.0
2019-09-30 12:30:00,15.92,16.0,15.89,15.99,6281970.0,15.92,16.0,15.89,15.99,6281970.0
2019-09-30 13:00:00,15.99,16.05,15.94,15.95,5139945.0,15.99,16.05,15.94,15.95,5139945.0
2019-09-30 13:30:00,15.95,15.99,15.92,15.97,3815865.0,15.95,15.99,15.92,15.97,3815865.0
2019-09-30 14:00:00,15.97,16.04,15.95,16.03,3007005.0,15.97,16.04,15.95,16.03,3007005.0
2019-09-30 14:30:00,16.03,16.08,16.02,16.02,3065775.0,16.03,16.08,16.02,16.02,3065775.0
2019-09-30 15:00:00,16.02,16.1,16.0,16.07,2968695.0,16.02,16.1,16.0,16.07,2968695.0
2019-09-30 15:30:00,16.07,16.07,16.0,16.06,6304890.0,16.07,16.07,16.0,16.06,6304890.0
2019-10-01 09:30:00,16.1,16.16,15.95,16.1,8789565.0,16.1,16.16,15.95,16.1,8789565.0
2019-10-01 10:00:00,16.09,16.1,15.97,16.1,7571925.0,16.09,16.1,15.97,16.1,7571925.0
2019-10-01 10:30:00,16.1,16.11,15.96,15.96,5197290.0,16.1,16.11,15.96,15.96,5197290.0
2019-10-01 11:00:00,15.96,16.06,15.94,16.05,3446610.0,15.96,16.06,15.94,16.05,3446610.0
2019-10-01 11:30:00,16.06,16.1,16.01,16.07,2108910.0,16.06,16.1,16.01,16.07,2108910.0
2019-10-01 12:00:00,16.06,16.09,16.0,16.08,2678775.0,16.06,16.09,16.0,16.08,2678775.0
2019-10-01 12:30:00,16.08,16.31,16.08,16.23,7374750.0,16.08,16.31,16.08,16.23,7374750.0
2019-10-01 13:00:00,16.23,16.29,16.19,16.2,3930180.0,16.23,16.29,16.19,16.2,3930180.0
2019-10-01 13:30:00,16.19,16.23,16.19,16.21,2296110.0,16.19,16.23,16.19,16.21,2296110.0
2019-10-01 14:00:00,16.22,16.32,16.21,16.32,3508755.0,16.22,16.32,16.21,16.32,3508755.0
2019-10-01 14:30:00,16.31,16.39,16.31,16.36,6879675.0,16.31,16.39,16.31,16.36,6879675.0
2019-10-01 15:00:00,16.37,16.4,16.27,16.29,6401295.0,16.37,16.4,16.27,16.29,6401295.0
2019-10-01 15:30:00,16.29,16.35,16.26,16.31,6463920.0,16.29,16.35,16.26,16.31,6463920.0
2019-10-02 09:30:00,16.22,16.25,16.07,16.21,10354770.0,16.22,16.25,16.07,16.21,10354770.0
2019-10-02 10:00:00,16.21,16.31,16.16,16.18,8227860.0,16.21,16.31,16.16,16.18,8227860.0
2019-10-02 10:30:00,16.18,16.18,16.07,16.14,4560240.0,16.18,16.18,16.07,16.14,4560240.0
2019-10-02 11:00:00,16.14,16.17,16.04,16.05,4499895.0,16.14,16.17,16.04,16.05,4499895.0
2019-10-02 11:30:00,16.06,16.07,15.96,16.01,3705255.0,16.06,16.07,15.96,16.01,3705255.0
2019-10-02 12:00:00,16.01,16.06,15.97,16.05,2017470.0,16.01,16.06,15.97,16.05,2017470.0
2019-10-02 12:30:00,16.06,16.14,16.05,16.14,2370780.0,16.06,16.14,16.05,16.14,2370780.0
2019-10-02 13:00:00,16.14,16.22,16.12,16.13,2747220.0,16.14,16.22,16.12,16.13,2747220.0
2019-10-02 13:30:00,16.13,16.15,16.1,16.14,2433360.0,16.13,16.15,16.1,16.14,2433360.0
2019-10-02 14:00:00,16.14,16.21,16.07,16.11,4247715.0,16.14,16.21,16.07,16.11,4247715.0
2019-10-02 14:30:00,16.11,16.25,16.1,16.24,3079935.0,16.11,16.25,16.1,16.24,3079935.0
2019-10-02 15:00:00,16.25,16.29,16.18,16.21,4575300.0,16.25,16.29,16.18,16.21,4575300.0
2019-10-02 15:30:00,16.21,16.23,16.18,16.22,5268780.0,16.21,16.23,16.18,16.22,5268780.0
2019-10-03 09:30:00,15.47,15.63,15.04,15.06,43350450.0,15.47,15.63,15.04,15.06,43350450.0
2019-10-03 10:00:00,15.05,15.35,14.95,15.26,28225950.0,15.05,15.35,14.95,15.26,28225950.0
2019-10-03 10:30:00,15.25,15.3,15.07,15.21,17846070.0,15.25,15.3,15.07,15.21,17846070.0
2019-10-03 11:00:00,15.21,15.33,15.17,15.21,8720070.0,15.21,15.33,15.17,15.21,8720070.0
2019-10-03 11:30:00,15.22,15.23,15.1,15.14,7707780.0,15.22,15.23,15.1,15.14,7707780.0
2019-10-03 12:00:00,15.15,15.32,15.14,15.31,8417820.0,15.15,15.32,15.14,15.31,8417820.0
2019-10-03 12:30:00,15.31,15.33,15.25,15.3,4021650.0,15.31,15.33,15.25,15.3,4021650.0
2019-10-03 13:00:00,15.31,15.37,15.22,15.34,6644175.0,15.31,15.37,15.22,15.34,6644175.0
2019-10-03 13:30:00,15.34,15.43,15.32,15.37,8726625.0,15.34,15.43,15.32,15.37,8726625.0
2019-10-03 14:00:00,15.37,15.52,15.35,15.48,6914835.0,15.37,15.52,15.35,15.48,6914835.0
2019-10-03 14:30:00,15.48,15.54,15.42,15.43,6436665.0,15.48,15.54,15.42,15.43,6436665.0
2019-10-03 15:00:00,15.44,15.48,15.4,15.43,4725435.0,15.44,15.48,15.4,15.43,4725435.0
2019-10-03 15:30:00,15.43,15.55,15.41,15.53,10445670.0,15.43,15.55,15.41,15.53,10445670.0
2019-10-04 09:30:00,15.44,15.65,15.35,15.54,18093870.0,15.44,15.65,15.35,15.54,18093870.0
2019-10-04 10:00:00,15.53,15.55,15.23,15.23,14827815.0,15.53,15.55,15.23,15.23,14827815.0
2019-10-04 10:30:00,15.23,15.33,15.2,15.25,8943165.0,15.23,15.33,15.2,15.25,8943165.0
2019-10-04 11:00:00,15.24,15.31,15.22,15.28,4421475.0,15.24,15.31,15.22,15.28,4421475.0
2019-10-04 11:30:00,15.28,15.39,15.23,15.37,8173200.0,15.28,15.39,15.23,15.37,8173200.0
2019-10-04 12:00:00,15.37,15.4,15.35,15.38,4691700.0,15.37,15.4,15.35,15.38,4691700.0
2019-10-04 12:30:00,15.38,15.43,15.36,15.39,5912190.0,15.38,15.43,15.36,15.39,5912190.0
2019-10-04 13:00:00,15.39,15.41,15.34,15.41,3489135.0,15.39,15.41,15.34,15.41,3489135.0
2019-10-04 13:30:00,15.41,15.43,15.38,15.4,1788060.0,15.41,15.43,15.38,15.4,1788060.0
2019-10-04 14:00:00,15.41,15.46,15.39,15.42,4804170.0,15.41,15.46,15.39,15.42,4804170.0
2019-10-04 14:30:00,15.42,15.46,15.41,15.46,1832910.0,15.42,15.46,15.41,15.46,1832910.0
2019-10-04 15:00:00,15.46,15.46,15.36,15.37,4237470.0,15.46,15.46,15.36,15.37,4237470.0
2019-10-04 15:30:00,15.37,15.43,15.37,15.43,7582515.0,15.37,15.43,15.37,15.43,7582515.0
2019-10-07 09:30:00,15.32,15.51,15.24,15.49,12245505.0,15.32,15.51,15.24,15.49,12245505.0
2019-10-07 10:00:00,15.48,15.51,15.41,15.48,6067455.0,15.48,15.51,15.41,15.48,6067455.0
2019-10-07 10:30:00,15.48,15.65,15.47,15.63,10711005.0,15.48,15.65,15.47,15.63,10711005.0
2019-10-07 11:00:00,15.63,15.65,15.53,15.55,7266930.0,15.63,15.65,15.53,15.55,7266930.0
2019-10-07 11:30:00,15.56,15.64,15.55,15.63,3485820.0,15.56,15.64,15.55,15.63,3485820.0
2019-10-07 12:00:00,15.64,15.67,15.57,15.64,3945825.0,15.64,15.67,15.57,15.64,3945825.0
2019-10-07 12:30:00,15.64,15.72,15.6,15.71,5341560.0,15.64,15.72,15.6,15.71,5341560.0
2019-10-07 13:00:00,15.71,15.72,15.64,15.71,6589770.0,15.71,15.72,15.64,15.71,6589770.0
2019-10-07 13:30:00,15.71,15.88,15.7,15.84,10176300.0,15.71,15.88,15.7,15.84,10176300.0
2019-10-07 14:00:00,15.84,15.89,15.79,15.81,7833555.0,15.84,15.89,15.79,15.81,7833555.0
2019-10-07 14:30:00,15.81,15.87,15.78,15.87,6390015.0,15.81,15.87,15.78,15.87,6390015.0
2019-10-07 15:00:00,15.87,15.89,15.82,15.88,3691605.0,15.87,15.89,15.82,15.88,3691605.0
2019-10-07 15:30:00,15.88,15.9,15.81,15.85,8656650.0,15.88,15.9,15.81,15.85,8656650.0
2019-10-08 09:30:00,15.72,15.95,15.63,15.76,15675210.0,15.72,15.95,15.63,15.76,15675210.0
2019-10-08 10:00:00,15.77,15.92,15.72,15.9,11000175.0,15.77,15.92,15.72,15.9,11000175.0
2019-10-08 10:30:00,15.9,15.93,15.81,15.89,8399970.0,15.9,15.93,15.81,15.89,8399970.0
2019-10-08 11:00:00,15.88,15.91,15.84,15.88,5254365.0,15.88,15.91,15.84,15.88,5254365.0
2019-10-08 11:30:00,15.89,16.08,15.82,16.07,10138500.0,15.89,16.08,15.82,16.07,10138500.0
2019-10-08 12:00:00,16.07,16.16,16.05,16.09,8422650.0,16.07,16.16,16.05,16.09,8422650.0
2019-10-08 12:30:00,16.09,16.15,16.05,16.11,6921540.0,16.09,16.15,16.05,16.11,6921540.0
2019-10-08 13:00:00,16.11,16.19,16.05,16.19,6551970.0,16.11,16.19,16.05,16.19,6551970.0
2019-10-08 13:30:00,16.18,16.24,16.15,16.18,6554880.0,16.18,16.24,16.15,16.18,6554880.0
2019-10-08 14:00:00,16.18,16.24,16.15,16.19,4411575.0,16.18,16.24,16.15,16.19,4411575.0
2019-10-08 14:30:00,16.19,16.26,16.08,16.16,6135150.0,16.19,16.26,16.08,16.16,6135150.0
2019-10-08 15:00:00,16.17,16.22,16.08,16.1,4130865.0,16.17,16.22,16.08,16.1,4130865.0
2019-10-08 15:30:00,16.1,16.11,16.0,16.0,6978270.0,16.1,16.11,16.0,16.0,6978270.0
2019-10-09 09:30:00,16.1,16.25,16.04,16.19,9255915.0,16.1,16.25,16.04,16.19,9255915.0
2019-10-09 10:00:00,16.19,16.32,16.16,16.29,8739255.0,16.19,16.32,16.16,16.29,8739255.0
2019-10-09 10:30:00,16.29,16.4,16.2,16.4,8970915.0,16.29,16.4,16.2,16.4,8970915.0
2019-10-09 11:00:00,16.4,16.41,16.31,16.35,8135790.0,16.4,16.41,16.31,16.35,8135790.0
2019-10-09 11:30:00,16.34,16.38,16.3,16.36,5817825.0,16.34,16.38,16.3,16.36,5817825.0
2019-10-09 12:00:00,16.36,16.47,16.36,16.44,6612630.0,16.36,16.47,16.36,16.44,6612630.0
2019-10-09 12:30:00,16.44,16.49,16.39,16.42,5824395.0,16.44,16.49,16.39,16.42,5824395.0
2019-10-09 13:00:00,16.42,16.45,16.36,16.38,3446520.0,16.42,16.45,16.36,16.38,3446520.0
2019-10-09 13:30:00,16.38,16.4,16.35,16.4,2280285.0,16.38,16.4,16.35,16.4,2280285.0
2019-10-09 14:00:00,16.39,16.43,16.38,16.38,2638395.0,16.39,16.43,16.38,16.38,2638395.0
2019-10-09 14:30:00,16.38,16.39,16.32,16.37,3555960.0,16.38,16.39,16.32,16.37,3555960.0
2019-10-09 15:00:00,16.37,16.39,16.28,16.31,4630410.0,16.37,16.39,16.28,16.31,4630410.0
2019-10-09 15:30:00,16.31,16.34,16.25,16.3,7616625.0,16.31,16.34,16.25,16.3,7616625.0
2019-10-10 09:30:00,16.35,16.62,16.3,16.58,15883500.0,16.35,16.62,16.3,16.58,15883500.0
2019-10-10 10:00:00,16.58,16.59,16.43,16.43,9614580.0,16.58,16.59,16.43,16.43,9614580.0
2019-10-10 10:30:00,16.44,16.54,16.41,16.49,6210525.0,16.44,16.54,16.41,16.49,6210525.0
2019-10-10 11:00:00,16.48,16.51,16.39,16.4,3948855.0,16.48,16.51,16.39,16.4,3948855.0
2019-10-10 11:30:00,16.4,16.45,16.29,16.3,3690015.0,16.4,16.45,16.29,16.3,3690015.0
2019-10-10 12:00:00,16.29,16.3,16.14,16.15,7029555.0,16.29,16.3,16.14,16.15,7029555.0
2019-10-10 12:30:00,16.16,16.26,16.11,16.25,4482600.0,16.16,16.26,16.11,16.25,4482600.0
2019-10-10 13:00:00,16.25,16.27,16.16,16.17,3203415.0,16.25,16.27,16.16,16.17,3203415.0
2019-10-10 13:30:00,16.17,16.26,16.15,16.26,2351850.0,16.17,16.26,16.15,16.26,2351850.0
2019-10-10 14:00:00,16.25,16.31,16.19,16.28,3476880.0,16.25,16.31,16.19,16.28,3476880.0
2019-10-10 14:30:00,16.28,16.31,16.21,16.25,2098845.0,16.28,16.31,16.21,16.25,2098845.0
2019-10-10 15:00:00,16.25,16.31,16.23,16.31,1914180.0,16.25,16.31,16.23,16.31,1914180.0
2019-10-10 15:30:00,16.3,16.33,16.27,16.32,6369060.0,16.3,16.33,16.27,16.32,6369060.0
2019-10-11 09:30:00,16.48,16.64,16.45,16.57,18436440.0,16.48,16.64,16.45,16.57,18436440.0
2019-10-11 10:00:00,16.57,16.62,16.5,16.58,8459700.0,16.57,16.62,16.5,16.58,8459700.0
2019-10-11 10:30:00,16.59,16.74,16.56,16.68,15913410.0,16.59,16.74,16.56,16.68,15913410.0
2019-10-11 11:00:00,16.68,16.72,16.65,16.67,9255345.0,16.68,16.72,16.65,16.67,9255345.0
2019-10-11 11:30:00,16.67,16.7,16.6,16.63,6703215.0,16.67,16.7,16.6,16.63,6703215.0
2019-10-11 12:00:00,16.63,16.63,16.55,16.56,4255185.0,16.63,16.63,16.55,16.56,4255185.0
2019-10-11 12:30:00,16.56,16.58,16.47,16.58,5902485.0,16.56,16.58,16.47,16.58,5902485.0
2019-10-11 13:00:00,16.57,16.63,16.55,16.59,5433750.0,16.57,16.63,16.55,16.59,5433750.0
2019-10-11 13:30:00,16.59,16.63,16.57,16.61,3080100.0,16.59,16.63,16.57,16.61,3080100.0
2019-10-11 14:00:00,16.61,16.65,16.57,16.64,2944470.0,16.61,16.65,16.57,16.64,2944470.0
2019-10-11 14:30:00,16.64,16.67,16.58,16.62,3553830.0,16.64,16.67,16.58,16.62,3553830.0
2019-10-11 15:00:00,16.62,16.63,16.56,16.63,3130050.0,16.62,16.63,16.56,16.63,3130050.0
2019-10-11 15:30:00,16.63,16.64,16.51,16.52,9403200.0,16.63,16.64,16.51,16.52,9403200.0
2019-10-14 09:30:00,16.53,16.75,16.48,16.64,11768985.0,16.53,16.75,16.48,16.64,11768985.0
2019-10-14 10:00:00,16.65,16.78,16.62,16.76,11885580.0,16.65,16.78,16.62,16.76,11885580.0
2019-10-14 10:30:00,16.76,17.0,16.74,16.98,16819485.0,16.76,17.0,16.74,16.98,16819485.0
2019-10-14 11:00:00,16.97,17.12,16.94,17.09,14720700.0,16.97,17.12,16.94,17.09,14720700.0
2019-10-14 11:30:00,17.09,17.15,16.99,17.12,10423395.0,17.09,17.15,16.99,17.12,10423395.0
2019-10-14 12:00:00,17.12,17.23,17.09,17.18,10146660.0,17.12,17.23,17.09,17.18,10146660.0
2019-10-14 12:30:00,17.18,17.24,17.12,17.12,9218040.0,17.18,17.24,17.12,17.12,9218040.0
2019-10-14 13:00:00,17.12,17.16,17.09,17.15,6385860.0,17.12,17.16,17.09,17.15,6385860.0
2019-10-14 13:30:00,17.14,17.18,17.05,17.06,4683285.0,17.14,17.18,17.05,17.06,4683285.0
2019-10-14 14:00:00,17.06,17.16,17.05,17.15,4664640.0,17.06,17.16,17.05,17.15,4664640.0
2019-10-14 14:30:00,17.15,17.18,17.13,17.14,4266660.0,17.15,17.18,17.13,17.14,4266660.0
2019-10-14 15:00:00,17.14,17.15,17.07,17.12,4443540.0,17.14,17.15,17.07,17.12,4443540.0
2019-10-14 15:30:00,17.12,17.16,17.08,17.13,8534745.0,17.12,17.16,17.08,17.13,8534745.0
2019-10-15 09:30:00,17.18,17.19,16.94,17.05,12798840.0,17.18,17.19,16.94,17.05,12798840.0
2019-10-15 10:00:00,17.05,17.22,17.02,17.21,9263190.0,17.05,17.22,17.02,17.21,9263190.0
2019-10-15 10:30:00,17.21,17.26,17.12,17.2,7387335.0,17.21,17.26,17.12,17.2,7387335.0
2019-10-15 11:00:00,17.2,17.21,17.1,17.2,5262810.0,17.2,17.21,17.1,17.2,5262810.0
2019-10-15 11:30:00,17.21,17.23,17.17,17.21,5271570.0,17.21,17.23,17.17,17.21,5271570.0
2019-10-15 12:00:00,17.21,17.33,17.18,17.32,9813390.0,17.21,17.33,17.18,17.32,9813390.0
2019-10-15 12:30:00,17.31,17.33,17.23,17.3,4116420.0,17.31,17.33,17.23,17.3,4116420.0
2019-10-15 13:00:00,17.3,17.31,17.23,17.27,2214450.0,17.3,17.31,17.23,17.27,2214450.0
2019-10-15 13:30:00,17.26,17.3,17.23,17.3,2104590.0,17.26,17.3,17.23,17.3,2104590.0
2019-10-15 14:00:00,17.29,17.33,17.25,17.26,3363975.0,17.29,17.33,17.25,17.26,3363975.0
2019-10-15 14:30:00,17.25,17.31,17.24,17.29,2465025.0,17.25,17.31,17.24,17.29,2465025.0
2019-10-15 15:00:00,17.29,17.29,17.24,17.27,2526765.0,17.29,17.29,17.24,17.27,2526765.0
2019-10-15 15:30:00,17.26,17.26,17.17,17.19,6110235.0,17.26,17.26,17.17,17.19,6110235.0
2019-10-16 09:30:00,17.16,17.4,17.13,17.25,14383080.0,17.16,17.4,17.13,17.25,14383080.0
2019-10-16 10:00:00,17.26,17.34,17.2,17.33,7528545.0,17.26,17.34,17.2,17.33,7528545.0
2019-10-16 10:30:00,17.33,17.47,17.31,17.46,10049265.0,17.33,17.47,17.31,17.46,10049265.0
2019-10-16 11:00:00,17.46,17.47,17.36,17.37,7470015.0,17.46,17.47,17.36,17.37,7470015.0
2019-10-16 11:30:00,17.37,17.43,17.34,17.4,3590010.0,17.37,17.43,17.34,17.4,3590010.0
2019-10-16 12:00:00,17.4,17.44,17.37,17.37,4077390.0,17.4,17.44,17.37,17.37,4077390.0
2019-10-16 12:30:00,17.38,17.39,17.31,17.34,2742810.0,17.38,17.39,17.31,17.34,2742810.0
2019-10-16 13:00:00,17.34,17.38,17.32,17.36,2468355.0,17.34,17.38,17.32,17.36,2468355.0
2019-10-16 13:30:00,17.35,17.37,17.22,17.22,4511985.0,17.35,17.37,17.22,17.22,4511985.0
2019-10-16 14:00:00,17.22,17.25,17.16,17.17,4026645.0,17.22,17.25,17.16,17.17,4026645.0
2019-10-16 14:30:00,17.17,17.27,17.17,17.23,3711240.0,17.17,17.27,17.17,17.23,3711240.0
2019-10-16 15:00:00,17.24,17.27,17.21,17.22,3598980.0,17.24,17.27,17.21,17.22,3598980.0
2019-10-16 15:30:00,17.22,17.33,17.21,17.31,5613360.0,17.22,17.33,17.21,17.31,5613360.0
2019-10-17 09:30:00,17.5,17.65,17.44,17.47,14305035.0,17.5,17.65,17.44,17.47,14305035.0
2019-10-17 10:00:00,17.46,17.5,17.39,17.44,4826160.0,17.46,17.5,17.39,17.44,4826160.0
2019-10-17 10:30:00,17.43,17.46,17.37,17.39,3724590.0,17.43,17.46,17.37,17.39,3724590.0
2019-10-17 11:00:00,17.38,17.46,17.34,17.44,2734185.0,17.38,17.46,17.34,17.44,2734185.0
2019-10-17 11:30:00,17.43,17.44,17.38,17.4,2085600.0,17.43,17.44,17.38,17.4,2085600.0
2019-10-17 12:00:00,17.4,17.48,17.37,17.47,3760125.0,17.4,17.48,17.37,17.47,3760125.0
2019-10-17 12:30:00,17.47,17.51,17.44,17.46,3896715.0,17.47,17.51,17.44,17.46,3896715.0
2019-10-17 13:00:00,17.46,17.49,17.42,17.48,2671230.0,17.46,17.49,17.42,17.48,2671230.0
2019-10-17 13:30:00,17.47,17.48,17.41,17.46,2605350.0,17.47,17.48,17.41,17.46,2605350.0
2019-10-17 14:00:00,17.45,17.48,17.43,17.46,1571205.0,17.45,17.48,17.43,17.46,1571205.0
2019-10-17 14:30:00,17.46,17.48,17.44,17.47,2481375.0,17.46,17.48,17.44,17.47,2481375.0
2019-10-17 15:00:00,17.47,17.47,17.4,17.43,3111570.0,17.47,17.47,17.4,17.43,3111570.0
2019-10-17 15:30:00,17.43,17.47,17.42,17.47,4875105.0,17.43,17.47,17.42,17.47,4875105.0
2019-10-18 09:30:00,17.38,17.52,17.23,17.42,11623560.0,17.38,17.52,17.23,17.42,11623560.0
2019-10-18 10:00:00,17.41,17.42,17.25,17.3,5040270.0,17.41,17.42,17.25,17.3,5040270.0
2019-10-18 10:30:00,17.3,17.31,17.21,17.29,4485420.0,17.3,17.31,17.21,17.29,4485420.0
2019-10-18 11:00:00,17.29,17.35,17.27,17.29,3290130.0,17.29,17.35,17.27,17.29,3290130.0
2019-10-18 11:30:00,17.29,17.3,17.14,17.17,4227210.0,17.29,17.3,17.14,17.17,4227210.0
2019-10-18 12:00:00,17.16,17.21,17.01,17.05,7351215.0,17.16,17.21,17.01,17.05,7351215.0
2019-10-18 12:30:00,17.05,17.15,17.01,17.11,6349290.0,17.05,17.15,17.01,17.11,6349290.0
2019-10-18 13:00:00,17.12,17.16,17.09,17.13,3791355.0,17.12,17.16,17.09,17.13,3791355.0
2019-10-18 13:30:00,17.13,17.17,17.12,17.13,2297490.0,17.13,17.17,17.12,17.13,2297490.0
2019-10-18 14:00:00,17.13,17.13,17.07,17.13,3092220.0,17.13,17.13,17.07,17.13,3092220.0
2019-10-18 14:30:00,17.13,17.13,17.05,17.07,2577165.0,17.13,17.13,17.05,17.07,2577165.0
2019-10-18 15:00:00,17.08,17.15,17.07,17.11,3002070.0,17.08,17.15,17.07,17.11,3002070.0
2019-10-18 15:30:00,17.11,17.16,17.11,17.13,8190390.0,17.11,17.16,17.11,17.13,8190390.0
2019-10-21 09:30:00,17.22,17.3,17.11,17.12,8388510.0,17.22,17.3,17.11,17.12,8388510.0
2019-10-21 10:00:00,17.13,17.15,17.03,17.05,5164605.0,17.13,17.15,17.03,17.05,5164605.0
2019-10-21 10:30:00,17.05,17.06,16.88,17.01,6247530.0,17.05,17.06,16.88,17.01,6247530.0
2019-10-21 11:00:00,17.0,17.08,16.99,17.0,1949790.0,17.0,17.08,16.99,17.0,1949790.0
2019-10-21 11:30:00,17.01,17.04,16.91,16.92,3348360.0,17.01,17.04,16.91,16.92,3348360.0
2019-10-21 12:00:00,16.91,16.98,16.91,16.96,2107770.0,16.91,16.98,16.91,16.96,2107770.0
2019-10-21 12:30:00,16.96,16.96,16.68,16.72,6645870.0,16.96,16.96,16.68,16.72,6645870.0
2019-10-21 13:00:00,16.72,16.79,16.71,16.78,3470190.0,16.72,16.79,16.71,16.78,3470190.0
2019-10-21 13:30:00,16.77,16.89,16.74,16.87,3393720.0,16.77,16.89,16.74,16.87,3393720.0
2019-10-21 14:00:00,16.87,16.91,16.84,16.89,2486430.0,16.87,16.91,16.84,16.89,2486430.0
2019-10-21 14:30:00,16.89,16.92,16.84,16.88,2030010.0,16.89,16.92,16.84,16.88,2030010.0
2019-10-21 15:00:00,16.88,16.9,16.86,16.87,2020890.0,16.88,16.9,16.86,16.87,2020890.0
2019-10-21 15:30:00,16.87,16.9,16.84,16.9,7195905.0,16.87,16.9,16.84,16.9,7195905.0
2019-10-22 09:30:00,16.95,16.98,16.72,16.94,6874995.0,16.95,16.98,16.72,16.94,6874995.0
2019-10-22 10:00:00,16.94,16.98,16.88,16.91,5175285.0,16.94,16.98,16.88,16.91,5175285.0
2019-10-22 10:30:00,16.91,16.95,16.86,16.89,1869570.0,16.91,16.95,16.86,16.89,1869570.0
2019-10-22 11:00:00,16.89,16.95,16.88,16.93,2057130.0,16.89,16.95,16.88,16.93,2057130.0
2019-10-22 11:30:00,16.93,17.02,16.93,16.97,3822945.0,16.93,17.02,16.93,16.97,3822945.0
2019-10-22 12:00:00,16.97,17.16,16.97,17.15,4294665.0,16.97,17.16,16.97,17.15,4294665.0
2019-10-22 12:30:00,17.15,17.22,17.11,17.13,4405335.0,17.15,17.22,17.11,17.13,4405335.0
2019-10-22 13:00:00,17.13,17.19,17.11,17.17,3006090.0,17.13,17.19,17.11,17.17,3006090.0
2019-10-22 13:30:00,17.17,17.18,17.07,17.11,2836335.0,17.17,17.18,17.07,17.11,2836335.0
2019-10-22 14:00:00,17.11,17.16,17.1,17.13,2101275.0,17.11,17.16,17.1,17.13,2101275.0
2019-10-22 14:30:00,17.14,17.14,17.06,17.09,4330980.0,17.14,17.14,17.06,17.09,4330980.0
2019-10-22 15:00:00,17.09,17.12,17.06,17.11,2361360.0,17.09,17.12,17.06,17.11,2361360.0
2019-10-22 15:30:00,17.11,17.12,17.01,17.03,6339660.0,17.11,17.12,17.01,17.03,6339660.0
2019-10-23 09:30:00,16.97,16.98,16.76,16.81,8067000.0,16.97,16.98,16.76,16.81,8067000.0
2019-10-23 10:00:00,16.8,16.92,16.76,16.91,4396515.0,16.8,16.92,16.76,16.91,4396515.0
2019-10-23 10:30:00,16.92,16.96,16.87,16.94,2926065.0,16.92,16.96,16.87,16.94,2926065.0
2019-10-23 11:00:00,16.94,17.0,16.93,16.98,3475800.0,16.94,17.0,16.93,16.98,3475800.0
2019-10-23 11:30:00,16.98,17.08,16.98,17.02,4656825.0,16.98,17.08,16.98,17.02,4656825.0
2019-10-23 12:00:00,17.02,17.04,16.91,16.92,3057210.0,17.02,17.04,16.91,16.92,3057210.0
2019-10-23 12:30:00,16.91,16.99,16.91,16.99,2478675.0,16.91,16.99,16.91,16.99,2478675.0
2019-10-23 13:00:00,16.99,17.02,16.94,17.01,3294045.0,16.99,17.02,16.94,17.01,3294045.0
2019-10-23 13:30:00,17.01,17.03,16.95,16.96,3410340.0,17.01,17.03,16.95,16.96,3410340.0
2019-10-23 14:00:00,16.96,16.96,16.89,16.93,2582850.0,16.96,16.96,16.89,16.93,2582850.0
2019-10-23 14:30:00,16.94,16.99,16.91,16.93,3516135.0,16.94,16.99,16.91,16.93,3516135.0
2019-10-23 15:00:00,16.93,16.99,16.93,16.96,3653025.0,16.93,16.99,16.93,16.96,3653025.0
2019-10-23 15:30:00,16.96,17.01,16.93,16.99,10579590.0,16.96,17.01,16.93,16.99,10579590.0
2019-10-24 09:30:00,19.89,20.33,19.6,19.83,115206240.0,19.89,20.33,19.6,19.83,115206240.0
2019-10-24 10:00:00,19.84,19.97,19.47,19.52,36469680.0,19.84,19.97,19.47,19.52,36469680.0
2019-10-24 10:30:00,19.52,19.73,19.28,19.68,32290785.0,19.52,19.73,19.28,19.68,32290785.0
2019-10-24 11:00:00,19.68,19.7,19.5,19.58,12336255.0,19.68,19.7,19.5,19.58,12336255.0
2019-10-24 11:30:00,19.58,19.88,19.51,19.83,17362920.0,19.58,19.88,19.51,19.83,17362920.0
2019-10-24 12:00:00,19.84,19.97,19.79,19.96,14328045.0,19.84,19.97,19.79,19.96,14328045.0
2019-10-24 12:30:00,19.95,19.98,19.71,19.73,10962180.0,19.95,19.98,19.71,19.73,10962180.0
2019-10-24 13:00:00,19.74,19.93,19.72,19.93,10653645.0,19.74,19.93,19.72,19.93,10653645.0
2019-10-24 13:30:00,19.93,19.93,19.76,19.82,9692820.0,19.93,19.93,19.76,19.82,9692820.0
2019-10-24 14:00:00,19.84,19.87,19.73,19.83,8938410.0,19.84,19.87,19.73,19.83,8938410.0
2019-10-24 14:30:00,19.83,19.92,19.81,19.88,6581085.0,19.83,19.92,19.81,19.88,6581085.0
2019-10-24 15:00:00,19.88,19.89,19.79,19.79,6381975.0,19.88,19.89,19.79,19.79,6381975.0
2019-10-24 15:30:00,19.8,20.03,19.78,19.97,26241120.0,19.8,20.03,19.78,19.97,26241120.0
2019-10-25 09:30:00,19.85,20.25,19.74,20.25,24534840.0,19.85,20.25,19.74,20.25,24534840.0
2019-10-25 10:00:00,20.25,20.51,20.18,20.35,29374905.0,20.25,20.51,20.18,20.35,29374905.0
2019-10-25 10:30:00,20.35,20.97,20.34,20.88,43231275.0,20.35,20.97,20.34,20.88,43231275.0
2019-10-25 11:00:00,20.88,21.0,20.77,20.9,28131420.0,20.88,21.0,20.77,20.9,28131420.0
2019-10-25 11:30:00,20.91,21.2,20.87,21.11,28472490.0,20.91,21.2,20.87,21.11,28472490.0
2019-10-25 12:00:00,21.11,21.12,20.96,21.08,15285795.0,21.11,21.12,20.96,21.08,15285795.0
2019-10-25 12:30:00,21.08,21.29,21.07,21.25,14723865.0,21.08,21.29,21.07,21.25,14723865.0
2019-10-25 13:00:00,21.25,21.6,21.25,21.48,31755480.0,21.25,21.6,21.25,21.48,31755480.0
2019-10-25 13:30:00,21.47,21.57,21.36,21.52,18228555.0,21.47,21.57,21.36,21.52,18228555.0
2019-10-25 14:00:00,21.51,21.71,21.47,21.68,21447405.0,21.51,21.71,21.47,21.68,21447405.0
2019-10-25 14:30:00,21.68,22.0,21.67,21.97,28816875.0,21.68,22.0,21.67,21.97,28816875.0
2019-10-25 15:00:00,21.96,22.0,21.81,21.92,24985425.0,21.96,22.0,21.81,21.92,24985425.0
2019-10-25 15:30:00,21.92,21.95,21.74,21.88,31273245.0,21.92,21.95,21.74,21.88,31273245.0
2019-10-28 09:30:00,21.84,22.72,21.8,22.22,56685705.0,21.84,22.72,21.8,22.22,56685705.0
2019-10-28 10:00:00,22.22,22.44,22.16,22.21,16196835.0,22.22,22.44,22.16,22.21,16196835.0
2019-10-28 10:30:00,22.22,22.28,22.04,22.23,18280485.0,22.22,22.28,22.04,22.23,18280485.0
2019-10-28 11:00:00,22.23,22.33,22.09,22.22,13251060.0,22.23,22.33,22.09,22.22,13251060.0
2019-10-28 11:30:00,22.23,22.29,22.11,22.19,9435870.0,22.23,22.29,22.11,22.19,9435870.0
2019-10-28 12:00:00,22.19,22.21,21.71,21.79,16096035.0,22.19,22.21,21.71,21.79,16096035.0
2019-10-28 12:30:00,21.79,21.8,21.51,21.65,18765795.0,21.79,21.8,21.51,21.65,18765795.0
2019-10-28 13:00:00,21.65,21.83,21.63,21.65,11652555.0,21.65,21.83,21.63,21.65,11652555.0
2019-10-28 13:30:00,21.65,21.77,21.54,21.76,10071600.0,21.65,21.77,21.54,21.76,10071600.0
2019-10-28 14:00:00,21.76,22.02,21.76,21.87,13936035.0,21.76,22.02,21.76,21.87,13936035.0
2019-10-28 14:30:00,21.87,22.0,21.84,21.92,9728235.0,21.87,22.0,21.84,21.92,9728235.0
2019-10-28 15:00:00,21.93,22.02,21.78,21.84,7714995.0,21.93,22.02,21.78,21.84,7714995.0
2019-10-28 15:30:00,21.84,21.93,21.82,21.83,10458240.0,21.84,21.93,21.82,21.83,10458240.0
2019-10-29 09:30:00,21.32,21.62,21.2,21.25,29860290.0,21.32,21.62,21.2,21.25,29860290.0
2019-10-29 10:00:00,21.25,21.31,21.02,21.17,20832345.0,21.25,21.31,21.02,21.17,20832345.0
2019-10-29 10:30:00,21.17,21.52,21.16,21.31,13687005.0,21.17,21.52,21.16,21.31,13687005.0
2019-10-29 11:00:00,21.31,21.44,21.17,21.21,11379420.0,21.31,21.44,21.17,21.21,11379420.0
2019-10-29 11:30:00,21.21,21.31,21.16,21.18,8226975.0,21.21,21.31,21.16,21.18,8226975.0
2019-10-29 12:00:00,21.18,21.31,21.12,21.23,7944045.0,21.18,21.31,21.12,21.23,7944045.0
2019-10-29 12:30:00,21.23,21.39,21.23,21.35,8972295.0,21.23,21.39,21.23,21.35,8972295.0
2019-10-29 13:00:00,21.36,21.39,21.17,21.19,5451600.0,21.36,21.39,21.17,21.19,5451600.0
2019-10-29 13:30:00,21.19,21.24,21.09,21.17,7750455.0,21.19,21.24,21.09,21.17,7750455.0
2019-10-29 14:00:00,21.17,21.27,21.12,21.26,5166840.0,21.17,21.27,21.12,21.26,5166840.0
2019-10-29 14:30:00,21.26,21.31,21.1,21.18,6310080.0,21.26,21.31,21.1,21.18,6310080.0
2019-10-29 15:00:00,21.17,21.2,21.03,21.08,6612765.0,21.17,21.2,21.03,21.08,6612765.0
2019-10-29 15:30:00,21.07,21.08,20.98,21.08,11844075.0,21.07,21.08,20.98,21.08,11844075.0
2019-10-30 09:30:00,20.89,21.25,20.74,21.14,23892975.0,20.89,21.25,20.74,21.14,23892975.0
2019-10-30 10:00:00,21.13,21.18,20.97,20.98,9892920.0,21.13,21.18,20.97,20.98,9892920.0
2019-10-30 10:30:00,20.98,21.03,20.77,20.78,9116895.0,20.98,21.03,20.77,20.78,9116895.0
2019-10-30 11:00:00,20.79,20.84,20.66,20.72,11413695.0,20.79,20.84,20.66,20.72,11413695.0
2019-10-30 11:30:00,20.72,20.9,20.7,20.84,6926820.0,20.72,20.9,20.7,20.84,6926820.0
2019-10-30 12:00:00,20.84,20.86,20.71,20.85,4128165.0,20.84,20.86,20.71,20.85,4128165.0
2019-10-30 12:30:00,20.85,20.88,20.74,20.75,3514965.0,20.85,20.88,20.74,20.75,3514965.0
2019-10-30 13:00:00,20.76,20.82,20.73,20.76,3617970.0,20.76,20.82,20.73,20.76,3617970.0
2019-10-30 13:30:00,20.76,20.88,20.74,20.82,4793925.0,20.76,20.88,20.74,20.82,4793925.0
2019-10-30 14:00:00,20.82,20.95,20.78,20.92,5378565.0,20.82,20.95,20.78,20.92,5378565.0
2019-10-30 14:30:00,20.91,20.97,20.78,20.93,5091165.0,20.91,20.97,20.78,20.93,5091165.0
2019-10-30 15:00:00,20.94,21.04,20.91,21.03,8305230.0,20.94,21.04,20.91,21.03,8305230.0
2019-10-30 15:30:00,21.04,21.05,20.97,20.99,7321215.0,21.04,21.05,20.97,20.99,7321215.0
2019-10-31 09:30:00,20.87,21.27,20.87,21.13,14476860.0,20.87,21.27,20.87,21.13,14476860.0
2019-10-31 10:00:00,21.16,21.16,20.87,20.98,6705270.0,21.16,21.16,20.87,20.98,6705270.0
2019-10-31 10:30:00,20.98,21.16,20.9,21.1,5021760.0,20.98,21.16,20.9,21.1,5021760.0
2019-10-31 11:00:00,21.09,21.14,20.97,21.02,3681900.0,21.09,21.14,20.97,21.02,3681900.0
2019-10-31 11:30:00,21.02,21.09,20.98,20.99,2753820.0,21.02,21.09,20.98,20.99,2753820.0
2019-10-31 12:00:00,20.99,21.04,20.96,20.99,2889270.0,20.99,21.04,20.96,20.99,2889270.0
2019-10-31 12:30:00,21.0,21.04,20.97,20.97,1947705.0,21.0,21.04,20.97,20.97,1947705.0
2019-10-31 13:00:00,20.98,21.1,20.97,21.05,2023395.0,20.98,21.1,20.97,21.05,2023395.0
2019-10-31 13:30:00,21.05,21.12,21.03,21.07,3499095.0,21.05,21.12,21.03,21.07,3499095.0
2019-10-31 14:00:00,21.07,21.08,21.03,21.05,1562970.0,21.07,21.08,21.03,21.05,1562970.0
2019-10-31 14:30:00,21.05,21.07,21.03,21.04,2332665.0,21.05,21.07,21.03,21.04,2332665.0
2019-10-31 15:00:00,21.05,21.09,21.01,21.02,2900070.0,21.05,21.09,21.01,21.02,2900070.0
2019-10-31 15:30:00,21.02,21.04,20.93,21.01,5479470.0,21.02,21.04,20.93,21.01,5479470.0
2019-11-01 09:30:00,21.09,21.1,20.9,21.0,8308230.0,21.09,21.1,20.9,21.0,8308230.0
2019-11-01 10:00:00,20.99,21.07,20.79,20.79,9934965.0,20.99,21.07,20.79,20.79,9934965.0
2019-11-01 10:30:00,20.8,20.89,20.65,20.75,10460865.0,20.8,20.89,20.65,20.75,10460865.0
2019-11-01 11:00:00,20.75,20.83,20.72,20.81,5122155.0,20.75,20.83,20.72,20.81,5122155.0
2019-11-01 11:30:00,20.81,20.87,20.79,20.81,3353925.0,20.81,20.87,20.79,20.81,3353925.0
2019-11-01 12:00:00,20.81,20.82,20.73,20.77,2501340.0,20.81,20.82,20.73,20.77,2501340.0
2019-11-01 12:30:00,20.76,20.8,20.71,20.72,1808790.0,20.76,20.8,20.71,20.72,1808790.0
2019-11-01 13:00:00,20.72,20.78,20.67,20.75,3592665.0,20.72,20.78,20.67,20.75,3592665.0
2019-11-01 13:30:00,20.76,20.83,20.74,20.81,5524950.0,20.76,20.83,20.74,20.81,5524950.0
2019-11-01 14:00:00,20.81,20.86,20.77,20.82,7055040.0,20.81,20.86,20.77,20.82,7055040.0
2019-11-01 14:30:00,20.82,20.83,20.73,20.74,2339325.0,20.82,20.83,20.73,20.74,2339325.0
2019-11-01 15:00:00,20.74,20.81,20.73,20.77,2854455.0,20.74,20.81,20.73,20.77,2854455.0
2019-11-01 15:30:00,20.77,20.89,20.76,20.88,8655780.0,20.77,20.89,20.76,20.88,8655780.0
2019-11-04 09:30:00,20.99,21.0,20.72,20.74,11586480.0,20.99,21.0,20.72,20.74,11586480.0
2019-11-04 10:00:00,20.74,20.86,20.62,20.84,8481270.0,20.74,20.86,20.62,20.84,8481270.0
2019-11-04 10:30:00,20.84,21.23,20.83,21.23,16056285.0,20.84,21.23,20.83,21.23,16056285.0
2019-11-04 11:00:00,21.22,21.4,21.19,21.25,12307410.0,21.22,21.4,21.19,21.25,12307410.0
2019-11-04 11:30:00,21.24,21.3,21.17,21.24,4571625.0,21.24,21.3,21.17,21.24,4571625.0
2019-11-04 12:00:00,21.25,21.32,21.16,21.3,5146470.0,21.25,21.32,21.16,21.3,5146470.0
2019-11-04 12:30:00,21.3,21.4,21.21,21.25,7426410.0,21.3,21.4,21.21,21.25,7426410.0
2019-11-04 13:00:00,21.24,21.3,21.17,21.29,4887945.0,21.24,21.3,21.17,21.29,4887945.0
2019-11-04 13:30:00,21.29,21.35,21.27,21.31,2913465.0,21.29,21.35,21.27,21.31,2913465.0
2019-11-04 14:00:00,21.31,21.4,21.31,21.4,5197455.0,21.31,21.4,21.31,21.4,5197455.0
2019-11-04 14:30:00,21.39,21.46,21.32,21.33,8954130.0,21.39,21.46,21.32,21.33,8954130.0
2019-11-04 15:00:00,21.35,21.35,21.14,21.16,8654985.0,21.35,21.35,21.14,21.16,8654985.0
2019-11-04 15:30:00,21.17,21.27,21.15,21.16,7851375.0,21.17,21.27,21.15,21.16,7851375.0
2019-11-05 09:30:00,21.31,21.54,21.07,21.43,15660270.0,21.31,21.54,21.07,21.43,15660270.0
2019-11-05 10:00:00,21.43,21.57,21.25,21.31,11053875.0,21.43,21.57,21.25,21.31,11053875.0
2019-11-05 10:30:00,21.31,21.39,21.23,21.37,5924715.0,21.31,21.39,21.23,21.37,5924715.0
2019-11-05 11:00:00,21.37,21.42,21.3,21.37,4237695.0,21.37,21.42,21.3,21.37,4237695.0
2019-11-05 11:30:00,21.38,21.4,21.28,21.3,3508530.0,21.38,21.4,21.28,21.3,3508530.0
2019-11-05 12:00:00,21.3,21.31,21.23,21.26,3353595.0,21.3,21.31,21.23,21.26,3353595.0
2019-11-05 12:30:00,21.26,21.32,21.15,21.19,3593430.0,21.26,21.32,21.15,21.19,3593430.0
2019-11-05 13:00:00,21.2,21.28,21.19,21.25,3530415.0,21.2,21.28,21.19,21.25,3530415.0
2019-11-05 13:30:00,21.25,21.25,21.14,21.15,3388110.0,21.25,21.25,21.14,21.15,3388110.0
2019-11-05 14:00:00,21.15,21.21,21.13,21.16,2446785.0,21.15,21.21,21.13,21.16,2446785.0
2019-11-05 14:30:00,21.16,21.22,21.13,21.13,2240025.0,21.16,21.22,21.13,21.13,2240025.0
2019-11-05 15:00:00,21.14,21.16,21.13,21.13,2039400.0,21.14,21.16,21.13,21.13,2039400.0
2019-11-05 15:30:00,21.14,21.27,21.14,21.14,9632940.0,21.14,21.27,21.14,21.14,9632940.0
2019-11-06 09:30:00,21.2,21.38,21.14,21.29,11717010.0,21.2,21.38,21.14,21.29,11717010.0
2019-11-06 10:00:00,21.29,21.3,21.12,21.21,4474860.0,21.29,21.3,21.12,21.21,4474860.0
2019-11-06 10:30:00,21.2,21.21,21.04,21.05,3542940.0,21.2,21.21,21.04,21.05,3542940.0
2019-11-06 11:00:00,21.05,21.18,20.97,21.17,6818790.0,21.05,21.18,20.97,21.17,6818790.0
2019-11-06 11:30:00,21.17,21.22,21.07,21.17,4088790.0,21.17,21.22,21.07,21.17,4088790.0
2019-11-06 12:00:00,21.17,21.18,21.1,21.13,1732785.0,21.17,21.18,21.1,21.13,1732785.0
2019-11-06 12:30:00,21.12,21.22,21.11,21.21,2377185.0,21.12,21.22,21.11,21.21,2377185.0
2019-11-06 13:00:00,21.21,21.29,21.18,21.27,4495890.0,21.21,21.29,21.18,21.27,4495890.0
2019-11-06 13:30:00,21.27,21.37,21.27,21.35,6637230.0,21.27,21.37,21.27,21.35,6637230.0
2019-11-06 14:00:00,21.35,21.38,21.32,21.37,4320645.0,21.35,21.38,21.32,21.37,4320645.0
2019-11-06 14:30:00,21.37,21.68,21.37,21.67,18634185.0,21.37,21.68,21.37,21.67,18634185.0
2019-11-06 15:00:00,21.67,21.78,21.64,21.72,12140790.0,21.67,21.78,21.64,21.72,12140790.0
2019-11-06 15:30:00,21.72,21.78,21.71,21.78,11272500.0,21.72,21.78,21.71,21.78,11272500.0
2019-11-07 09:30:00,21.94,22.19,21.87,22.17,25181730.0,21.94,22.19,21.87,22.17,25181730.0
2019-11-07 10:00:00,22.17,22.46,22.03,22.44,21549420.0,22.17,22.46,22.03,22.44,21549420.0
2019-11-07 10:30:00,22.44,22.7,22.44,22.67,28173150.0,22.44,22.7,22.44,22.67,28173150.0
2019-11-07 11:00:00,22.66,22.72,22.47,22.56,13113285.0,22.66,22.72,22.47,22.56,13113285.0
2019-11-07 11:30:00,22.56,22.71,22.53,22.7,13292340.0,22.56,22.71,22.53,22.7,13292340.0
2019-11-07 12:00:00,22.71,22.76,22.57,22.66,11025255.0,22.71,22.76,22.57,22.66,11025255.0
2019-11-07 12:30:00,22.66,22.73,22.58,22.7,7225905.0,22.66,22.73,22.58,22.7,7225905.0
2019-11-07 13:00:00,22.7,22.77,22.58,22.63,8371830.0,22.7,22.77,22.58,22.63,8371830.0
2019-11-07 13:30:00,22.63,22.65,22.55,22.59,6178470.0,22.63,22.65,22.55,22.59,6178470.0
2019-11-07 14:00:00,22.59,22.62,22.48,22.55,6895635.0,22.59,22.62,22.48,22.55,6895635.0
2019-11-07 14:30:00,22.56,22.56,22.36,22.42,7588905.0,22.56,22.56,22.36,22.42,7588905.0
2019-11-07 15:00:00,22.42,22.49,22.34,22.4,5911605.0,22.42,22.49,22.34,22.4,5911605.0
2019-11-07 15:30:00,22.4,22.49,22.34,22.36,11582955.0,22.4,22.49,22.34,22.36,11582955.0
2019-11-08 09:30:00,22.3,22.5,22.17,22.27,16443405.0,22.3,22.5,22.17,22.27,16443405.0
2019-11-08 10:00:00,22.26,22.45,22.22,22.35,8609280.0,22.26,22.45,22.22,22.35,8609280.0
2019-11-08 10:30:00,22.34,22.39,22.26,22.37,5588955.0,22.34,22.39,22.26,22.37,5588955.0
2019-11-08 11:00:00,22.36,22.44,22.34,22.36,4993230.0,22.36,22.44,22.34,22.36,4993230.0
2019-11-08 11:30:00,22.36,22.37,22.28,22.33,3390300.0,22.36,22.37,22.28,22.33,3390300.0
2019-11-08 12:00:00,22.33,22.42,22.32,22.4,3090450.0,22.33,22.42,22.32,22.4,3090450.0
2019-11-08 12:30:00,22.4,22.44,22.39,22.43,2523555.0,22.4,22.44,22.39,22.43,2523555.0
2019-11-08 13:00:00,22.43,22.44,22.31,22.34,2908050.0,22.43,22.44,22.31,22.34,2908050.0
2019-11-08 13:30:00,22.34,22.37,22.31,22.32,1810800.0,22.34,22.37,22.31,22.32,1810800.0
2019-11-08 14:00:00,22.32,22.35,22.29,22.33,2672970.0,22.32,22.35,22.29,22.33,2672970.0
2019-11-08 14:30:00,22.32,22.37,22.3,22.33,2805375.0,22.32,22.37,22.3,22.33,2805375.0
2019-11-08 15:00:00,22.33,22.47,22.33,22.43,5690790.0,22.33,22.47,22.33,22.43,5690790.0
2019-11-08 15:30:00,22.43,22.5,22.38,22.47,8350605.0,22.43,22.5,22.38,22.47,8350605.0
2019-11-11 09:30:00,22.93,23.18,22.8,23.12,31360995.0,22.93,23.18,22.8,23.12,31360995.0
2019-11-11 10:00:00,23.13,23.14,22.84,22.96,11278950.0,23.13,23.14,22.84,22.96,11278950.0
2019-11-11 10:30:00,22.96,23.15,22.89,23.12,9457185.0,22.96,23.15,22.89,23.12,9457185.0
2019-11-11 11:00:00,23.11,23.13,22.95,23.07,6907245.0,23.11,23.13,22.95,23.07,6907245.0
2019-11-11 11:30:00,23.07,23.28,23.06,23.17,13528650.0,23.07,23.28,23.06,23.17,13528650.0
2019-11-11 12:00:00,23.17,23.28,23.13,23.17,6593310.0,23.17,23.28,23.13,23.17,6593310.0
2019-11-11 12:30:00,23.17,23.23,23.04,23.11,5770065.0,23.17,23.23,23.04,23.11,5770065.0
2019-11-11 13:00:00,23.11,23.14,23.04,23.11,3624285.0,23.11,23.14,23.04,23.11,3624285.0
2019-11-11 13:30:00,23.12,23.16,23.0,23.04,3633045.0,23.12,23.16,23.0,23.04,3633045.0
2019-11-11 14:00:00,23.05,23.06,22.94,23.01,5097375.0,23.05,23.06,22.94,23.01,5097375.0
2019-11-11 14:30:00,23.0,23.06,22.95,23.04,3046110.0,23.0,23.06,22.95,23.04,3046110.0
2019-11-11 15:00:00,23.04,23.08,22.99,23.02,3324345.0,23.04,23.08,22.99,23.02,3324345.0
2019-11-11 15:30:00,23.02,23.06,22.99,23.01,7459470.0,23.02,23.06,22.99,23.01,7459470.0
2019-11-12 09:30:00,23.12,23.16,22.94,23.08,18284730.0,23.12,23.16,22.94,23.08,18284730.0
2019-11-12 10:00:00,23.08,23.28,23.05,23.16,12162855.0,23.08,23.28,23.05,23.16,12162855.0
2019-11-12 10:30:00,23.17,23.26,23.16,23.22,3973425.0,23.17,23.26,23.16,23.22,3973425.0
2019-11-12 11:00:00,23.23,23.3,23.13,23.17,5123040.0,23.23,23.3,23.13,23.17,5123040.0
2019-11-12 11:30:00,23.16,23.2,23.11,23.15,3202320.0,23.16,23.2,23.11,23.15,3202320.0
2019-11-12 12:00:00,23.16,23.24,23.14,23.2,3467160.0,23.16,23.24,23.14,23.2,3467160.0
2019-11-12 12:30:00,23.2,23.21,23.15,23.18,2521785.0,23.2,23.21,23.15,23.18,2521785.0
2019-11-12 13:00:00,23.18,23.2,23.09,23.13,2974365.0,23.18,23.2,23.09,23.13,2974365.0
2019-11-12 13:30:00,23.14,23.15,23.04,23.06,2544645.0,23.14,23.15,23.04,23.06,2544645.0
2019-11-12 14:00:00,23.05,23.11,22.97,23.09,4459050.0,23.05,23.11,22.97,23.09,4459050.0
2019-11-12 14:30:00,23.09,23.13,23.01,23.07,3854685.0,23.09,23.13,23.01,23.07,3854685.0
2019-11-12 15:00:00,23.07,23.2,23.07,23.11,4331565.0,23.07,23.2,23.07,23.11,4331565.0
2019-11-12 15:30:00,23.12,23.36,23.11,23.33,14918625.0,23.12,23.36,23.11,23.33,14918625.0
2019-11-13 09:30:00,23.65,23.76,23.48,23.55,23367300.0,23.65,23.76,23.48,23.55,23367300.0
2019-11-13 10:00:00,23.54,23.72,23.51,23.56,11701200.0,23.54,23.72,23.51,23.56,11701200.0
2019-11-13 10:30:00,23.55,23.65,23.49,23.49,6345645.0,23.55,23.65,23.49,23.49,6345645.0
2019-11-13 11:00:00,23.49,23.54,23.27,23.29,9050055.0,23.49,23.54,23.27,23.29,9050055.0
2019-11-13 11:30:00,23.28,23.42,23.22,23.23,6827865.0,23.28,23.42,23.22,23.23,6827865.0
2019-11-13 12:00:00,23.23,23.47,23.23,23.42,4977855.0,23.23,23.47,23.23,23.42,4977855.0
2019-11-13 12:30:00,23.42,23.45,23.36,23.43,3169590.0,23.42,23.45,23.36,23.43,3169590.0
2019-11-13 13:00:00,23.43,23.51,23.41,23.44,3521670.0,23.43,23.51,23.41,23.44,3521670.0
2019-11-13 13:30:00,23.43,23.45,23.28,23.31,2293695.0,23.43,23.45,23.28,23.31,2293695.0
2019-11-13 14:00:00,23.31,23.34,23.2,23.29,3540345.0,23.31,23.34,23.2,23.29,3540345.0
2019-11-13 14:30:00,23.29,23.37,23.26,23.29,3065325.0,23.29,23.37,23.26,23.29,3065325.0
2019-11-13 15:00:00,23.29,23.31,23.18,23.19,3198210.0,23.29,23.31,23.18,23.19,3198210.0
2019-11-13 15:30:00,23.18,23.21,23.01,23.07,8972325.0,23.18,23.21,23.01,23.07,8972325.0
2019-11-14 09:30:00,23.1,23.27,22.87,22.89,11165490.0,23.1,23.27,22.87,22.89,11165490.0
2019-11-14 10:00:00,22.9,23.06,22.86,23.05,4636260.0,22.9,23.06,22.86,23.05,4636260.0
2019-11-14 10:30:00,23.05,23.18,23.05,23.09,4440150.0,23.05,23.18,23.05,23.09,4440150.0
2019-11-14 11:00:00,23.08,23.18,23.06,23.15,3366495.0,23.08,23.18,23.06,23.15,3366495.0
2019-11-14 11:30:00,23.15,23.32,23.1,23.28,5147055.0,23.15,23.32,23.1,23.28,5147055.0
2019-11-14 12:00:00,23.28,23.46,23.27,23.44,6923865.0,23.28,23.46,23.27,23.44,6923865.0
2019-11-14 12:30:00,23.44,23.59,23.35,23.46,8090040.0,23.44,23.59,23.35,23.46,8090040.0
2019-11-14 13:00:00,23.46,23.57,23.35,23.38,5410470.0,23.46,23.57,23.35,23.38,5410470.0
2019-11-14 13:30:00,23.38,23.45,23.27,23.3,3708795.0,23.38,23.45,23.27,23.3,3708795.0
2019-11-14 14:00:00,23.31,23.37,23.23,23.32,3085380.0,23.31,23.37,23.23,23.32,3085380.0
2019-11-14 14:30:00,23.33,23.39,23.19,23.25,3601155.0,23.33,23.39,23.19,23.25,3601155.0
2019-11-14 15:00:00,23.25,23.35,23.22,23.27,2427285.0,23.25,23.35,23.22,23.27,2427285.0
2019-11-14 15:30:00,23.27,23.31,23.21,23.29,3943140.0,23.27,23.31,23.21,23.29,3943140.0
2019-11-15 09:30:00,23.38,23.43,23.23,23.29,8882895.0,23.38,23.43,23.23,23.29,8882895.0
2019-11-15 10:00:00,23.29,23.37,23.22,23.35,4370400.0,23.29,23.37,23.22,23.35,4370400.0
2019-11-15 10:30:00,23.35,23.42,23.3,23.31,4631940.0,23.35,23.42,23.3,23.31,4631940.0
2019-11-15 11:00:00,23.32,23.37,23.27,23.33,4090800.0,23.32,23.37,23.27,23.33,4090800.0
2019-11-15 11:30:00,23.32,23.38,23.32,23.34,2862975.0,23.32,23.38,23.32,23.34,2862975.0
2019-11-15 12:00:00,23.34,23.37,23.31,23.36,1422990.0,23.34,23.37,23.31,23.36,1422990.0
2019-11-15 12:30:00,23.35,23.45,23.31,23.4,3042975.0,23.35,23.45,23.31,23.4,3042975.0
2019-11-15 13:00:00,23.4,23.52,23.39,23.45,4320780.0,23.4,23.52,23.39,23.45,4320780.0
2019-11-15 13:30:00,23.46,23.5,23.37,23.37,2874270.0,23.46,23.5,23.37,23.37,2874270.0
2019-11-15 14:00:00,23.38,23.43,23.35,23.35,1977495.0,23.38,23.43,23.35,23.35,1977495.0
2019-11-15 14:30:00,23.35,23.44,23.33,23.42,2918235.0,23.35,23.44,23.33,23.42,2918235.0
2019-11-15 15:00:00,23.42,23.49,23.34,23.49,3032010.0,23.42,23.49,23.34,23.49,3032010.0
2019-11-15 15:30:00,23.48,23.5,23.41,23.48,6841200.0,23.48,23.5,23.41,23.48,6841200.0
2019-11-18 09:30:00,23.49,23.54,23.23,23.37,9132120.0,23.49,23.54,23.23,23.37,9132120.0
2019-11-18 10:00:00,23.37,23.41,23.28,23.34,4951215.0,23.37,23.41,23.28,23.34,4951215.0
2019-11-18 10:30:00,23.35,23.37,23.22,23.25,4247175.0,23.35,23.37,23.22,23.25,4247175.0
2019-11-18 11:00:00,23.25,23.26,23.07,23.19,6921075.0,23.25,23.26,23.07,23.19,6921075.0
2019-11-18 11:30:00,23.19,23.27,23.16,23.25,2482710.0,23.19,23.27,23.16,23.25,2482710.0
2019-11-18 12:00:00,23.25,23.26,23.15,23.16,2420610.0,23.25,23.26,23.15,23.16,2420610.0
2019-11-18 12:30:00,23.15,23.23,23.12,23.22,2133855.0,23.15,23.23,23.12,23.22,2133855.0
2019-11-18 13:00:00,23.21,23.3,23.19,23.25,2535615.0,23.21,23.3,23.19,23.25,2535615.0
2019-11-18 13:30:00,23.25,23.35,23.24,23.3,2070270.0,23.25,23.35,23.24,23.3,2070270.0
2019-11-18 14:00:00,23.3,23.31,23.26,23.31,1113075.0,23.3,23.31,23.26,23.31,1113075.0
2019-11-18 14:30:00,23.31,23.35,23.27,23.34,2283390.0,23.31,23.35,23.27,23.34,2283390.0
2019-11-18 15:00:00,23.34,23.39,23.33,23.36,1996980.0,23.34,23.39,23.33,23.36,1996980.0
2019-11-18 15:30:00,23.37,23.37,23.29,23.33,3110850.0,23.37,23.37,23.29,23.33,3110850.0
2019-11-19 09:30:00,23.43,23.45,23.19,23.24,6340065.0,23.43,23.45,23.19,23.24,6340065.0
2019-11-19 10:00:00,23.23,23.43,23.21,23.42,5515275.0,23.23,23.43,23.21,23.42,5515275.0
2019-11-19 10:30:00,23.42,23.69,23.41,23.54,12645645.0,23.42,23.69,23.41,23.54,12645645.0
2019-11-19 11:00:00,23.55,23.77,23.55,23.74,9706785.0,23.55,23.77,23.55,23.74,9706785.0
2019-11-19 11:30:00,23.73,23.75,23.64,23.72,5155515.0,23.73,23.75,23.64,23.72,5155515.0
2019-11-19 12:00:00,23.72,23.86,23.72,23.8,7514055.0,23.72,23.86,23.72,23.8,7514055.0
2019-11-19 12:30:00,23.8,23.94,23.79,23.9,7338075.0,23.8,23.94,23.79,23.9,7338075.0
2019-11-19 13:00:00,23.91,23.99,23.88,23.88,5378655.0,23.91,23.99,23.88,23.88,5378655.0
2019-11-19 13:30:00,23.88,23.96,23.85,23.91,5043975.0,23.88,23.96,23.85,23.91,5043975.0
2019-11-19 14:00:00,23.91,23.99,23.88,23.94,4542270.0,23.91,23.99,23.88,23.94,4542270.0
2019-11-19 14:30:00,23.94,23.97,23.88,23.96,4174710.0,23.94,23.97,23.88,23.96,4174710.0
2019-11-19 15:00:00,23.96,24.0,23.94,23.98,4168635.0,23.96,24.0,23.94,23.98,4168635.0
2019-11-19 15:30:00,23.99,24.0,23.94,23.97,7935690.0,23.99,24.0,23.94,23.97,7935690.0
2019-11-20 09:30:00,24.0,24.08,23.77,23.85,13347210.0,24.0,24.08,23.77,23.85,13347210.0
2019-11-20 10:00:00,23.86,23.88,23.7,23.78,7016280.0,23.86,23.88,23.7,23.78,7016280.0
2019-11-20 10:30:00,23.79,23.85,23.59,23.62,8734455.0,23.79,23.85,23.59,23.62,8734455.0
2019-11-20 11:00:00,23.62,23.69,23.58,23.61,4281705.0,23.62,23.69,23.58,23.61,4281705.0
2019-11-20 11:30:00,23.61,23.61,23.48,23.51,4894005.0,23.61,23.61,23.48,23.51,4894005.0
2019-11-20 12:00:00,23.51,23.66,23.48,23.64,2915115.0,23.51,23.66,23.48,23.64,2915115.0
2019-11-20 12:30:00,23.63,23.73,23.48,23.56,3888990.0,23.63,23.73,23.48,23.56,3888990.0
2019-11-20 13:00:00,23.56,23.58,23.3,23.46,6255975.0,23.56,23.58,23.3,23.46,6255975.0
2019-11-20 13:30:00,23.46,23.61,23.44,23.53,3016935.0,23.46,23.61,23.44,23.53,3016935.0
2019-11-20 14:00:00,23.53,23.56,23.43,23.44,2023890.0,23.53,23.56,23.43,23.44,2023890.0
2019-11-20 14:30:00,23.44,23.49,23.42,23.45,2240205.0,23.44,23.49,23.42,23.45,2240205.0
2019-11-20 15:00:00,23.45,23.48,23.38,23.38,1901085.0,23.45,23.48,23.38,23.38,1901085.0
2019-11-20 15:30:00,23.39,23.53,23.38,23.49,4949130.0,23.39,23.53,23.38,23.49,4949130.0
2019-11-21 09:30:00,23.63,23.94,23.6,23.8,13734405.0,23.63,23.94,23.6,23.8,13734405.0
2019-11-21 10:00:00,23.8,23.91,23.72,23.86,5855715.0,23.8,23.91,23.72,23.86,5855715.0
2019-11-21 10:30:00,23.87,24.03,23.85,24.0,7607745.0,23.87,24.03,23.85,24.0,7607745.0
2019-11-21 11:00:00,24.0,24.06,23.87,23.87,6393780.0,24.0,24.06,23.87,23.87,6393780.0
2019-11-21 11:30:00,23.88,23.97,23.81,23.9,3946410.0,23.88,23.97,23.81,23.9,3946410.0
2019-11-21 12:00:00,23.9,23.96,23.86,23.87,1731375.0,23.9,23.96,23.86,23.87,1731375.0
2019-11-21 12:30:00,23.87,23.88,23.76,23.86,2580900.0,23.87,23.88,23.76,23.86,2580900.0
2019-11-21 13:00:00,23.86,23.88,23.79,23.88,1692075.0,23.86,23.88,23.79,23.88,1692075.0
2019-11-21 13:30:00,23.87,23.94,23.81,23.81,2734680.0,23.87,23.94,23.81,23.81,2734680.0
2019-11-21 14:00:00,23.8,23.84,23.74,23.8,2904015.0,23.8,23.84,23.74,23.8,2904015.0
2019-11-21 14:30:00,23.8,23.84,23.76,23.83,1591230.0,23.8,23.84,23.76,23.83,1591230.0
2019-11-21 15:00:00,23.84,23.84,23.68,23.69,3615405.0,23.84,23.84,23.68,23.69,3615405.0
2019-11-21 15:30:00,23.69,23.73,23.6,23.66,6148110.0,23.69,23.73,23.6,23.66,6148110.0
2019-11-22 09:30:00,22.68,22.73,22.18,22.26,46000860.0,22.68,22.73,22.18,22.26,46000860.0
2019-11-22 10:00:00,22.26,22.27,22.01,22.14,29857500.0,22.26,22.27,22.01,22.14,29857500.0
2019-11-22 10:30:00,22.13,22.31,22.0,22.29,19853580.0,22.13,22.31,22.0,22.29,19853580.0
2019-11-22 11:00:00,22.29,22.33,22.15,22.28,11947395.0,22.29,22.33,22.15,22.28,11947395.0
2019-11-22 11:30:00,22.27,22.28,22.13,22.2,10267950.0,22.27,22.28,22.13,22.2,10267950.0
2019-11-22 12:00:00,22.2,22.35,22.2,22.29,9203235.0,22.2,22.35,22.2,22.29,9203235.0
2019-11-22 12:30:00,22.29,22.34,22.26,22.31,5312040.0,22.29,22.34,22.26,22.31,5312040.0
2019-11-22 13:00:00,22.31,22.35,22.26,22.31,5586510.0,22.31,22.35,22.26,22.31,5586510.0
2019-11-22 13:30:00,22.31,22.38,22.26,22.32,7004685.0,22.31,22.38,22.26,22.32,7004685.0
2019-11-22 14:00:00,22.32,22.33,22.19,22.2,6054255.0,22.32,22.33,22.19,22.2,6054255.0
2019-11-22 14:30:00,22.19,22.22,22.12,22.17,6902715.0,22.19,22.22,22.12,22.17,6902715.0
2019-11-22 15:00:00,22.17,22.23,22.14,22.21,5973045.0,22.17,22.23,22.14,22.21,5973045.0
2019-11-22 15:30:00,22.21,22.3,22.19,22.2,11767680.0,22.21,22.3,22.19,22.2,11767680.0
2019-11-25 09:30:00,22.95,22.97,22.55,22.79,34801170.0,22.95,22.97,22.55,22.79,34801170.0
2019-11-25 10:00:00,22.8,22.85,22.67,22.69,10781355.0,22.8,22.85,22.67,22.69,10781355.0
2019-11-25 10:30:00,22.69,22.76,22.46,22.46,10505790.0,22.69,22.76,22.46,22.46,10505790.0
2019-11-25 11:00:00,22.46,22.56,22.4,22.48,10642575.0,22.46,22.56,22.4,22.48,10642575.0
2019-11-25 11:30:00,22.49,22.52,22.37,22.48,7166175.0,22.49,22.52,22.37,22.48,7166175.0
2019-11-25 12:00:00,22.49,22.55,22.45,22.55,6899715.0,22.49,22.55,22.45,22.55,6899715.0
2019-11-25 12:30:00,22.55,22.57,22.44,22.46,5986290.0,22.55,22.57,22.44,22.46,5986290.0
2019-11-25 13:00:00,22.46,22.55,22.39,22.48,7147350.0,22.46,22.55,22.39,22.48,7147350.0
2019-11-25 13:30:00,22.48,22.53,22.45,22.52,4256610.0,22.48,22.53,22.45,22.52,4256610.0
2019-11-25 14:00:00,22.5,22.52,22.42,22.47,3440340.0,22.5,22.52,22.42,22.47,3440340.0
2019-11-25 14:30:00,22.47,22.49,22.3,22.34,7619220.0,22.47,22.49,22.3,22.34,7619220.0
2019-11-25 15:00:00,22.33,22.42,22.33,22.36,5475285.0,22.33,22.42,22.33,22.36,5475285.0
2019-11-25 15:30:00,22.37,22.45,22.36,22.42,9976080.0,22.37,22.45,22.36,22.42,9976080.0
2019-11-26 09:30:00,22.35,22.37,22.16,22.26,13497720.0,22.35,22.37,22.16,22.26,13497720.0
2019-11-26 10:00:00,22.27,22.31,22.08,22.1,8763420.0,22.27,22.31,22.08,22.1,8763420.0
2019-11-26 10:30:00,22.09,22.15,22.05,22.15,7284030.0,22.09,22.15,22.05,22.15,7284030.0
2019-11-26 11:00:00,22.15,22.18,22.1,22.12,4372830.0,22.15,22.18,22.1,22.12,4372830.0
2019-11-26 11:30:00,22.12,22.18,22.08,22.09,3079140.0,22.12,22.18,22.08,22.09,3079140.0
2019-11-26 12:00:00,22.09,22.18,22.09,22.14,2227950.0,22.09,22.18,22.09,22.14,2227950.0
2019-11-26 12:30:00,22.14,22.16,22.08,22.09,2710695.0,22.14,22.16,22.08,22.09,2710695.0
2019-11-26 13:00:00,22.09,22.11,22.06,22.08,3882660.0,22.09,22.11,22.06,22.08,3882660.0
2019-11-26 13:30:00,22.08,22.08,21.88,21.93,8328240.0,22.08,22.08,21.88,21.93,8328240.0
2019-11-26 14:00:00,21.93,21.95,21.85,21.85,6550440.0,21.93,21.95,21.85,21.85,6550440.0
2019-11-26 14:30:00,21.86,21.89,21.81,21.83,5175960.0,21.86,21.89,21.81,21.83,5175960.0
2019-11-26 15:00:00,21.83,21.88,21.81,21.84,5498865.0,21.83,21.88,21.81,21.84,5498865.0
2019-11-26 15:30:00,21.84,21.93,21.81,21.93,9129030.0,21.84,21.93,21.81,21.93,9129030.0
2019-11-27 09:30:00,22.07,22.26,21.98,22.18,13245075.0,22.07,22.26,21.98,22.18,13245075.0
2019-11-27 10:00:00,22.19,22.26,22.17,22.19,6102705.0,22.19,22.26,22.17,22.19,6102705.0
2019-11-27 10:30:00,22.2,22.21,22.02,22.02,4409205.0,22.2,22.21,22.02,22.02,4409205.0
2019-11-27 11:00:00,22.03,22.19,22.02,22.07,4219920.0,22.03,22.19,22.02,22.07,4219920.0
2019-11-27 11:30:00,22.07,22.09,22.01,22.04,2296425.0,22.07,22.09,22.01,22.04,2296425.0
2019-11-27 12:00:00,22.04,22.06,21.96,21.97,3445335.0,22.04,22.06,21.96,21.97,3445335.0
2019-11-27 12:30:00,21.96,22.0,21.94,21.95,2629170.0,21.96,22.0,21.94,21.95,2629170.0
2019-11-27 13:00:00,21.95,22.0,21.9,21.99,3391290.0,21.95,22.0,21.9,21.99,3391290.0
2019-11-27 13:30:00,21.99,22.03,21.92,21.95,3421995.0,21.99,22.03,21.92,21.95,3421995.0
2019-11-27 14:00:00,21.94,22.01,21.93,21.96,2246805.0,21.94,22.01,21.93,21.96,2246805.0
2019-11-27 14:30:00,21.96,22.06,21.93,22.03,3808200.0,21.96,22.06,21.93,22.03,3808200.0
2019-11-27 15:00:00,22.03,22.09,22.0,22.08,3787725.0,22.03,22.09,22.0,22.08,3787725.0
2019-11-27 15:30:00,22.08,22.09,22.05,22.07,5304450.0,22.08,22.09,22.05,22.07,5304450.0
2019-11-29 09:30:00,22.07,22.08,21.83,21.87,8018910.0,22.07,22.08,21.83,21.87,8018910.0
2019-11-29 10:00:00,21.89,21.95,21.84,21.95,3094830.0,21.89,21.95,21.84,21.95,3094830.0
2019-11-29 10:30:00,21.95,22.04,21.95,22.02,4233210.0,21.95,22.04,21.95,22.02,4233210.0
2019-11-29 11:00:00,22.02,22.04,21.97,21.99,2067435.0,22.02,22.04,21.97,21.99,2067435.0
2019-11-29 11:30:00,21.98,22.01,21.96,21.99,1389870.0,21.98,22.01,21.96,21.99,1389870.0
2019-11-29 12:00:00,21.99,22.02,21.98,21.99,1848210.0,21.99,22.02,21.98,21.99,1848210.0
2019-11-29 12:30:00,21.99,22.02,21.97,22.0,4220280.0,21.99,22.02,21.97,22.0,4220280.0
2019-12-02 09:30:00,21.96,22.4,21.91,22.32,14914215.0,21.96,22.4,21.91,22.32,14914215.0
2019-12-02 10:00:00,22.31,22.37,22.22,22.24,7650690.0,22.31,22.37,22.22,22.24,7650690.0
2019-12-02 10:30:00,22.24,22.25,22.14,22.22,4670955.0,22.24,22.25,22.14,22.22,4670955.0
2019-12-02 11:00:00,22.22,22.25,22.16,22.22,3103890.0,22.22,22.25,22.16,22.22,3103890.0
2019-12-02 11:30:00,22.22,22.33,22.21,22.27,3818700.0,22.22,22.33,22.21,22.27,3818700.0
2019-12-02 12:00:00,22.27,22.39,22.26,22.34,6973500.0,22.27,22.39,22.26,22.34,6973500.0
2019-12-02 12:30:00,22.35,22.36,22.3,22.31,2602500.0,22.35,22.36,22.3,22.31,2602500.0
2019-12-02 13:00:00,22.31,22.43,22.31,22.42,5518110.0,22.31,22.43,22.31,22.42,5518110.0
2019-12-02 13:30:00,22.42,22.43,22.32,22.34,2831070.0,22.42,22.43,22.32,22.34,2831070.0
2019-12-02 14:00:00,22.34,22.37,22.3,22.34,1993515.0,22.34,22.37,22.3,22.34,1993515.0
2019-12-02 14:30:00,22.35,22.37,22.25,22.29,1910175.0,22.35,22.37,22.25,22.29,1910175.0
2019-12-02 15:00:00,22.29,22.37,22.27,22.31,2376315.0,22.29,22.37,22.27,22.31,2376315.0
2019-12-02 15:30:00,22.31,22.35,22.3,22.32,5473410.0,22.31,22.35,22.3,22.32,5473410.0
2019-12-03 09:30:00,22.17,22.37,22.15,22.36,14655300.0,22.17,22.37,22.15,22.36,14655300.0
2019-12-03 10:00:00,22.36,22.41,22.25,22.28,6755145.0,22.36,22.41,22.25,22.28,6755145.0
2019-12-03 10:30:00,22.28,22.38,22.25,22.34,6130770.0,22.28,22.38,22.25,22.34,6130770.0
2019-12-03 11:00:00,22.33,22.4,22.3,22.37,3871725.0,22.33,22.4,22.3,22.37,3871725.0
2019-12-03 11:30:00,22.38,22.47,22.35,22.35,7094805.0,22.38,22.47,22.35,22.35,7094805.0
2019-12-03 12:00:00,22.35,22.36,22.29,22.31,3250065.0,22.35,22.36,22.29,22.31,3250065.0
2019-12-03 12:30:00,22.31,22.36,22.3,22.34,1980120.0,22.31,22.36,22.3,22.34,1980120.0
2019-12-03 13:00:00,22.34,22.38,22.31,22.36,2073105.0,22.34,22.38,22.31,22.36,2073105.0
2019-12-03 13:30:00,22.36,22.46,22.35,22.43,4828980.0,22.36,22.46,22.35,22.43,4828980.0
2019-12-03 14:00:00,22.43,22.44,22.39,22.41,2451360.0,22.43,22.44,22.39,22.41,2451360.0
2019-12-03 14:30:00,22.41,22.53,22.4,22.46,5035650.0,22.41,22.53,22.4,22.46,5035650.0
2019-12-03 15:00:00,22.46,22.47,22.4,22.42,3872700.0,22.46,22.47,22.4,22.42,3872700.0
2019-12-03 15:30:00,22.42,22.47,22.39,22.41,6598305.0,22.42,22.47,22.39,22.41,6598305.0
2019-12-04 09:30:00,22.52,22.52,22.22,22.31,13691985.0,22.52,22.52,22.22,22.31,13691985.0
2019-12-04 10:00:00,22.31,22.38,22.25,22.31,6239565.0,22.31,22.38,22.25,22.31,6239565.0
2019-12-04 10:30:00,22.32,22.36,22.26,22.32,4301865.0,22.32,22.36,22.26,22.32,4301865.0
2019-12-04 11:00:00,22.32,22.36,22.3,22.33,2715075.0,22.32,22.36,22.3,22.33,2715075.0
2019-12-04 11:30:00,22.33,22.36,22.32,22.34,2163510.0,22.33,22.36,22.32,22.34,2163510.0
2019-12-04 12:00:00,22.34,22.46,22.34,22.36,4583895.0,22.34,22.46,22.34,22.36,4583895.0
2019-12-04 12:30:00,22.37,22.39,22.35,22.36,1966455.0,22.37,22.39,22.35,22.36,1966455.0
2019-12-04 13:00:00,22.36,22.4,22.33,22.38,1980075.0,22.36,22.4,22.33,22.38,1980075.0
2019-12-04 13:30:00,22.37,22.38,22.35,22.37,1511490.0,22.37,22.38,22.35,22.37,1511490.0
2019-12-04 14:00:00,22.37,22.38,22.26,22.29,2412600.0,22.37,22.38,22.26,22.29,2412600.0
2019-12-04 14:30:00,22.29,22.31,22.25,22.26,1848960.0,22.29,22.31,22.25,22.26,1848960.0
2019-12-04 15:00:00,22.26,22.28,22.25,22.26,1692540.0,22.26,22.28,22.25,22.26,1692540.0
2019-12-04 15:30:00,22.27,22.28,22.19,22.2,4979295.0,22.27,22.28,22.19,22.2,4979295.0
2019-12-05 09:30:00,22.19,22.3,21.88,21.97,8682135.0,22.19,22.3,21.88,21.97,8682135.0
2019-12-05 10:00:00,21.97,21.99,21.82,21.94,4871040.0,21.97,21.99,21.82,21.94,4871040.0
2019-12-05 10:30:00,21.93,22.02,21.91,21.97,3206625.0,21.93,22.02,21.91,21.97,3206625.0
2019-12-05 11:00:00,21.97,22.0,21.95,21.99,2202555.0,21.97,22.0,21.95,21.99,2202555.0
2019-12-05 11:30:00,21.98,22.04,21.92,22.03,2073075.0,21.98,22.04,21.92,22.03,2073075.0
2019-12-05 12:00:00,22.03,22.06,22.02,22.05,1416990.0,22.03,22.06,22.02,22.05,1416990.0
2019-12-05 12:30:00,22.05,22.06,21.97,22.03,2013210.0,22.05,22.06,21.97,22.03,2013210.0
2019-12-05 13:00:00,22.03,22.06,22.01,22.05,1276065.0,22.03,22.06,22.01,22.05,1276065.0
2019-12-05 13:30:00,22.04,22.12,22.04,22.1,1724430.0,22.04,22.12,22.04,22.1,1724430.0
2019-12-05 14:00:00,22.1,22.12,22.05,22.06,1302885.0,22.1,22.12,22.05,22.06,1302885.0
2019-12-05 14:30:00,22.06,22.1,22.0,22.05,1917015.0,22.06,22.1,22.0,22.05,1917015.0
2019-12-05 15:00:00,22.05,22.09,22.03,22.05,1452345.0,22.05,22.09,22.03,22.05,1452345.0
2019-12-05 15:30:00,22.05,22.06,22.0,22.02,4400655.0,22.05,22.06,22.0,22.02,4400655.0
2019-12-06 09:30:00,22.34,22.59,22.32,22.57,24260730.0,22.34,22.59,22.32,22.57,24260730.0
2019-12-06 10:00:00,22.57,22.58,22.35,22.43,11551275.0,22.57,22.58,22.35,22.43,11551275.0
2019-12-06 10:30:00,22.43,22.51,22.42,22.51,6161685.0,22.43,22.51,22.42,22.51,6161685.0
2019-12-06 11:00:00,22.51,22.57,22.48,22.53,6565140.0,22.51,22.57,22.48,22.53,6565140.0
2019-12-06 11:30:00,22.53,22.54,22.46,22.53,4286505.0,22.53,22.54,22.46,22.53,4286505.0
2019-12-06 12:00:00,22.52,22.54,22.47,22.5,2932800.0,22.52,22.54,22.47,22.5,2932800.0
2019-12-06 12:30:00,22.5,22.5,22.44,22.47,2547405.0,22.5,22.5,22.44,22.47,2547405.0
2019-12-06 13:00:00,22.47,22.5,22.45,22.48,1467765.0,22.47,22.5,22.45,22.48,1467765.0
2019-12-06 13:30:00,22.48,22.53,22.46,22.52,2478720.0,22.48,22.53,22.46,22.52,2478720.0
2019-12-06 14:00:00,22.52,22.54,22.36,22.4,6470265.0,22.52,22.54,22.36,22.4,6470265.0
2019-12-06 14:30:00,22.4,22.48,22.39,22.42,4314825.0,22.4,22.48,22.39,22.42,4314825.0
2019-12-06 15:00:00,22.42,22.42,22.34,22.38,4617660.0,22.42,22.42,22.34,22.38,4617660.0
2019-12-06 15:30:00,22.39,22.4,22.34,22.39,6051645.0,22.39,22.4,22.34,22.39,6051645.0
2019-12-09 09:30:00,22.44,22.63,22.34,22.56,12693045.0,22.44,22.63,22.34,22.56,12693045.0
2019-12-09 10:00:00,22.56,22.74,22.52,22.68,12872790.0,22.56,22.74,22.52,22.68,12872790.0
2019-12-09 10:30:00,22.69,22.79,22.69,22.75,6423345.0,22.69,22.79,22.69,22.75,6423345.0
2019-12-09 11:00:00,22.75,22.75,22.62,22.63,4420215.0,22.75,22.75,22.62,22.63,4420215.0
2019-12-09 11:30:00,22.64,22.67,22.56,22.64,3266715.0,22.64,22.67,22.56,22.64,3266715.0
2019-12-09 12:00:00,22.64,22.65,22.58,22.6,3940815.0,22.64,22.65,22.58,22.6,3940815.0
2019-12-09 12:30:00,22.6,22.74,22.58,22.7,6895980.0,22.6,22.74,22.58,22.7,6895980.0
2019-12-09 13:00:00,22.7,22.81,22.7,22.8,11083890.0,22.7,22.81,22.7,22.8,11083890.0
2019-12-09 13:30:00,22.8,22.96,22.8,22.87,11062530.0,22.8,22.96,22.8,22.87,11062530.0
2019-12-09 14:00:00,22.87,22.9,22.79,22.81,5219070.0,22.87,22.9,22.79,22.81,5219070.0
2019-12-09 14:30:00,22.81,22.87,22.78,22.8,3411645.0,22.81,22.87,22.78,22.8,3411645.0
2019-12-09 15:00:00,22.8,22.87,22.74,22.76,4029930.0,22.8,22.87,22.74,22.76,4029930.0
2019-12-09 15:30:00,22.76,22.77,22.62,22.63,7378155.0,22.76,22.77,22.62,22.63,7378155.0
2019-12-10 09:30:00,22.66,23.05,22.62,23.04,15176640.0,22.66,23.05,22.62,23.04,15176640.0
2019-12-10 10:00:00,23.04,23.21,22.96,23.13,15360705.0,23.04,23.21,22.96,23.13,15360705.0
2019-12-10 10:30:00,23.13,23.3,23.12,23.26,11341845.0,23.13,23.3,23.12,23.26,11341845.0
2019-12-10 11:00:00,23.26,23.27,23.11,23.19,5695440.0,23.26,23.27,23.11,23.19,5695440.0
2019-12-10 11:30:00,23.19,23.25,23.17,23.23,3864840.0,23.19,23.25,23.17,23.23,3864840.0
2019-12-10 12:00:00,23.23,23.31,23.18,23.27,4685610.0,23.23,23.31,23.18,23.27,4685610.0
2019-12-10 12:30:00,23.28,23.3,23.22,23.29,4242030.0,23.28,23.3,23.22,23.29,4242030.0
2019-12-10 13:00:00,23.29,23.33,23.25,23.33,5558670.0,23.29,23.33,23.25,23.33,5558670.0
2019-12-10 13:30:00,23.33,23.38,23.24,23.27,6825615.0,23.33,23.38,23.24,23.27,6825615.0
2019-12-10 14:00:00,23.26,23.36,23.25,23.29,3999600.0,23.26,23.36,23.25,23.29,3999600.0
2019-12-10 14:30:00,23.29,23.32,23.18,23.21,3253845.0,23.29,23.32,23.18,23.21,3253845.0
2019-12-10 15:00:00,23.21,23.23,23.14,23.18,3749745.0,23.21,23.23,23.14,23.18,3749745.0
2019-12-10 15:30:00,23.18,23.26,23.15,23.26,8401425.0,23.18,23.26,23.15,23.26,8401425.0
2019-12-11 09:30:00,23.46,23.8,23.41,23.77,24129930.0,23.46,23.8,23.41,23.77,24129930.0
2019-12-11 10:00:00,23.77,23.81,23.66,23.75,9544035.0,23.77,23.81,23.66,23.75,9544035.0
2019-12-11 10:30:00,23.75,23.75,23.6,23.61,5573040.0,23.75,23.75,23.6,23.61,5573040.0
2019-12-11 11:00:00,23.61,23.72,23.55,23.7,5492460.0,23.61,23.72,23.55,23.7,5492460.0
2019-12-11 11:30:00,23.7,23.72,23.65,23.68,2214570.0,23.7,23.72,23.65,23.68,2214570.0
2019-12-11 12:00:00,23.67,23.72,23.66,23.68,1555905.0,23.67,23.72,23.66,23.68,1555905.0
2019-12-11 12:30:00,23.68,23.74,23.66,23.67,2498010.0,23.68,23.74,23.66,23.67,2498010.0
2019-12-11 13:00:00,23.67,23.67,23.61,23.65,2299080.0,23.67,23.67,23.61,23.65,2299080.0
2019-12-11 13:30:00,23.65,23.67,23.61,23.63,1321350.0,23.65,23.67,23.61,23.63,1321350.0
2019-12-11 14:00:00,23.63,23.73,23.62,23.64,3323940.0,23.63,23.73,23.62,23.64,3323940.0
2019-12-11 14:30:00,23.65,23.68,23.61,23.68,2845770.0,23.65,23.68,23.61,23.68,2845770.0
2019-12-11 15:00:00,23.68,23.68,23.6,23.62,3234990.0,23.68,23.68,23.6,23.62,3234990.0
2019-12-11 15:30:00,23.62,23.62,23.49,23.5,8467770.0,23.62,23.62,23.49,23.5,8467770.0
2019-12-12 09:30:00,23.66,24.18,23.55,24.12,24424680.0,23.66,24.18,23.55,24.12,24424680.0
2019-12-12 10:00:00,24.12,24.15,23.88,23.91,15325935.0,24.12,24.15,23.88,23.91,15325935.0
2019-12-12 10:30:00,23.91,23.99,23.88,23.93,6414495.0,23.91,23.99,23.88,23.93,6414495.0
2019-12-12 11:00:00,23.93,23.97,23.84,23.91,3842775.0,23.93,23.97,23.84,23.91,3842775.0
2019-12-12 11:30:00,23.91,23.97,23.84,23.85,4586565.0,23.91,23.97,23.84,23.85,4586565.0
2019-12-12 12:00:00,23.84,23.95,23.84,23.91,3293640.0,23.84,23.95,23.84,23.91,3293640.0
2019-12-12 12:30:00,23.91,24.04,23.91,23.98,3516015.0,23.91,24.04,23.91,23.98,3516015.0
2019-12-12 13:00:00,23.99,24.01,23.93,23.94,2805330.0,23.99,24.01,23.93,23.94,2805330.0
2019-12-12 13:30:00,23.93,24.02,23.92,23.97,2480040.0,23.93,24.02,23.92,23.97,2480040.0
2019-12-12 14:00:00,23.97,23.98,23.91,23.94,1605375.0,23.97,23.98,23.91,23.94,1605375.0
2019-12-12 14:30:00,23.94,24.03,23.93,23.98,2981850.0,23.94,24.03,23.93,23.98,2981850.0
2019-12-12 15:00:00,23.98,23.99,23.88,23.89,3674415.0,23.98,23.99,23.88,23.89,3674415.0
2019-12-12 15:30:00,23.89,24.01,23.86,23.98,8437065.0,23.89,24.01,23.86,23.98,8437065.0
2019-12-13 09:30:00,24.07,24.35,24.01,24.19,18206505.0,24.07,24.35,24.01,24.19,18206505.0
2019-12-13 10:00:00,24.18,24.29,24.09,24.17,8513070.0,24.18,24.29,24.09,24.17,8513070.0
2019-12-13 10:30:00,24.18,24.19,23.92,23.98,6358155.0,24.18,24.19,23.92,23.98,6358155.0
2019-12-13 11:00:00,23.98,24.02,23.81,23.85,6120480.0,23.98,24.02,23.81,23.85,6120480.0
2019-12-13 11:30:00,23.85,23.88,23.78,23.86,4203960.0,23.85,23.88,23.78,23.86,4203960.0
2019-12-13 12:00:00,23.86,23.91,23.82,23.84,2706705.0,23.86,23.91,23.82,23.84,2706705.0
2019-12-13 12:30:00,23.84,23.85,23.81,23.82,1836045.0,23.84,23.85,23.81,23.82,1836045.0
2019-12-13 13:00:00,23.83,23.86,23.79,23.8,2569410.0,23.83,23.86,23.79,23.8,2569410.0
2019-12-13 13:30:00,23.81,23.81,23.64,23.79,4873950.0,23.81,23.81,23.64,23.79,4873950.0
2019-12-13 14:00:00,23.79,23.83,23.79,23.8,1924560.0,23.79,23.83,23.79,23.8,1924560.0
2019-12-13 14:30:00,23.81,23.93,23.78,23.91,2922150.0,23.81,23.93,23.78,23.91,2922150.0
2019-12-13 15:00:00,23.9,23.91,23.79,23.85,3116580.0,23.9,23.91,23.79,23.85,3116580.0
2019-12-13 15:30:00,23.85,23.91,23.83,23.89,6601065.0,23.85,23.91,23.83,23.89,6601065.0
2019-12-16 09:30:00,24.17,24.78,24.17,24.78,29293575.0,24.17,24.78,24.17,24.78,29293575.0
2019-12-16 10:00:00,24.77,25.14,24.76,25.08,25537440.0,24.77,25.14,24.76,25.08,25537440.0
2019-12-16 10:30:00,25.08,25.14,24.98,25.1,12011535.0,25.08,25.14,24.98,25.1,12011535.0
2019-12-16 11:00:00,25.1,25.33,25.09,25.18,14936985.0,25.1,25.33,25.09,25.18,14936985.0
2019-12-16 11:30:00,25.17,25.5,25.16,25.48,13838565.0,25.17,25.5,25.16,25.48,13838565.0
2019-12-16 12:00:00,25.48,25.57,25.37,25.39,14375550.0,25.48,25.57,25.37,25.39,14375550.0
2019-12-16 12:30:00,25.39,25.47,25.23,25.32,10084500.0,25.39,25.47,25.23,25.32,10084500.0
2019-12-16 13:00:00,25.32,25.41,25.29,25.41,6250575.0,25.32,25.41,25.29,25.41,6250575.0
2019-12-16 13:30:00,25.41,25.46,25.39,25.41,4836165.0,25.41,25.46,25.39,25.41,4836165.0
2019-12-16 14:00:00,25.42,25.5,24.97,24.98,18655950.0,25.42,25.5,24.97,24.98,18655950.0
2019-12-16 14:30:00,24.98,25.31,24.98,25.25,11942145.0,24.98,25.31,24.98,25.25,11942145.0
2019-12-16 15:00:00,25.25,25.3,25.05,25.17,8825010.0,25.25,25.3,25.05,25.17,8825010.0
2019-12-16 15:30:00,25.16,25.46,25.14,25.43,15137475.0,25.16,25.46,25.14,25.43,15137475.0
2019-12-17 09:30:00,25.27,25.7,25.25,25.44,23686035.0,25.27,25.7,25.25,25.44,23686035.0
2019-12-17 10:00:00,25.44,25.57,25.28,25.36,11512950.0,25.44,25.57,25.28,25.36,11512950.0
2019-12-17 10:30:00,25.35,25.42,25.22,25.34,8110410.0,25.35,25.42,25.22,25.34,8110410.0
2019-12-17 11:00:00,25.34,25.39,25.29,25.32,3779130.0,25.34,25.39,25.29,25.32,3779130.0
2019-12-17 11:30:00,25.33,25.35,25.21,25.22,3424650.0,25.33,25.35,25.21,25.22,3424650.0
2019-12-17 12:00:00,25.22,25.28,25.14,25.15,5634900.0,25.22,25.28,25.14,25.15,5634900.0
2019-12-17 12:30:00,25.15,25.21,25.06,25.18,5893515.0,25.15,25.21,25.06,25.18,5893515.0
2019-12-17 13:00:00,25.19,25.26,25.12,25.23,3186480.0,25.19,25.26,25.12,25.23,3186480.0
2019-12-17 13:30:00,25.23,25.38,25.22,25.36,3720855.0,25.23,25.38,25.22,25.36,3720855.0
2019-12-17 14:00:00,25.36,25.39,25.28,25.31,3830070.0,25.36,25.39,25.28,25.31,3830070.0
2019-12-17 14:30:00,25.3,25.36,25.25,25.26,2671680.0,25.3,25.36,25.25,25.26,2671680.0
2019-12-17 15:00:00,25.26,25.29,25.23,25.27,2045310.0,25.26,25.29,25.23,25.27,2045310.0
2019-12-17 15:30:00,25.28,25.31,25.23,25.26,6494085.0,25.28,25.31,25.23,25.26,6494085.0
2019-12-18 09:30:00,25.38,25.88,25.37,25.73,28103130.0,25.38,25.88,25.37,25.73,28103130.0
2019-12-18 10:00:00,25.73,25.87,25.6,25.62,13576785.0,25.73,25.87,25.6,25.62,13576785.0
2019-12-18 10:30:00,25.62,25.79,25.57,25.76,8733690.0,25.62,25.79,25.57,25.76,8733690.0
2019-12-18 11:00:00,25.76,25.83,25.71,25.8,7047825.0,25.76,25.83,25.71,25.8,7047825.0
2019-12-18 11:30:00,25.79,25.95,25.79,25.93,11715465.0,25.79,25.95,25.79,25.93,11715465.0
2019-12-18 12:00:00,25.93,25.95,25.82,25.9,8194575.0,25.93,25.95,25.82,25.9,8194575.0
2019-12-18 12:30:00,25.89,25.94,25.84,25.93,3305640.0,25.89,25.94,25.84,25.93,3305640.0
2019-12-18 13:00:00,25.93,26.0,25.89,25.98,8079435.0,25.93,26.0,25.89,25.98,8079435.0
2019-12-18 13:30:00,25.98,26.0,25.91,25.97,5153865.0,25.98,26.0,25.91,25.97,5153865.0
2019-12-18 14:00:00,25.97,26.08,25.94,26.04,8569245.0,25.97,26.08,25.94,26.04,8569245.0
2019-12-18 14:30:00,26.04,26.33,26.04,26.26,15913935.0,26.04,26.33,26.04,26.26,15913935.0
2019-12-18 15:00:00,26.26,26.35,26.14,26.18,14544645.0,26.26,26.35,26.14,26.18,14544645.0
2019-12-18 15:30:00,26.18,26.25,26.08,26.21,17764740.0,26.18,26.25,26.08,26.21,17764740.0
2019-12-19 09:30:00,26.49,26.77,26.43,26.63,41640255.0,26.49,26.77,26.43,26.63,41640255.0
2019-12-19 10:00:00,26.63,26.86,26.6,26.79,23412075.0,26.63,26.86,26.6,26.79,23412075.0
2019-12-19 10:30:00,26.8,26.92,26.79,26.92,15151470.0,26.8,26.92,26.79,26.92,15151470.0
2019-12-19 11:00:00,26.92,27.12,26.88,26.95,22255725.0,26.92,27.12,26.88,26.95,22255725.0
2019-12-19 11:30:00,26.96,26.98,26.85,26.88,9578235.0,26.96,26.98,26.85,26.88,9578235.0
2019-12-19 12:00:00,26.89,26.89,26.67,26.68,10773045.0,26.89,26.89,26.67,26.68,10773045.0
2019-12-19 12:30:00,26.67,26.8,26.64,26.79,7930995.0,26.67,26.8,26.64,26.79,7930995.0
2019-12-19 13:00:00,26.79,26.92,26.73,26.91,5691585.0,26.79,26.92,26.73,26.91,5691585.0
2019-12-19 13:30:00,26.91,27.06,26.9,26.95,10520925.0,26.91,27.06,26.9,26.95,10520925.0
2019-12-19 14:00:00,26.95,27.03,26.88,26.93,7916850.0,26.95,27.03,26.88,26.93,7916850.0
2019-12-19 14:30:00,26.93,27.0,26.87,26.99,7082325.0,26.93,27.0,26.87,26.99,7082325.0
2019-12-19 15:00:00,26.99,27.09,26.86,26.9,10406145.0,26.99,27.09,26.86,26.9,10406145.0
2019-12-19 15:30:00,26.89,27.01,26.84,26.93,15438555.0,26.89,27.01,26.84,26.93,15438555.0
2019-12-20 09:30:00,27.35,27.53,27.01,27.09,35544180.0,27.35,27.53,27.01,27.09,35544180.0
2019-12-20 10:00:00,27.08,27.28,26.84,26.94,19180545.0,27.08,27.28,26.84,26.94,19180545.0
2019-12-20 10:30:00,26.94,27.05,26.78,26.85,11388300.0,26.94,27.05,26.78,26.85,11388300.0
2019-12-20 11:00:00,26.86,26.92,26.68,26.9,13250835.0,26.86,26.92,26.68,26.9,13250835.0
2019-12-20 11:30:00,26.9,27.0,26.81,26.87,8792310.0,26.9,27.0,26.81,26.87,8792310.0
2019-12-20 12:00:00,26.88,26.95,26.82,26.95,5463600.0,26.88,26.95,26.82,26.95,5463600.0
2019-12-20 12:30:00,26.95,27.17,26.94,27.04,11880645.0,26.95,27.17,26.94,27.04,11880645.0
2019-12-20 13:00:00,27.03,27.13,27.01,27.06,5913015.0,27.03,27.13,27.01,27.06,5913015.0
2019-12-20 13:30:00,27.06,27.12,27.01,27.11,4867485.0,27.06,27.12,27.01,27.11,4867485.0
2019-12-20 14:00:00,27.11,27.11,27.03,27.07,4327215.0,27.11,27.11,27.03,27.07,4327215.0
2019-12-20 14:30:00,27.07,27.08,26.92,26.98,5177040.0,27.07,27.08,26.92,26.98,5177040.0
2019-12-20 15:00:00,26.98,27.0,26.89,26.96,6907110.0,26.98,27.0,26.89,26.96,6907110.0
2019-12-20 15:30:00,26.97,27.05,26.9,27.04,14251605.0,26.97,27.05,26.9,27.04,14251605.0
2019-12-23 09:30:00,27.46,27.96,27.33,27.91,34209300.0,27.46,27.96,27.33,27.91,34209300.0
2019-12-23 10:00:00,27.92,27.99,27.8,27.86,14745675.0,27.92,27.99,27.8,27.86,14745675.0
2019-12-23 10:30:00,27.86,28.03,27.85,27.94,12602745.0,27.86,28.03,27.85,27.94,12602745.0
2019-12-23 11:00:00,27.94,28.04,27.89,28.0,9553665.0,27.94,28.04,27.89,28.0,9553665.0
2019-12-23 11:30:00,28.01,28.1,27.99,28.05,10746450.0,28.01,28.1,27.99,28.05,10746450.0
2019-12-23 12:00:00,28.05,28.13,28.04,28.1,10730685.0,28.05,28.13,28.04,28.1,10730685.0
2019-12-23 12:30:00,28.09,28.13,27.94,27.94,8136435.0,28.09,28.13,27.94,27.94,8136435.0
2019-12-23 13:00:00,27.94,28.03,27.92,27.96,5719050.0,27.94,28.03,27.92,27.96,5719050.0
2019-12-23 13:30:00,27.95,28.06,27.9,27.94,6635655.0,27.95,28.06,27.9,27.94,6635655.0
2019-12-23 14:00:00,27.94,28.0,27.89,27.95,5372955.0,27.94,28.0,27.89,27.95,5372955.0
2019-12-23 14:30:00,27.96,28.01,27.91,27.96,4409790.0,27.96,28.01,27.91,27.96,4409790.0
2019-12-23 15:00:00,27.96,28.03,27.89,27.92,5807295.0,27.96,28.03,27.89,27.92,5807295.0
2019-12-23 15:30:00,27.92,27.96,27.83,27.95,12348330.0,27.92,27.96,27.83,27.95,12348330.0
2019-12-24 09:30:00,27.89,27.93,27.51,27.9,22549590.0,27.89,27.93,27.51,27.9,22549590.0
2019-12-24 10:00:00,27.9,28.11,27.82,28.0,15807855.0,27.9,28.11,27.82,28.0,15807855.0
2019-12-24 10:30:00,28.01,28.01,27.78,27.88,10080780.0,28.01,28.01,27.78,27.88,10080780.0
2019-12-24 11:00:00,27.89,28.03,27.84,28.01,5444175.0,27.89,28.03,27.84,28.01,5444175.0
2019-12-24 11:30:00,28.01,28.1,27.98,28.09,5288250.0,28.01,28.1,27.98,28.09,5288250.0
2019-12-24 12:00:00,28.09,28.28,28.07,28.25,14018025.0,28.09,28.28,28.07,28.25,14018025.0
2019-12-24 12:30:00,28.25,28.36,28.23,28.35,14174865.0,28.25,28.36,28.23,28.35,14174865.0
2019-12-26 09:30:00,28.53,28.67,28.42,28.52,20567340.0,28.53,28.67,28.42,28.52,20567340.0
2019-12-26 10:00:00,28.51,28.84,28.5,28.78,19238775.0,28.51,28.84,28.5,28.78,19238775.0
2019-12-26 10:30:00,28.78,28.9,28.77,28.87,12601920.0,28.78,28.9,28.77,28.87,12601920.0
2019-12-26 11:00:00,28.87,28.88,28.77,28.82,7548690.0,28.87,28.88,28.77,28.82,7548690.0
2019-12-26 11:30:00,28.81,28.82,28.65,28.65,8155080.0,28.81,28.82,28.65,28.65,8155080.0
2019-12-26 12:00:00,28.65,28.68,28.46,28.53,10343010.0,28.65,28.68,28.46,28.53,10343010.0
2019-12-26 12:30:00,28.53,28.72,28.51,28.69,7634985.0,28.53,28.72,28.51,28.69,7634985.0
2019-12-26 13:00:00,28.68,28.75,28.61,28.62,4394190.0,28.68,28.75,28.61,28.62,4394190.0
2019-12-26 13:30:00,28.62,28.7,28.6,28.66,2988030.0,28.62,28.7,28.6,28.66,2988030.0
2019-12-26 14:00:00,28.66,28.74,28.65,28.67,3123450.0,28.66,28.74,28.65,28.67,3123450.0
2019-12-26 14:30:00,28.67,28.74,28.64,28.72,3918615.0,28.67,28.74,28.64,28.72,3918615.0
2019-12-26 15:00:00,28.72,28.73,28.66,28.69,3805545.0,28.72,28.73,28.66,28.69,3805545.0
2019-12-26 15:30:00,28.69,28.79,28.69,28.72,10206285.0,28.69,28.79,28.69,28.72,10206285.0
2019-12-27 09:30:00,29.0,29.02,28.48,28.49,23615865.0,29.0,29.02,28.48,28.49,23615865.0
2019-12-27 10:00:00,28.48,28.78,28.41,28.72,13833660.0,28.48,28.78,28.41,28.72,13833660.0
2019-12-27 10:30:00,28.72,28.76,28.52,28.6,10364160.0,28.72,28.76,28.52,28.6,10364160.0
2019-12-27 11:00:00,28.6,28.8,28.6,28.7,8502255.0,28.6,28.8,28.6,28.7,8502255.0
2019-12-27 11:30:00,28.7,28.87,28.7,28.74,8404560.0,28.7,28.87,28.7,28.74,8404560.0
2019-12-27 12:00:00,28.74,28.78,28.68,28.7,4752675.0,28.74,28.78,28.68,28.7,4752675.0
2019-12-27 12:30:00,28.7,28.77,28.61,28.74,6260985.0,28.7,28.77,28.61,28.74,6260985.0
2019-12-27 13:00:00,28.73,28.77,28.68,28.69,3458130.0,28.73,28.77,28.68,28.69,3458130.0
2019-12-27 13:30:00,28.69,28.75,28.66,28.7,2895270.0,28.69,28.75,28.66,28.7,2895270.0
2019-12-27 14:00:00,28.71,28.72,28.56,28.64,5025510.0,28.71,28.72,28.56,28.64,5025510.0
2019-12-27 14:30:00,28.64,28.72,28.64,28.69,3193290.0,28.64,28.72,28.64,28.69,3193290.0
2019-12-27 15:00:00,28.69,28.7,28.59,28.63,4774260.0,28.69,28.7,28.59,28.63,4774260.0
2019-12-27 15:30:00,28.63,28.7,28.59,28.68,9714150.0,28.63,28.7,28.59,28.68,9714150.0
2019-12-30 09:30:00,28.59,28.6,27.28,27.62,42960195.0,28.59,28.6,27.28,27.62,42960195.0
2019-12-30 10:00:00,27.62,27.72,27.48,27.59,13599675.0,27.62,27.72,27.48,27.59,13599675.0
2019-12-30 10:30:00,27.59,27.71,27.5,27.54,10423125.0,27.59,27.71,27.5,27.54,10423125.0
2019-12-30 11:00:00,27.54,27.67,27.51,27.65,6223515.0,27.54,27.67,27.51,27.65,6223515.0
2019-12-30 11:30:00,27.65,28.07,27.62,27.95,16157175.0,27.65,28.07,27.62,27.95,16157175.0
2019-12-30 12:00:00,27.95,28.03,27.82,27.93,7349280.0,27.95,28.03,27.82,27.93,7349280.0
2019-12-30 12:30:00,27.92,27.97,27.85,27.91,4094925.0,27.92,27.97,27.85,27.91,4094925.0
2019-12-30 13:00:00,27.91,28.05,27.88,27.94,6107880.0,27.91,28.05,27.88,27.94,6107880.0
2019-12-30 13:30:00,27.95,27.96,27.74,27.76,5107365.0,27.95,27.96,27.74,27.76,5107365.0
2019-12-30 14:00:00,27.76,27.79,27.63,27.68,6013170.0,27.76,27.79,27.63,27.68,6013170.0
2019-12-30 14:30:00,27.68,27.7,27.57,27.66,4391865.0,27.68,27.7,27.57,27.66,4391865.0
2019-12-30 15:00:00,27.67,27.67,27.53,27.61,5213925.0,27.67,27.67,27.53,27.61,5213925.0
2019-12-30 15:30:00,27.6,27.66,27.58,27.64,8593185.0,27.6,27.66,27.58,27.64,8593185.0
2019-12-31 09:30:00,27.01,27.82,26.81,27.78,29217915.0,27.01,27.82,26.81,27.78,29217915.0
2019-12-31 10:00:00,27.79,27.87,27.59,27.86,11268705.0,27.79,27.87,27.59,27.86,11268705.0
2019-12-31 10:30:00,27.86,28.09,27.85,28.08,12985035.0,27.86,28.09,27.85,28.08,12985035.0
2019-12-31 11:00:00,28.09,28.09,27.8,27.8,7141140.0,28.09,28.09,27.8,27.8,7141140.0
2019-12-31 11:30:00,27.8,28.04,27.76,28.0,6524820.0,27.8,28.04,27.76,28.0,6524820.0
2019-12-31 12:00:00,27.99,28.06,27.92,27.94,5249490.0,27.99,28.06,27.92,27.94,5249490.0
2019-12-31 12:30:00,27.94,28.01,27.92,27.93,3353250.0,27.94,28.01,27.92,27.93,3353250.0
2019-12-31 13:00:00,27.93,27.96,27.82,27.96,4151160.0,27.93,27.96,27.82,27.96,4151160.0
2019-12-31 13:30:00,27.96,28.04,27.95,28.03,4783740.0,27.96,28.04,27.95,28.03,4783740.0
2019-12-31 14:00:00,28.03,28.07,27.98,27.99,4060170.0,28.03,28.07,27.98,27.99,4060170.0
2019-12-31 14:30:00,27.99,28.02,27.91,28.0,5538735.0,27.99,28.02,27.91,28.0,5538735.0
2019-12-31 15:00:00,28.0,28.01,27.86,27.91,4413120.0,28.0,28.01,27.86,27.91,4413120.0
2019-12-31 15:30:00,27.91,27.98,27.84,27.88,11784360.0,27.91,27.98,27.84,27.88,11784360.0
2020-01-02 09:30:00,28.3,28.53,28.11,28.3,21130800.0,28.3,28.53,28.11,28.3,21130800.0
2020-01-02 10:00:00,28.3,28.47,28.2,28.26,11248980.0,28.3,28.47,28.2,28.26,11248980.0
2020-01-02 10:30:00,28.26,28.31,28.17,28.26,5408325.0,28.26,28.31,28.17,28.26,5408325.0
2020-01-02 11:00:00,28.27,28.44,28.22,28.41,5308665.0,28.27,28.44,28.22,28.41,5308665.0
2020-01-02 11:30:00,28.41,28.46,28.36,28.43,5686215.0,28.41,28.46,28.36,28.43,5686215.0
2020-01-02 12:00:00,28.43,28.48,28.35,28.42,4964490.0,28.43,28.48,28.35,28.42,4964490.0
2020-01-02 12:30:00,28.42,28.56,28.4,28.53,5604195.0,28.42,28.56,28.4,28.53,5604195.0
2020-01-02 13:00:00,28.53,28.66,28.51,28.65,7795335.0,28.53,28.66,28.51,28.65,7795335.0
2020-01-02 13:30:00,28.65,28.66,28.54,28.63,7282245.0,28.65,28.66,28.54,28.63,7282245.0
2020-01-02 14:00:00,28.63,28.71,28.58,28.69,7058085.0,28.63,28.71,28.58,28.69,7058085.0
2020-01-02 14:30:00,28.69,28.71,28.62,28.69,5056470.0,28.69,28.71,28.62,28.69,5056470.0
2020-01-02 15:00:00,28.69,28.7,28.6,28.65,4569375.0,28.69,28.7,28.6,28.65,4569375.0
2020-01-02 15:30:00,28.65,28.69,28.56,28.68,9667845.0,28.65,28.69,28.56,28.68,9667845.0
2020-01-03 09:30:00,29.37,30.27,29.13,29.78,59529045.0,29.37,30.27,29.13,29.78,59529045.0
2020-01-03 10:00:00,29.77,29.98,29.62,29.96,19073730.0,29.77,29.98,29.62,29.96,19073730.0
2020-01-03 10:30:00,29.96,30.08,29.82,29.95,13850850.0,29.96,30.08,29.82,29.95,13850850.0
2020-01-03 11:00:00,29.95,30.01,29.78,29.88,9950625.0,29.95,30.01,29.78,29.88,9950625.0
2020-01-03 11:30:00,29.88,29.98,29.85,29.91,8772645.0,29.88,29.98,29.85,29.91,8772645.0
2020-01-03 12:00:00,29.9,29.95,29.7,29.74,8670315.0,29.9,29.95,29.7,29.74,8670315.0
2020-01-03 12:30:00,29.74,29.81,29.65,29.76,7352445.0,29.74,29.81,29.65,29.76,7352445.0
2020-01-03 13:00:00,29.76,29.78,29.55,29.58,7585830.0,29.76,29.78,29.55,29.58,7585830.0
2020-01-03 13:30:00,29.59,29.73,29.39,29.71,12272595.0,29.59,29.73,29.39,29.71,12272595.0
2020-01-03 14:00:00,29.71,29.74,29.53,29.61,7563345.0,29.71,29.74,29.53,29.61,7563345.0
2020-01-03 14:30:00,29.6,29.74,29.57,29.72,6362610.0,29.6,29.74,29.57,29.72,6362610.0
2020-01-03 15:00:00,29.72,29.83,29.65,29.67,8483925.0,29.72,29.83,29.65,29.67,8483925.0
2020-01-03 15:30:00,29.67,29.7,29.47,29.52,16615695.0,29.67,29.7,29.47,29.52,16615695.0
2020-01-06 09:30:00,29.36,29.81,29.33,29.48,26932860.0,29.36,29.81,29.33,29.48,26932860.0
2020-01-06 10:00:00,29.48,29.62,29.41,29.58,12810030.0,29.48,29.62,29.41,29.58,12810030.0
2020-01-06 10:30:00,29.58,29.73,29.51,29.72,6722760.0,29.58,29.73,29.51,29.72,6722760.0
2020-01-06 11:00:00,29.72,29.79,29.64,29.73,6074325.0,29.72,29.79,29.64,29.73,6074325.0
2020-01-06 11:30:00,29.74,29.75,29.61,29.63,4252290.0,29.74,29.75,29.61,29.63,4252290.0
2020-01-06 12:00:00,29.64,29.66,29.53,29.65,5440005.0,29.64,29.66,29.53,29.65,5440005.0
2020-01-06 12:30:00,29.65,29.69,29.6,29.66,3710580.0,29.65,29.69,29.6,29.66,3710580.0
2020-01-06 13:00:00,29.66,29.7,29.6,29.68,4010805.0,29.66,29.7,29.6,29.68,4010805.0
2020-01-06 13:30:00,29.68,29.76,29.64,29.75,3801750.0,29.68,29.76,29.64,29.75,3801750.0
2020-01-06 14:00:00,29.75,29.87,29.71,29.87,7313820.0,29.75,29.87,29.71,29.87,7313820.0
2020-01-06 14:30:00,29.88,30.03,29.86,29.98,10775565.0,29.88,30.03,29.86,29.98,10775565.0
2020-01-06 15:00:00,29.98,30.01,29.9,29.91,5408805.0,29.98,30.01,29.9,29.91,5408805.0
2020-01-06 15:30:00,29.91,30.1,29.9,30.09,11361870.0,29.91,30.1,29.9,30.09,11361870.0
2020-01-07 09:30:00,30.76,30.8,30.22,30.68,36769110.0,30.76,30.8,30.22,30.68,36769110.0
2020-01-07 10:00:00,30.69,30.77,30.55,30.67,17426970.0,30.69,30.77,30.55,30.67,17426970.0
2020-01-07 10:30:00,30.67,30.68,30.5,30.52,9284895.0,30.67,30.68,30.5,30.52,9284895.0
2020-01-07 11:00:00,30.53,30.76,30.45,30.71,10549200.0,30.53,30.76,30.45,30.71,10549200.0
2020-01-07 11:30:00,30.71,30.75,30.63,30.71,6736365.0,30.71,30.75,30.63,30.71,6736365.0
2020-01-07 12:00:00,30.71,30.97,30.7,30.91,17250345.0,30.71,30.97,30.7,30.91,17250345.0
2020-01-07 12:30:00,30.91,30.99,30.89,30.97,7828455.0,30.91,30.99,30.89,30.97,7828455.0
2020-01-07 13:00:00,30.96,31.32,30.96,31.17,20044905.0,30.96,31.32,30.96,31.17,20044905.0
2020-01-07 13:30:00,31.17,31.32,31.15,31.28,11418720.0,31.17,31.32,31.15,31.28,11418720.0
2020-01-07 14:00:00,31.29,31.41,31.16,31.3,16152720.0,31.29,31.41,31.16,31.3,16152720.0
2020-01-07 14:30:00,31.29,31.42,31.25,31.39,8573115.0,31.29,31.42,31.25,31.39,8573115.0
2020-01-07 15:00:00,31.39,31.44,31.34,31.44,10009995.0,31.39,31.44,31.34,31.44,10009995.0
2020-01-07 15:30:00,31.44,31.44,31.18,31.28,15439620.0,31.44,31.44,31.18,31.28,15439620.0
2020-01-08 09:30:00,31.59,31.72,31.22,31.46,39027105.0,31.59,31.72,31.22,31.46,39027105.0
2020-01-08 10:00:00,31.47,31.67,31.38,31.52,20028840.0,31.47,31.67,31.38,31.52,20028840.0
2020-01-08 10:30:00,31.53,31.59,31.4,31.46,12914415.0,31.53,31.59,31.4,31.46,12914415.0
2020-01-08 11:00:00,31.46,31.75,31.4,31.74,16288425.0,31.46,31.75,31.4,31.74,16288425.0
2020-01-08 11:30:00,31.72,32.0,31.65,31.99,23479815.0,31.72,32.0,31.65,31.99,23479815.0
2020-01-08 12:00:00,31.99,32.91,31.97,32.75,48512790.0,31.99,32.91,31.97,32.75,48512790.0
2020-01-08 12:30:00,32.75,32.9,32.41,32.77,33209130.0,32.75,32.9,32.41,32.77,33209130.0
2020-01-08 13:00:00,32.78,32.86,32.57,32.83,19006650.0,32.78,32.86,32.57,32.83,19006650.0
2020-01-08 13:30:00,32.83,33.23,32.72,32.91,27491805.0,32.83,33.23,32.72,32.91,27491805.0
2020-01-08 14:00:00,32.91,33.22,32.9,33.11,21767775.0,32.91,33.22,32.9,33.11,21767775.0
2020-01-08 14:30:00,33.12,33.2,32.54,32.55,23008095.0,33.12,33.2,32.54,32.55,23008095.0
2020-01-08 15:00:00,32.55,32.99,32.54,32.84,23494545.0,32.55,32.99,32.54,32.84,23494545.0
2020-01-08 15:30:00,32.84,33.09,32.7,32.81,24042615.0,32.84,33.09,32.7,32.81,24042615.0
2020-01-09 09:30:00,33.14,33.25,32.2,32.35,61236960.0,33.14,33.25,32.2,32.35,61236960.0
2020-01-09 10:00:00,32.37,32.98,32.2,32.9,34164480.0,32.37,32.98,32.2,32.9,34164480.0
2020-01-09 10:30:00,32.9,32.94,32.35,32.48,19856175.0,32.9,32.94,32.35,32.48,19856175.0
2020-01-09 11:00:00,32.48,32.61,32.09,32.29,18880740.0,32.48,32.61,32.09,32.29,18880740.0
2020-01-09 11:30:00,32.27,32.29,31.8,31.88,23988570.0,32.27,32.29,31.8,31.88,23988570.0
2020-01-09 12:00:00,31.87,32.12,31.67,31.69,19140930.0,31.87,32.12,31.67,31.69,19140930.0
2020-01-09 12:30:00,31.69,32.09,31.52,32.07,21898875.0,31.69,32.09,31.52,32.07,21898875.0
2020-01-09 13:00:00,32.08,32.26,31.94,32.23,16936080.0,32.08,32.26,31.94,32.23,16936080.0
2020-01-09 13:30:00,32.23,32.44,32.17,32.23,18540375.0,32.23,32.44,32.17,32.23,18540375.0
2020-01-09 14:00:00,32.24,32.3,31.94,32.17,13279890.0,32.24,32.3,31.94,32.17,13279890.0
2020-01-09 14:30:00,32.17,32.23,32.11,32.14,7306710.0,32.17,32.23,32.11,32.14,7306710.0
2020-01-09 15:00:00,32.14,32.45,32.07,32.22,18385740.0,32.14,32.45,32.07,32.22,18385740.0
2020-01-09 15:30:00,32.21,32.26,31.97,32.1,17495145.0,32.21,32.26,31.97,32.1,17495145.0
2020-01-10 09:30:00,32.12,32.33,31.58,32.17,35345955.0,32.12,32.33,31.58,32.17,35345955.0
2020-01-10 10:00:00,32.19,32.25,31.82,31.9,13502745.0,32.19,32.25,31.82,31.9,13502745.0
2020-01-10 10:30:00,31.88,32.16,31.88,32.05,9160830.0,31.88,32.16,31.88,32.05,9160830.0
2020-01-10 11:00:00,32.06,32.09,31.96,32.05,7010100.0,32.06,32.09,31.96,32.05,7010100.0
2020-01-10 11:30:00,32.04,32.06,31.69,31.71,10822155.0,32.04,32.06,31.69,31.71,10822155.0
2020-01-10 12:00:00,31.71,31.83,31.61,31.82,10109145.0,31.71,31.83,31.61,31.82,10109145.0
2020-01-10 12:30:00,31.83,31.86,31.72,31.78,4314075.0,31.83,31.86,31.72,31.78,4314075.0
2020-01-10 13:00:00,31.78,31.93,31.67,31.84,6512475.0,31.78,31.93,31.67,31.84,6512475.0
2020-01-10 13:30:00,31.84,31.96,31.83,31.94,5542635.0,31.84,31.96,31.83,31.94,5542635.0
2020-01-10 14:00:00,31.95,32.06,31.85,31.91,7141815.0,31.95,32.06,31.85,31.91,7141815.0
2020-01-10 14:30:00,31.92,31.97,31.85,31.95,3678690.0,31.92,31.97,31.85,31.95,3678690.0
2020-01-10 15:00:00,31.95,31.98,31.65,31.79,8483880.0,31.95,31.98,31.65,31.79,8483880.0
2020-01-10 15:30:00,31.8,31.91,31.65,31.86,13213020.0,31.8,31.91,31.65,31.86,13213020.0
2020-01-13 09:30:00,32.92,33.57,32.8,33.4,52182465.0,32.92,33.57,32.8,33.4,52182465.0
2020-01-13 10:00:00,33.4,33.66,33.33,33.63,26947005.0,33.4,33.66,33.33,33.63,26947005.0
2020-01-13 10:30:00,33.62,33.69,33.44,33.56,14779215.0,33.62,33.69,33.44,33.56,14779215.0
2020-01-13 11:00:00,33.57,33.88,33.53,33.81,18154290.0,33.57,33.88,33.53,33.81,18154290.0
2020-01-13 11:30:00,33.8,34.0,33.8,33.98,19187955.0,33.8,34.0,33.8,33.98,19187955.0
2020-01-13 12:00:00,33.98,34.6,33.96,34.37,34771650.0,33.98,34.6,33.96,34.37,34771650.0
2020-01-13 12:30:00,34.38,34.56,34.32,34.51,13520940.0,34.38,34.56,34.32,34.51,13520940.0
2020-01-13 13:00:00,34.51,34.66,34.48,34.56,15100170.0,34.51,34.66,34.48,34.56,15100170.0
2020-01-13 13:30:00,34.54,34.55,34.31,34.35,13084785.0,34.54,34.55,34.31,34.35,13084785.0
2020-01-13 14:00:00,34.35,34.56,34.35,34.47,11463540.0,34.35,34.56,34.35,34.47,11463540.0
2020-01-13 14:30:00,34.48,34.6,34.42,34.52,11546535.0,34.48,34.6,34.42,34.52,11546535.0
2020-01-13 15:00:00,34.52,34.62,34.39,34.62,15372705.0,34.52,34.62,34.39,34.62,15372705.0
2020-01-13 15:30:00,34.61,35.04,34.61,34.99,38112120.0,34.61,35.04,34.61,34.99,38112120.0
2020-01-14 09:30:00,36.28,36.49,34.99,35.16,72486975.0,36.28,36.49,34.99,35.16,72486975.0
2020-01-14 10:00:00,35.15,36.23,35.1,36.04,40457565.0,35.15,36.23,35.1,36.04,40457565.0
2020-01-14 10:30:00,36.05,36.14,35.47,35.62,22348695.0,36.05,36.14,35.47,35.62,22348695.0
2020-01-14 11:00:00,35.6,35.98,35.6,35.72,14828955.0,35.6,35.98,35.6,35.72,14828955.0
2020-01-14 11:30:00,35.72,35.8,35.38,35.45,14525985.0,35.72,35.8,35.38,35.45,14525985.0
2020-01-14 12:00:00,35.45,35.95,35.4,35.7,14671605.0,35.45,35.95,35.4,35.7,14671605.0
2020-01-14 12:30:00,35.71,35.92,35.71,35.81,8999250.0,35.71,35.92,35.71,35.81,8999250.0
2020-01-14 13:00:00,35.82,36.3,35.82,36.28,21026115.0,35.82,36.3,35.82,36.28,21026115.0
2020-01-14 13:30:00,36.27,36.45,35.8,35.98,23458020.0,36.27,36.45,35.8,35.98,23458020.0
2020-01-14 14:00:00,35.97,36.13,35.63,36.12,16292310.0,35.97,36.13,35.63,36.12,16292310.0
2020-01-14 14:30:00,36.12,36.24,35.95,36.04,10923600.0,36.12,36.24,35.95,36.04,10923600.0
2020-01-14 15:00:00,36.04,36.18,36.0,36.01,11597415.0,36.04,36.18,36.0,36.01,11597415.0
2020-01-14 15:30:00,36.02,36.07,35.78,35.87,19899750.0,36.02,36.07,35.78,35.87,19899750.0
2020-01-15 09:30:00,35.32,35.67,34.89,35.35,37470375.0,35.32,35.67,34.89,35.35,37470375.0
2020-01-15 10:00:00,35.35,35.86,35.27,35.52,22566165.0,35.35,35.86,35.27,35.52,22566165.0
2020-01-15 10:30:00,35.51,35.73,35.37,35.43,12577515.0,35.51,35.73,35.37,35.43,12577515.0
2020-01-15 11:00:00,35.44,35.58,35.28,35.55,13692690.0,35.44,35.58,35.28,35.55,13692690.0
2020-01-15 11:30:00,35.54,35.6,35.4,35.44,7080960.0,35.54,35.6,35.4,35.44,7080960.0
2020-01-15 12:00:00,35.45,35.63,35.44,35.52,7446060.0,35.45,35.63,35.44,35.52,7446060.0
2020-01-15 12:30:00,35.52,35.53,35.35,35.45,6297405.0,35.52,35.53,35.35,35.45,6297405.0
2020-01-15 13:00:00,35.46,35.61,35.41,35.48,10722375.0,35.46,35.61,35.41,35.48,10722375.0
2020-01-15 13:30:00,35.47,35.48,35.17,35.23,7542090.0,35.47,35.48,35.17,35.23,7542090.0
2020-01-15 14:00:00,35.24,35.31,35.08,35.14,9713325.0,35.24,35.31,35.08,35.14,9713325.0
2020-01-15 14:30:00,35.14,35.37,35.13,35.22,8370930.0,35.14,35.37,35.13,35.22,8370930.0
2020-01-15 15:00:00,35.22,35.27,34.82,34.95,10476075.0,35.22,35.27,34.82,34.95,10476075.0
2020-01-15 15:30:00,34.94,34.96,34.45,34.57,25472220.0,34.94,34.96,34.45,34.57,25472220.0
2020-01-16 09:30:00,32.93,33.96,32.81,33.13,58056555.0,32.93,33.96,32.81,33.13,58056555.0
2020-01-16 10:00:00,33.12,33.57,33.11,33.27,20856945.0,33.12,33.57,33.11,33.27,20856945.0
2020-01-16 10:30:00,33.26,33.5,33.2,33.29,12253365.0,33.26,33.5,33.2,33.29,12253365.0
2020-01-16 11:00:00,33.27,33.46,33.13,33.45,12256680.0,33.27,33.46,33.13,33.45,12256680.0
2020-01-16 11:30:00,33.45,33.65,33.35,33.46,13366935.0,33.45,33.65,33.35,33.46,13366935.0
2020-01-16 12:00:00,33.47,33.54,33.31,33.37,7056330.0,33.47,33.54,33.31,33.37,7056330.0
2020-01-16 12:30:00,33.37,33.58,33.37,33.56,5917470.0,33.37,33.58,33.37,33.56,5917470.0
2020-01-16 13:00:00,33.56,33.89,33.5,33.85,13039155.0,33.56,33.89,33.5,33.85,13039155.0
2020-01-16 13:30:00,33.85,34.3,33.79,34.15,24125865.0,33.85,34.3,33.79,34.15,24125865.0
2020-01-16 14:00:00,34.16,34.28,34.08,34.14,10717980.0,34.16,34.28,34.08,34.14,10717980.0
2020-01-16 14:30:00,34.15,34.16,33.85,33.99,10836900.0,34.15,34.16,33.85,33.99,10836900.0
2020-01-16 15:00:00,33.98,34.05,33.77,33.81,9333570.0,33.98,34.05,33.77,33.81,9333570.0
2020-01-16 15:30:00,33.81,34.28,33.8,34.23,17749425.0,33.81,34.28,33.8,34.23,17749425.0
2020-01-17 09:30:00,33.83,34.38,33.83,33.98,24742680.0,33.83,34.38,33.83,33.98,24742680.0
2020-01-17 10:00:00,33.96,34.31,33.95,34.13,16343220.0,33.96,34.31,33.95,34.13,16343220.0
2020-01-17 10:30:00,34.14,34.27,34.08,34.19,11061120.0,34.14,34.27,34.08,34.19,11061120.0
2020-01-17 11:00:00,34.19,34.28,33.87,34.05,16891335.0,34.19,34.28,33.87,34.05,16891335.0
2020-01-17 11:30:00,34.05,34.08,33.93,33.98,5438175.0,34.05,34.08,33.93,33.98,5438175.0
2020-01-17 12:00:00,33.98,34.01,33.78,33.85,7257660.0,33.98,34.01,33.78,33.85,7257660.0
2020-01-17 12:30:00,33.85,33.87,33.61,33.64,7406775.0,33.85,33.87,33.61,33.64,7406775.0
2020-01-17 13:00:00,33.64,33.8,33.54,33.77,9054990.0,33.64,33.8,33.54,33.77,9054990.0
2020-01-17 13:30:00,33.75,34.0,33.7,34.0,9757605.0,33.75,34.0,33.7,34.0,9757605.0
2020-01-17 14:00:00,34.01,34.03,33.9,33.94,6851460.0,34.01,34.03,33.9,33.94,6851460.0
2020-01-17 14:30:00,33.95,33.99,33.84,33.98,4895700.0,33.95,33.99,33.84,33.98,4895700.0
2020-01-17 15:00:00,33.98,34.04,33.86,33.92,7241385.0,33.98,34.04,33.86,33.92,7241385.0
2020-01-17 15:30:00,33.91,34.03,33.88,34.01,10899000.0,33.91,34.03,33.88,34.01,10899000.0
2020-01-21 09:30:00,35.35,36.06,35.23,35.95,41348805.0,35.35,36.06,35.23,35.95,41348805.0
2020-01-21 10:00:00,35.96,36.39,35.84,36.11,27331290.0,35.96,36.39,35.84,36.11,27331290.0
2020-01-21 10:30:00,36.11,36.28,35.98,36.06,11620815.0,36.11,36.28,35.98,36.06,11620815.0
2020-01-21 11:00:00,36.06,36.32,36.03,36.16,9235290.0,36.06,36.32,36.03,36.16,9235290.0
2020-01-21 11:30:00,36.16,36.33,36.13,36.16,9354585.0,36.16,36.33,36.13,36.16,9354585.0
2020-01-21 12:00:00,36.16,36.16,36.01,36.12,8004555.0,36.16,36.16,36.01,36.12,8004555.0
2020-01-21 12:30:00,36.11,36.23,36.04,36.12,6151740.0,36.11,36.23,36.04,36.12,6151740.0
2020-01-21 13:00:00,36.11,36.18,36.05,36.11,5946600.0,36.11,36.18,36.05,36.11,5946600.0
2020-01-21 13:30:00,36.13,36.25,36.1,36.22,8068440.0,36.13,36.25,36.1,36.22,8068440.0
2020-01-21 14:00:00,36.21,36.23,36.1,36.12,6131265.0,36.21,36.23,36.1,36.12,6131265.0
2020-01-21 14:30:00,36.13,36.42,36.08,36.42,9217005.0,36.13,36.42,36.08,36.42,9217005.0
2020-01-21 15:00:00,36.4,36.48,36.18,36.4,14189745.0,36.4,36.48,36.18,36.4,14189745.0
2020-01-21 15:30:00,36.39,36.57,36.32,36.49,19065990.0,36.39,36.57,36.32,36.49,19065990.0
2020-01-22 09:30:00,38.13,38.28,37.42,38.17,46021350.0,38.13,38.28,37.42,38.17,46021350.0
2020-01-22 10:00:00,38.17,38.4,37.94,38.18,26928660.0,38.17,38.4,37.94,38.18,26928660.0
2020-01-22 10:30:00,38.2,38.83,38.18,38.68,28740795.0,38.2,38.83,38.18,38.68,28740795.0
2020-01-22 11:00:00,38.68,39.63,38.59,39.49,31907910.0,38.68,39.63,38.59,39.49,31907910.0
2020-01-22 11:30:00,39.5,39.56,39.07,39.16,29301015.0,39.5,39.56,39.07,39.16,29301015.0
2020-01-22 12:00:00,39.18,39.49,39.0,39.47,16272690.0,39.18,39.49,39.0,39.47,16272690.0
2020-01-22 12:30:00,39.47,39.5,39.05,39.21,12887145.0,39.47,39.5,39.05,39.21,12887145.0
2020-01-22 13:00:00,39.2,39.33,38.99,39.08,11279040.0,39.2,39.33,38.99,39.08,11279040.0
2020-01-22 13:30:00,39.08,39.19,38.43,38.47,17110635.0,39.08,39.19,38.43,38.47,17110635.0
2020-01-22 14:00:00,38.48,38.79,38.0,38.15,21252690.0,38.48,38.79,38.0,38.15,21252690.0
2020-01-22 14:30:00,38.14,38.37,37.54,37.82,24060105.0,38.14,38.37,37.54,37.82,24060105.0
2020-01-22 15:00:00,37.83,37.91,37.27,37.85,20053230.0,37.83,37.91,37.27,37.85,20053230.0
2020-01-22 15:30:00,37.84,38.12,37.65,37.96,21458610.0,37.84,38.12,37.65,37.96,21458610.0
2020-01-23 09:30:00,37.58,38.8,37.04,38.44,52267275.0,37.58,38.8,37.04,38.44,52267275.0
2020-01-23 10:00:00,38.42,38.65,38.08,38.39,22288890.0,38.42,38.65,38.08,38.39,22288890.0
2020-01-23 10:30:00,38.39,38.43,37.8,38.09,19408260.0,38.39,38.43,37.8,38.09,19408260.0
2020-01-23 11:00:00,38.1,38.42,37.96,38.1,13215165.0,38.1,38.42,37.96,38.1,13215165.0
2020-01-23 11:30:00,38.11,38.24,37.93,38.06,9930420.0,38.11,38.24,37.93,38.06,9930420.0
2020-01-23 12:00:00,38.07,38.09,37.66,37.77,9548940.0,38.07,38.09,37.66,37.77,9548940.0
2020-01-23 12:30:00,37.77,37.85,37.52,37.63,8411115.0,37.77,37.85,37.52,37.63,8411115.0
2020-01-23 13:00:00,37.63,37.75,37.45,37.64,7894905.0,37.63,37.75,37.45,37.64,7894905.0
2020-01-23 13:30:00,37.63,38.0,37.55,37.85,10720710.0,37.63,38.0,37.55,37.85,10720710.0
2020-01-23 14:00:00,37.84,37.89,37.58,37.77,6867120.0,37.84,37.89,37.58,37.77,6867120.0
2020-01-23 14:30:00,37.78,38.25,37.7,38.22,13003890.0,37.78,38.25,37.7,38.22,13003890.0
2020-01-23 15:00:00,38.23,38.23,38.01,38.12,7587420.0,38.23,38.23,38.01,38.12,7587420.0
2020-01-23 15:30:00,38.11,38.27,38.06,38.13,11380155.0,38.11,38.27,38.06,38.13,11380155.0
2020-01-24 09:30:00,38.04,38.26,37.68,37.76,22002930.0,38.04,38.26,37.68,37.76,22002930.0
2020-01-24 10:00:00,37.76,37.98,37.42,37.45,15890460.0,37.76,37.98,37.42,37.45,15890460.0
2020-01-24 10:30:00,37.43,37.75,37.42,37.54,13411305.0,37.43,37.75,37.42,37.54,13411305.0
2020-01-24 11:00:00,37.55,37.85,37.5,37.67,8761890.0,37.55,37.85,37.5,37.67,8761890.0
2020-01-24 11:30:00,37.65,37.71,37.49,37.49,6253935.0,37.65,37.71,37.49,37.49,6253935.0
2020-01-24 12:00:00,37.5,37.57,36.95,37.29,16452180.0,37.5,37.57,36.95,37.29,16452180.0
2020-01-24 12:30:00,37.32,37.62,37.27,37.58,9149610.0,37.32,37.62,37.27,37.58,9149610.0
2020-01-24 13:00:00,37.59,37.63,37.44,37.49,6926175.0,37.59,37.63,37.44,37.49,6926175.0
2020-01-24 13:30:00,37.5,37.56,37.23,37.38,6978870.0,37.5,37.56,37.23,37.38,6978870.0
2020-01-24 14:00:00,37.37,37.4,37.14,37.27,6280905.0,37.37,37.4,37.14,37.27,6280905.0
2020-01-24 14:30:00,37.28,37.5,37.22,37.49,7487685.0,37.28,37.5,37.22,37.49,7487685.0
2020-01-24 15:00:00,37.49,37.52,37.3,37.34,5253570.0,37.49,37.52,37.3,37.34,5253570.0
2020-01-24 15:30:00,37.34,37.68,37.24,37.66,15023220.0,37.34,37.68,37.24,37.66,15023220.0
2020-01-27 09:30:00,36.13,36.82,35.95,36.68,26150310.0,36.13,36.82,35.95,36.68,26150310.0
2020-01-27 10:00:00,36.68,36.75,36.33,36.65,11359350.0,36.68,36.75,36.33,36.65,11359350.0
2020-01-27 10:30:00,36.68,36.71,36.15,36.26,9971400.0,36.68,36.71,36.15,36.26,9971400.0
2020-01-27 11:00:00,36.26,36.43,36.1,36.41,8002890.0,36.26,36.43,36.1,36.41,8002890.0
2020-01-27 11:30:00,36.41,36.73,36.37,36.7,8664315.0,36.41,36.73,36.37,36.7,8664315.0
2020-01-27 12:00:00,36.69,37.16,36.65,37.02,11279940.0,36.69,37.16,36.65,37.02,11279940.0
2020-01-27 12:30:00,37.02,37.23,36.92,37.13,6727620.0,37.02,37.23,36.92,37.13,6727620.0
2020-01-27 13:00:00,37.12,37.51,37.11,37.5,9320505.0,37.12,37.51,37.11,37.5,9320505.0
2020-01-27 13:30:00,37.51,37.63,37.35,37.47,8694030.0,37.51,37.63,37.35,37.47,8694030.0
2020-01-27 14:00:00,37.47,37.56,37.3,37.48,6356430.0,37.47,37.56,37.3,37.48,6356430.0
2020-01-27 14:30:00,37.47,37.5,36.91,37.1,7623120.0,37.47,37.5,36.91,37.1,7623120.0
2020-01-27 15:00:00,37.09,37.18,36.93,37.09,5657595.0,37.09,37.18,36.93,37.09,5657595.0
2020-01-27 15:30:00,37.07,37.29,37.0,37.17,8710965.0,37.07,37.29,37.0,37.17,8710965.0
2020-01-28 09:30:00,37.9,38.45,37.74,37.95,25243530.0,37.9,38.45,37.74,37.95,25243530.0
2020-01-28 10:00:00,37.95,38.05,37.54,37.75,15054255.0,37.95,38.05,37.54,37.75,15054255.0
2020-01-28 10:30:00,37.75,37.93,37.43,37.48,11132655.0,37.75,37.93,37.43,37.48,11132655.0
2020-01-28 11:00:00,37.48,37.6,37.27,37.35,11604540.0,37.48,37.6,37.27,37.35,11604540.0
2020-01-28 11:30:00,37.36,37.52,37.21,37.46,8584710.0,37.36,37.52,37.21,37.46,8584710.0
2020-01-28 12:00:00,37.47,37.67,37.39,37.64,6396990.0,37.47,37.67,37.39,37.64,6396990.0
2020-01-28 12:30:00,37.64,37.68,37.46,37.49,4735980.0,37.64,37.68,37.46,37.49,4735980.0
2020-01-28 13:00:00,37.49,37.69,37.43,37.64,5133480.0,37.49,37.69,37.43,37.64,5133480.0
2020-01-28 13:30:00,37.64,37.65,37.51,37.56,3812595.0,37.64,37.65,37.51,37.56,3812595.0
2020-01-28 14:00:00,37.55,37.63,37.53,37.57,3762585.0,37.55,37.63,37.53,37.57,3762585.0
2020-01-28 14:30:00,37.57,37.82,37.54,37.75,7929615.0,37.57,37.82,37.54,37.75,7929615.0
2020-01-28 15:00:00,37.74,37.89,37.62,37.82,6305355.0,37.74,37.89,37.62,37.82,6305355.0
2020-01-28 15:30:00,37.82,37.88,37.72,37.79,8300370.0,37.82,37.88,37.72,37.79,8300370.0
2020-01-29 09:30:00,38.38,38.41,38.01,38.08,16397205.0,38.38,38.41,38.01,38.08,16397205.0
2020-01-29 10:00:00,38.1,38.19,37.83,38.12,11689965.0,38.1,38.19,37.83,38.12,11689965.0
2020-01-29 10:30:00,38.12,38.24,37.99,38.04,7237335.0,38.12,38.24,37.99,38.04,7237335.0
2020-01-29 11:00:00,38.03,38.23,38.03,38.21,5618640.0,38.03,38.23,38.03,38.21,5618640.0
2020-01-29 11:30:00,38.22,38.24,38.11,38.21,5736525.0,38.22,38.24,38.11,38.21,5736525.0
2020-01-29 12:00:00,38.21,38.55,38.18,38.5,10967925.0,38.21,38.55,38.18,38.5,10967925.0
2020-01-29 12:30:00,38.5,38.55,38.35,38.38,6256710.0,38.5,38.55,38.35,38.38,6256710.0
2020-01-29 13:00:00,38.39,38.51,38.33,38.48,4281375.0,38.39,38.51,38.33,38.48,4281375.0
2020-01-29 13:30:00,38.48,38.67,38.48,38.56,9680055.0,38.48,38.67,38.48,38.56,9680055.0
2020-01-29 14:00:00,38.57,38.8,38.52,38.75,9264900.0,38.57,38.8,38.52,38.75,9264900.0
2020-01-29 14:30:00,38.75,39.17,38.72,38.93,15491355.0,38.75,39.17,38.72,38.93,15491355.0
2020-01-29 15:00:00,38.95,39.25,38.87,39.23,11754975.0,38.95,39.25,38.87,39.23,11754975.0
2020-01-29 15:30:00,39.23,39.32,38.5,38.73,22186335.0,39.23,39.32,38.5,38.73,22186335.0
2020-01-30 09:30:00,42.16,43.2,41.2,42.71,64402575.0,42.16,43.2,41.2,42.71,64402575.0
2020-01-30 10:00:00,42.71,43.39,42.68,42.99,34029390.0,42.71,43.39,42.68,42.99,34029390.0
2020-01-30 10:30:00,42.97,43.11,42.37,42.49,22695090.0,42.97,43.11,42.37,42.49,22695090.0
2020-01-30 11:00:00,42.5,42.79,42.22,42.66,17989335.0,42.5,42.79,42.22,42.66,17989335.0
2020-01-30 11:30:00,42.68,43.2,42.61,43.04,19465365.0,42.68,43.2,42.61,43.04,19465365.0
2020-01-30 12:00:00,43.06,43.27,42.89,43.07,11721900.0,43.06,43.27,42.89,43.07,11721900.0
2020-01-30 12:30:00,43.06,43.12,42.73,43.0,10409790.0,43.06,43.12,42.73,43.0,10409790.0
2020-01-30 13:00:00,43.03,43.18,42.89,43.07,9455895.0,43.03,43.18,42.89,43.07,9455895.0
2020-01-30 13:30:00,43.07,43.23,42.95,43.05,8572095.0,43.07,43.23,42.95,43.05,8572095.0
2020-01-30 14:00:00,43.05,43.17,42.85,42.91,12206820.0,43.05,43.17,42.85,42.91,12206820.0
2020-01-30 14:30:00,42.92,43.02,42.54,42.56,13474830.0,42.92,43.02,42.54,42.56,13474830.0
2020-01-30 15:00:00,42.58,42.96,42.52,42.94,11120565.0,42.58,42.96,42.52,42.94,11120565.0
2020-01-30 15:30:00,42.93,43.09,42.67,42.73,17017440.0,42.93,43.09,42.67,42.73,17017440.0
2020-01-31 09:30:00,42.67,43.11,42.4,42.62,24018120.0,42.67,43.11,42.4,42.62,24018120.0
2020-01-31 10:00:00,42.62,42.66,42.2,42.39,15609300.0,42.62,42.66,42.2,42.39,15609300.0
2020-01-31 10:30:00,42.39,42.53,42.22,42.32,10217850.0,42.39,42.53,42.22,42.32,10217850.0
2020-01-31 11:00:00,42.31,42.51,42.17,42.39,9377700.0,42.31,42.51,42.17,42.39,9377700.0
2020-01-31 11:30:00,42.41,43.06,42.4,43.05,14777565.0,42.41,43.06,42.4,43.05,14777565.0
2020-01-31 12:00:00,43.05,43.05,42.7,42.73,7813875.0,43.05,43.05,42.7,42.73,7813875.0
2020-01-31 12:30:00,42.72,42.73,42.4,42.54,8072025.0,42.72,42.73,42.4,42.54,8072025.0
2020-01-31 13:00:00,42.53,42.88,42.52,42.83,7129230.0,42.53,42.88,42.52,42.83,7129230.0
2020-01-31 13:30:00,42.82,42.96,42.64,42.94,8277420.0,42.82,42.96,42.64,42.94,8277420.0
2020-01-31 14:00:00,42.93,43.09,42.9,43.0,9628725.0,42.93,43.09,42.9,43.0,9628725.0
2020-01-31 14:30:00,43.01,43.07,42.93,42.94,5243085.0,43.01,43.07,42.93,42.94,5243085.0
2020-01-31 15:00:00,42.94,43.0,42.86,42.99,6267705.0,42.94,43.0,42.86,42.99,6267705.0
2020-01-31 15:30:00,43.0,43.53,42.94,43.37,24240390.0,43.0,43.53,42.94,43.37,24240390.0
2020-02-03 09:30:00,44.91,47.97,44.9,47.54,70002420.0,44.91,47.97,44.9,47.54,70002420.0
2020-02-03 10:00:00,47.58,49.01,46.87,47.71,58476915.0,47.58,49.01,46.87,47.71,58476915.0
2020-02-03 10:30:00,47.71,48.46,47.6,48.18,27243105.0,47.71,48.46,47.6,48.18,27243105.0
2020-02-03 11:00:00,48.15,48.86,48.13,48.63,24052125.0,48.15,48.86,48.13,48.63,24052125.0
2020-02-03 11:30:00,48.63,48.78,48.07,48.46,15097950.0,48.63,48.78,48.07,48.46,15097950.0
2020-02-03 12:00:00,48.47,49.26,48.46,49.08,23138025.0,48.47,49.26,48.46,49.08,23138025.0
2020-02-03 12:30:00,49.1,51.27,48.96,51.19,41972265.0,49.1,51.27,48.96,51.19,41972265.0
2020-02-03 13:00:00,51.01,52.41,49.53,49.92,59279385.0,51.01,52.41,49.53,49.92,59279385.0
2020-02-03 13:30:00,49.93,50.45,49.01,49.76,27876405.0,49.93,50.45,49.01,49.76,27876405.0
2020-02-03 14:00:00,49.8,51.06,49.72,50.26,25768620.0,49.8,51.06,49.72,50.26,25768620.0
2020-02-03 14:30:00,50.24,50.87,50.18,50.38,16873920.0,50.24,50.87,50.18,50.38,16873920.0
2020-02-03 15:00:00,50.37,50.97,50.25,50.72,19928325.0,50.37,50.97,50.25,50.72,19928325.0
2020-02-03 15:30:00,50.72,52.22,50.67,52.02,46054440.0,50.72,52.22,50.67,52.02,46054440.0
2020-02-04 09:30:00,58.85,62.68,55.59,60.99,120188370.0,58.85,62.68,55.59,60.99,120188370.0
2020-02-04 10:00:00,61.0,61.19,57.24,58.33,60940140.0,61.0,61.19,57.24,58.33,60940140.0
2020-02-04 10:30:00,58.33,59.87,56.78,59.73,38872380.0,58.33,59.87,56.78,59.73,38872380.0
2020-02-04 11:00:00,59.73,60.53,58.89,59.3,24512985.0,59.73,60.53,58.89,59.3,24512985.0
2020-02-04 11:30:00,59.31,61.26,59.28,61.26,27170775.0,59.31,61.26,59.28,61.26,27170775.0
2020-02-04 12:00:00,61.27,61.32,60.07,60.52,20877705.0,61.27,61.32,60.07,60.52,20877705.0
2020-02-04 12:30:00,60.44,61.22,60.2,60.71,19201050.0,60.44,61.22,60.2,60.71,19201050.0
2020-02-04 13:00:00,60.67,61.67,60.63,61.25,22681215.0,60.67,61.67,60.63,61.25,22681215.0
2020-02-04 13:30:00,61.23,62.24,61.14,61.85,26865045.0,61.23,62.24,61.14,61.85,26865045.0
2020-02-04 14:00:00,61.87,61.98,61.6,61.69,14220285.0,61.87,61.98,61.6,61.69,14220285.0
2020-02-04 14:30:00,61.69,63.2,61.63,63.01,28571235.0,61.69,63.2,61.63,63.01,28571235.0
2020-02-04 15:00:00,63.02,64.33,62.4,64.19,35335050.0,63.02,64.33,62.4,64.19,35335050.0
2020-02-04 15:30:00,64.15,64.6,57.33,59.18,60201780.0,64.15,64.6,57.33,59.18,60201780.0
2020-02-05 09:30:00,54.88,56.4,51.8,53.08,101439885.0,54.88,56.4,51.8,53.08,101439885.0
2020-02-05 10:00:00,53.09,53.48,50.14,51.38,56387325.0,53.09,53.48,50.14,51.38,56387325.0
2020-02-05 10:30:00,51.34,51.45,49.8,50.76,36904905.0,51.34,51.45,49.8,50.76,36904905.0
2020-02-05 11:00:00,50.73,52.4,50.42,51.31,25671810.0,50.73,52.4,50.42,51.31,25671810.0
2020-02-05 11:30:00,51.3,51.83,50.53,50.89,14979480.0,51.3,51.83,50.53,50.89,14979480.0
2020-02-05 12:00:00,50.93,51.13,50.1,50.23,12638385.0,50.93,51.13,50.1,50.23,12638385.0
2020-02-05 12:30:00,50.2,50.93,50.0,50.0,12701670.0,50.2,50.93,50.0,50.0,12701670.0
2020-02-05 13:00:00,50.0,50.0,46.94,48.19,52226895.0,50.0,50.0,46.94,48.19,52226895.0
2020-02-05 13:30:00,48.18,49.05,47.43,48.26,24158940.0,48.18,49.05,47.43,48.26,24158940.0
2020-02-05 14:00:00,48.27,48.91,47.67,47.9,17398725.0,48.27,48.91,47.67,47.9,17398725.0
2020-02-05 14:30:00,47.9,49.46,47.81,49.16,22108350.0,47.9,49.46,47.81,49.16,22108350.0
2020-02-05 15:00:00,49.18,50.33,48.38,48.47,31042530.0,49.18,50.33,48.38,48.47,31042530.0
2020-02-05 15:30:00,48.47,49.47,47.67,48.98,34143645.0,48.47,49.47,47.67,48.98,34143645.0
2020-02-06 09:30:00,46.66,47.47,45.8,47.15,56013705.0,46.66,47.47,45.8,47.15,56013705.0
2020-02-06 10:00:00,47.14,51.4,46.78,49.35,71508825.0,47.14,51.4,46.78,49.35,71508825.0
2020-02-06 10:30:00,49.39,51.0,49.36,50.79,28843680.0,49.39,51.0,49.36,50.79,28843680.0
2020-02-06 11:00:00,50.75,53.06,50.69,51.98,57441765.0,50.75,53.06,50.69,51.98,57441765.0
2020-02-06 11:30:00,51.94,52.56,51.02,51.83,28540575.0,51.94,52.56,51.02,51.83,28540575.0
2020-02-06 12:00:00,51.93,51.93,50.14,50.79,21373440.0,51.93,51.93,50.14,50.79,21373440.0
2020-02-06 12:30:00,50.8,51.73,50.67,51.13,13183110.0,50.8,51.73,50.67,51.13,13183110.0
2020-02-06 13:00:00,51.14,51.16,50.42,50.89,9930600.0,51.14,51.16,50.42,50.89,9930600.0
2020-02-06 13:30:00,50.9,51.12,50.13,50.13,9588405.0,50.9,51.12,50.13,50.13,9588405.0
2020-02-06 14:00:00,50.19,50.62,49.07,49.85,23443755.0,50.19,50.62,49.07,49.85,23443755.0
2020-02-06 14:30:00,49.87,50.09,49.33,49.88,11869335.0,49.87,50.09,49.33,49.88,11869335.0
2020-02-06 15:00:00,49.9,50.5,48.53,49.28,20070045.0,49.9,50.5,48.53,49.28,20070045.0
2020-02-06 15:30:00,49.28,50.24,48.91,49.9,19445820.0,49.28,50.24,48.91,49.9,19445820.0
2020-02-07 09:30:00,48.7,51.32,48.67,50.01,37459635.0,48.7,51.32,48.67,50.01,37459635.0
2020-02-07 10:00:00,50.01,50.43,49.0,49.27,18234780.0,50.01,50.43,49.0,49.27,18234780.0
2020-02-07 10:30:00,49.27,49.93,49.08,49.86,11565405.0,49.27,49.93,49.08,49.86,11565405.0
2020-02-07 11:00:00,49.86,49.87,49.34,49.53,7738380.0,49.86,49.87,49.34,49.53,7738380.0
2020-02-07 11:30:00,49.52,50.36,49.48,50.28,10253190.0,49.52,50.36,49.48,50.28,10253190.0
2020-02-07 12:00:00,50.29,50.59,50.08,50.16,10581840.0,50.29,50.59,50.08,50.16,10581840.0
2020-02-07 12:30:00,50.15,50.17,49.77,49.88,6749925.0,50.15,50.17,49.77,49.88,6749925.0
2020-02-07 13:00:00,49.87,49.89,49.57,49.75,4561335.0,49.87,49.89,49.57,49.75,4561335.0
2020-02-07 13:30:00,49.73,49.95,49.25,49.26,7595370.0,49.73,49.95,49.25,49.26,7595370.0
2020-02-07 14:00:00,49.26,49.4,48.8,49.29,11253840.0,49.26,49.4,48.8,49.29,11253840.0
2020-02-07 14:30:00,49.3,49.9,49.14,49.85,11651490.0,49.3,49.9,49.14,49.85,11651490.0
2020-02-07 15:00:00,49.85,49.86,49.4,49.41,7753695.0,49.85,49.86,49.4,49.41,7753695.0
2020-02-07 15:30:00,49.41,49.97,49.38,49.87,14261370.0,49.41,49.97,49.38,49.87,14261370.0
2020-02-10 09:30:00,53.36,54.67,52.24,52.96,55324125.0,53.36,54.67,52.24,52.96,55324125.0
2020-02-10 10:00:00,53.0,53.2,51.97,52.48,17657265.0,53.0,53.2,51.97,52.48,17657265.0
2020-02-10 10:30:00,52.47,52.52,50.49,50.92,24213330.0,52.47,52.52,50.49,50.92,24213330.0
2020-02-10 11:00:00,50.9,51.07,50.16,50.82,21259320.0,50.9,51.07,50.16,50.82,21259320.0
2020-02-10 11:30:00,50.82,51.47,50.67,51.25,15159645.0,50.82,51.47,50.67,51.25,15159645.0
2020-02-10 12:00:00,51.27,51.4,50.29,50.29,10026915.0,51.27,51.4,50.29,50.29,10026915.0
2020-02-10 12:30:00,50.28,50.97,50.26,50.6,9067155.0,50.28,50.97,50.26,50.6,9067155.0
2020-02-10 13:00:00,50.64,51.11,50.4,50.95,7319895.0,50.64,51.11,50.4,50.95,7319895.0
2020-02-10 13:30:00,50.97,51.18,50.67,50.92,5737965.0,50.97,51.18,50.67,50.92,5737965.0
2020-02-10 14:00:00,50.93,51.93,50.92,51.86,14853960.0,50.93,51.93,50.92,51.86,14853960.0
2020-02-10 14:30:00,51.84,51.88,51.25,51.77,11238900.0,51.84,51.88,51.25,51.77,11238900.0
2020-02-10 15:00:00,51.76,52.37,51.7,52.17,16114185.0,51.76,52.37,51.7,52.17,16114185.0
2020-02-10 15:30:00,52.22,52.27,50.91,51.39,20145180.0,52.22,52.27,50.91,51.39,20145180.0
2020-02-11 09:30:00,51.26,51.83,50.53,51.19,23103960.0,51.26,51.83,50.53,51.19,23103960.0
2020-02-11 10:00:00,51.2,51.87,51.09,51.15,12889140.0,51.2,51.87,51.09,51.15,12889140.0
2020-02-11 10:30:00,51.17,51.68,51.07,51.5,9799185.0,51.17,51.68,51.07,51.5,9799185.0
2020-02-11 11:00:00,51.5,52.09,51.41,51.79,10596525.0,51.5,52.09,51.41,51.79,10596525.0
2020-02-11 11:30:00,51.8,51.8,51.44,51.56,6406905.0,51.8,51.8,51.44,51.56,6406905.0
2020-02-11 12:00:00,51.58,51.8,51.42,51.73,4733460.0,51.58,51.8,51.42,51.73,4733460.0
2020-02-11 12:30:00,51.74,52.05,51.57,51.83,5578530.0,51.74,52.05,51.57,51.83,5578530.0
2020-02-11 13:00:00,51.84,52.23,51.8,52.13,7558185.0,51.84,52.23,51.8,52.13,7558185.0
2020-02-11 13:30:00,52.13,52.15,51.75,51.8,5018520.0,52.13,52.15,51.75,51.8,5018520.0
2020-02-11 14:00:00,51.82,51.86,51.6,51.74,4416735.0,51.82,51.86,51.6,51.74,4416735.0
2020-02-11 14:30:00,51.73,51.78,51.21,51.32,6708345.0,51.73,51.78,51.21,51.32,6708345.0
2020-02-11 15:00:00,51.3,51.47,51.18,51.4,5066190.0,51.3,51.47,51.18,51.4,5066190.0
2020-02-11 15:30:00,51.43,51.7,51.35,51.6,8432460.0,51.43,51.7,51.35,51.6,8432460.0
2020-02-12 09:30:00,51.86,52.65,51.48,51.79,24230520.0,51.86,52.65,51.48,51.79,24230520.0
2020-02-12 10:00:00,51.75,52.22,51.64,52.14,9945945.0,51.75,52.22,51.64,52.14,9945945.0
2020-02-12 10:30:00,52.15,52.15,51.72,51.79,6223215.0,52.15,52.15,51.72,51.79,6223215.0
2020-02-12 11:00:00,51.81,52.03,51.81,51.98,4744965.0,51.81,52.03,51.81,51.98,4744965.0
2020-02-12 11:30:00,51.98,52.13,51.9,52.1,5263725.0,51.98,52.13,51.9,52.1,5263725.0
2020-02-12 12:00:00,52.12,52.2,51.97,52.04,4758315.0,52.12,52.2,51.97,52.04,4758315.0
2020-02-12 12:30:00,52.02,52.06,51.87,51.94,3731325.0,52.02,52.06,51.87,51.94,3731325.0
2020-02-12 13:00:00,51.94,52.0,51.83,51.93,3270345.0,51.94,52.0,51.83,51.93,3270345.0
2020-02-12 13:30:00,51.92,51.96,51.68,51.72,5017350.0,51.92,51.96,51.68,51.72,5017350.0
2020-02-12 14:00:00,51.73,51.73,51.2,51.24,10908750.0,51.73,51.73,51.2,51.24,10908750.0
2020-02-12 14:30:00,51.24,51.24,50.89,51.1,11430135.0,51.24,51.24,50.89,51.1,11430135.0
2020-02-12 15:00:00,51.12,51.59,51.0,51.49,9883185.0,51.12,51.59,51.0,51.49,9883185.0
2020-02-12 15:30:00,51.49,51.55,51.12,51.16,9764355.0,51.49,51.55,51.12,51.16,9764355.0
2020-02-13 09:30:00,49.44,51.53,49.0,50.85,36501780.0,49.44,51.53,49.0,50.85,36501780.0
2020-02-13 10:00:00,50.83,51.78,50.54,51.64,19004910.0,50.83,51.78,50.54,51.64,19004910.0
2020-02-13 10:30:00,51.64,52.36,51.37,52.14,18147495.0,51.64,52.36,51.37,52.14,18147495.0
2020-02-13 11:00:00,52.13,52.53,51.86,52.52,15846765.0,52.13,52.53,51.86,52.52,15846765.0
2020-02-13 11:30:00,52.5,53.11,52.37,52.5,19753860.0,52.5,53.11,52.37,52.5,19753860.0
2020-02-13 12:00:00,52.5,53.82,52.5,53.75,19167225.0,52.5,53.82,52.5,53.75,19167225.0
2020-02-13 12:30:00,53.77,54.53,53.56,53.97,31166100.0,53.77,54.53,53.56,53.97,31166100.0
2020-02-13 13:00:00,54.0,54.1,52.84,53.75,20228265.0,54.0,54.1,52.84,53.75,20228265.0
2020-02-13 13:30:00,53.75,54.2,53.47,53.84,15597045.0,53.75,54.2,53.47,53.84,15597045.0
2020-02-13 14:00:00,53.84,54.07,53.52,54.06,10079220.0,53.84,54.07,53.52,54.06,10079220.0
2020-02-13 14:30:00,54.07,54.32,53.27,53.49,15479955.0,54.07,54.32,53.27,53.49,15479955.0
2020-02-13 15:00:00,53.49,53.87,53.27,53.54,7965255.0,53.49,53.87,53.27,53.54,7965255.0
2020-02-13 15:30:00,53.55,53.66,52.91,53.59,17684715.0,53.55,53.66,52.91,53.59,17684715.0
2020-02-14 09:30:00,52.49,53.93,52.37,53.93,37457445.0,52.49,53.93,52.37,53.93,37457445.0
2020-02-14 10:00:00,53.93,54.13,53.2,53.51,18955035.0,53.93,54.13,53.2,53.51,18955035.0
2020-02-14 10:30:00,53.51,53.98,53.37,53.9,11092170.0,53.51,53.98,53.37,53.9,11092170.0
2020-02-14 11:00:00,53.91,54.2,53.67,53.86,12660900.0,53.91,54.2,53.67,53.86,12660900.0
2020-02-14 11:30:00,53.87,53.9,53.56,53.72,8046675.0,53.87,53.9,53.56,53.72,8046675.0
2020-02-14 12:00:00,53.72,53.75,53.21,53.47,9254655.0,53.72,53.75,53.21,53.47,9254655.0
2020-02-14 12:30:00,53.46,53.59,53.11,53.31,6639195.0,53.46,53.59,53.11,53.31,6639195.0
2020-02-14 13:00:00,53.31,53.56,53.16,53.5,6433290.0,53.31,53.56,53.16,53.5,6433290.0
2020-02-14 13:30:00,53.5,53.79,53.41,53.53,5576400.0,53.5,53.79,53.41,53.53,5576400.0
2020-02-14 14:00:00,53.54,53.64,53.32,53.45,4355535.0,53.54,53.64,53.32,53.45,4355535.0
2020-02-14 14:30:00,53.44,53.49,53.26,53.3,5469525.0,53.44,53.49,53.26,53.3,5469525.0
2020-02-14 15:00:00,53.29,53.55,53.29,53.38,5833140.0,53.29,53.55,53.29,53.38,5833140.0
2020-02-14 15:30:00,53.37,53.47,52.84,53.33,14082075.0,53.37,53.47,52.84,53.33,14082075.0
2020-02-18 09:30:00,56.11,57.2,55.49,57.0,38053755.0,56.11,57.2,55.49,57.0,38053755.0
2020-02-18 10:00:00,56.99,57.33,56.55,56.73,18802125.0,56.99,57.33,56.55,56.73,18802125.0
2020-02-18 10:30:00,56.71,57.04,56.41,56.48,11517000.0,56.71,57.04,56.41,56.48,11517000.0
2020-02-18 11:00:00,56.45,56.56,55.9,56.03,11232540.0,56.45,56.56,55.9,56.03,11232540.0
2020-02-18 11:30:00,55.97,56.43,55.97,56.33,7924035.0,55.97,56.43,55.97,56.33,7924035.0
2020-02-18 12:00:00,56.33,56.73,56.25,56.47,6424155.0,56.33,56.73,56.25,56.47,6424155.0
2020-02-18 12:30:00,56.47,56.53,56.31,56.33,2886015.0,56.47,56.53,56.31,56.33,2886015.0
2020-02-18 13:00:00,56.35,56.93,56.34,56.63,7975260.0,56.35,56.93,56.34,56.63,7975260.0
2020-02-18 13:30:00,56.62,56.79,56.41,56.62,5082510.0,56.62,56.79,56.41,56.62,5082510.0
2020-02-18 14:00:00,56.63,56.73,56.47,56.67,4152660.0,56.63,56.73,56.47,56.67,4152660.0
2020-02-18 14:30:00,56.66,57.04,56.56,56.93,8500605.0,56.66,57.04,56.56,56.93,8500605.0
2020-02-18 15:00:00,56.92,57.21,56.75,56.77,8445930.0,56.92,57.21,56.75,56.77,8445930.0
2020-02-18 15:30:00,56.76,57.33,56.68,57.24,16930020.0,56.76,57.33,56.68,57.24,16930020.0
2020-02-19 09:30:00,61.54,61.67,60.1,60.77,43236345.0,61.54,61.67,60.1,60.77,43236345.0
2020-02-19 10:00:00,60.79,62.59,60.68,61.67,33485715.0,60.79,62.59,60.68,61.67,33485715.0
2020-02-19 10:30:00,61.74,62.4,61.62,62.14,17445435.0,61.74,62.4,61.62,62.14,17445435.0
2020-02-19 11:00:00,62.14,62.99,62.07,62.52,22277730.0,62.14,62.99,62.07,62.52,22277730.0
2020-02-19 11:30:00,62.5,62.82,61.81,62.25,16087155.0,62.5,62.82,61.81,62.25,16087155.0
2020-02-19 12:00:00,62.24,62.25,61.62,61.83,10593915.0,62.24,62.25,61.62,61.83,10593915.0
2020-02-19 12:30:00,61.83,61.85,60.67,61.23,22878870.0,61.83,61.85,60.67,61.23,22878870.0
2020-02-19 13:00:00,61.24,61.98,61.22,61.87,11313555.0,61.24,61.98,61.22,61.87,11313555.0
2020-02-19 13:30:00,61.88,61.9,61.21,61.38,7116975.0,61.88,61.9,61.21,61.38,7116975.0
2020-02-19 14:00:00,61.37,61.53,61.12,61.39,6497325.0,61.37,61.53,61.12,61.39,6497325.0
2020-02-19 14:30:00,61.4,61.47,60.83,60.96,7019205.0,61.4,61.47,60.83,60.96,7019205.0
2020-02-19 15:00:00,60.98,60.98,60.07,60.76,18959355.0,60.98,60.98,60.07,60.76,18959355.0
2020-02-19 15:30:00,60.74,61.28,60.57,61.13,17784900.0,60.74,61.28,60.57,61.13,17784900.0
2020-02-20 09:30:00,60.77,60.8,59.41,60.6,27824790.0,60.77,60.8,59.41,60.6,27824790.0
2020-02-20 10:00:00,60.6,60.73,60.14,60.3,11258670.0,60.6,60.73,60.14,60.3,11258670.0
2020-02-20 10:30:00,60.3,60.43,60.09,60.15,6019035.0,60.3,60.43,60.09,60.15,6019035.0
2020-02-20 11:00:00,60.14,60.27,58.1,58.43,19713705.0,60.14,60.27,58.1,58.43,19713705.0
2020-02-20 11:30:00,58.47,59.04,57.33,58.83,26971800.0,58.47,59.04,57.33,58.83,26971800.0
2020-02-20 12:00:00,58.81,59.25,58.05,58.21,14068020.0,58.81,59.25,58.05,58.21,14068020.0
2020-02-20 12:30:00,58.17,58.93,58.14,58.78,9148035.0,58.17,58.93,58.14,58.78,9148035.0
2020-02-20 13:00:00,58.8,59.67,58.71,59.38,13160550.0,58.8,59.67,58.71,59.38,13160550.0
2020-02-20 13:30:00,59.39,59.6,59.01,59.19,6205845.0,59.39,59.6,59.01,59.19,6205845.0
2020-02-20 14:00:00,59.19,59.73,59.19,59.44,6292140.0,59.19,59.73,59.19,59.44,6292140.0
2020-02-20 14:30:00,59.42,59.6,59.1,59.36,6207855.0,59.42,59.6,59.1,59.36,6207855.0
2020-02-20 15:00:00,59.36,59.56,58.86,59.41,8594235.0,59.36,59.56,58.86,59.41,8594235.0
2020-02-20 15:30:00,59.41,60.05,59.4,59.95,18231615.0,59.41,60.05,59.4,59.95,18231615.0
2020-02-21 09:30:00,60.47,60.87,58.82,59.5,28962300.0,60.47,60.87,58.82,59.5,28962300.0
2020-02-21 10:00:00,59.49,59.62,58.7,59.17,13660920.0,59.49,59.62,58.7,59.17,13660920.0
2020-02-21 10:30:00,59.15,59.58,58.94,59.51,7829970.0,59.15,59.58,58.94,59.51,7829970.0
2020-02-21 11:00:00,59.5,60.23,59.37,60.16,12317565.0,59.5,60.23,59.37,60.16,12317565.0
2020-02-21 11:30:00,60.13,60.2,59.69,59.78,8140575.0,60.13,60.2,59.69,59.78,8140575.0
2020-02-21 12:00:00,59.77,59.99,59.49,59.61,4562385.0,59.77,59.99,59.49,59.61,4562385.0
2020-02-21 12:30:00,59.6,59.72,59.22,59.31,6360210.0,59.6,59.72,59.22,59.31,6360210.0
2020-02-21 13:00:00,59.26,59.44,58.97,59.16,10283310.0,59.26,59.44,58.97,59.16,10283310.0
2020-02-21 13:30:00,59.14,59.3,58.88,59.28,6972645.0,59.14,59.3,58.88,59.28,6972645.0
2020-02-21 14:00:00,59.29,59.8,59.17,59.72,8378280.0,59.29,59.8,59.17,59.72,8378280.0
2020-02-21 14:30:00,59.7,60.06,59.66,59.8,10074090.0,59.7,60.06,59.66,59.8,10074090.0
2020-02-21 15:00:00,59.78,59.87,59.43,59.62,7357980.0,59.78,59.87,59.43,59.62,7357980.0
2020-02-21 15:30:00,59.64,60.13,59.59,60.07,14261910.0,59.64,60.13,59.59,60.07,14261910.0
2020-02-24 09:30:00,55.89,57.51,54.81,57.5,35215560.0,55.89,57.51,54.81,57.5,35215560.0
2020-02-24 10:00:00,57.48,57.57,56.66,56.9,11412960.0,57.48,57.57,56.66,56.9,11412960.0
2020-02-24 10:30:00,56.91,57.14,56.34,56.79,10373415.0,56.91,57.14,56.34,56.79,10373415.0
2020-02-24 11:00:00,56.74,56.79,55.84,55.99,10119045.0,56.74,56.79,55.84,55.99,10119045.0
2020-02-24 11:30:00,55.95,56.03,54.9,55.71,13531740.0,55.95,56.03,54.9,55.71,13531740.0
2020-02-24 12:00:00,55.7,55.83,55.2,55.6,6272430.0,55.7,55.83,55.2,55.6,6272430.0
2020-02-24 12:30:00,55.6,56.1,55.5,55.86,6962715.0,55.6,56.1,55.5,55.86,6962715.0
2020-02-24 13:00:00,55.85,55.87,55.23,55.68,6318765.0,55.85,55.87,55.23,55.68,6318765.0
2020-02-24 13:30:00,55.67,55.97,55.55,55.85,4805460.0,55.67,55.97,55.55,55.85,4805460.0
2020-02-24 14:00:00,55.84,55.88,55.48,55.74,4664715.0,55.84,55.88,55.48,55.74,4664715.0
2020-02-24 14:30:00,55.72,56.33,55.71,56.27,8407950.0,55.72,56.33,55.71,56.27,8407950.0
2020-02-24 15:00:00,56.27,56.53,55.89,56.14,8772195.0,56.27,56.53,55.89,56.14,8772195.0
2020-02-24 15:30:00,56.16,56.18,55.52,55.54,10997880.0,56.16,56.18,55.52,55.54,10997880.0
2020-02-25 09:30:00,56.63,57.11,55.47,55.73,21812355.0,56.63,57.11,55.47,55.73,21812355.0
2020-02-25 10:00:00,55.73,56.06,53.88,54.31,18891375.0,55.73,56.06,53.88,54.31,18891375.0
2020-02-25 10:30:00,54.34,54.6,52.75,53.46,24717480.0,54.34,54.6,52.75,53.46,24717480.0
2020-02-25 11:00:00,53.44,53.6,52.47,53.32,16815105.0,53.44,53.6,52.47,53.32,16815105.0
2020-02-25 11:30:00,53.32,54.42,53.07,54.27,14222850.0,53.32,54.42,53.07,54.27,14222850.0
2020-02-25 12:00:00,54.24,54.5,53.47,53.71,9907365.0,54.24,54.5,53.47,53.71,9907365.0
2020-02-25 12:30:00,53.68,54.16,53.13,53.4,6607545.0,53.68,54.16,53.13,53.4,6607545.0
2020-02-25 13:00:00,53.44,53.8,53.12,53.59,7360050.0,53.44,53.8,53.12,53.59,7360050.0
2020-02-25 13:30:00,53.6,53.82,53.03,53.31,7197390.0,53.6,53.82,53.03,53.31,7197390.0
2020-02-25 14:00:00,53.27,53.65,52.88,52.93,7344210.0,53.27,53.65,52.88,52.93,7344210.0
2020-02-25 14:30:00,52.99,53.46,52.8,53.25,7725810.0,52.99,53.46,52.8,53.25,7725810.0
2020-02-25 15:00:00,53.25,53.8,53.07,53.1,8751195.0,53.25,53.8,53.07,53.1,8751195.0
2020-02-25 15:30:00,53.1,53.37,52.81,53.27,11178585.0,53.1,53.37,52.81,53.27,11178585.0
2020-02-26 09:30:00,52.2,53.67,51.88,52.67,27652305.0,52.2,53.67,51.88,52.67,27652305.0
2020-02-26 10:00:00,52.61,53.03,52.18,52.64,10119000.0,52.61,53.03,52.18,52.64,10119000.0
2020-02-26 10:30:00,52.69,53.5,52.58,53.38,8950020.0,52.69,53.5,52.58,53.38,8950020.0
2020-02-26 11:00:00,53.4,53.87,52.88,53.82,9113970.0,53.4,53.87,52.88,53.82,9113970.0
2020-02-26 11:30:00,53.8,54.22,53.22,53.4,13634385.0,53.8,54.22,53.22,53.4,13634385.0
2020-02-26 12:00:00,53.42,53.53,52.44,52.98,8941125.0,53.42,53.53,52.44,52.98,8941125.0
2020-02-26 12:30:00,53.0,53.4,52.87,53.12,5889735.0,53.0,53.4,52.87,53.12,5889735.0
2020-02-26 13:00:00,53.08,53.23,52.34,52.69,5700630.0,53.08,53.23,52.34,52.69,5700630.0
2020-02-26 13:30:00,52.67,52.71,51.74,52.0,10565895.0,52.67,52.71,51.74,52.0,10565895.0
2020-02-26 14:00:00,51.99,52.66,51.95,52.4,5246565.0,51.99,52.66,51.95,52.4,5246565.0
2020-02-26 14:30:00,52.4,52.61,52.13,52.27,4809000.0,52.4,52.61,52.13,52.27,4809000.0
2020-02-26 15:00:00,52.3,52.47,51.94,52.01,7667400.0,52.3,52.47,51.94,52.01,7667400.0
2020-02-26 15:30:00,52.02,52.16,51.81,51.92,8476590.0,52.02,52.16,51.81,51.92,8476590.0
2020-02-27 09:30:00,48.72,49.32,47.51,48.08,37335195.0,48.72,49.32,47.51,48.08,37335195.0
2020-02-27 10:00:00,48.09,48.32,44.81,45.87,37788105.0,48.09,48.32,44.81,45.87,37788105.0
2020-02-27 10:30:00,45.83,47.43,44.6,47.32,28823385.0,45.83,47.43,44.6,47.32,28823385.0
2020-02-27 11:00:00,47.38,48.27,46.54,46.54,19979490.0,47.38,48.27,46.54,46.54,19979490.0
2020-02-27 11:30:00,46.57,47.67,46.43,47.46,13712925.0,46.57,47.67,46.43,47.46,13712925.0
2020-02-27 12:00:00,47.44,47.87,46.81,47.57,10592625.0,47.44,47.87,46.81,47.57,10592625.0
2020-02-27 12:30:00,47.55,48.59,47.52,47.68,14095395.0,47.55,48.59,47.52,47.68,14095395.0
2020-02-27 13:00:00,47.66,48.25,46.96,46.99,9217470.0,47.66,48.25,46.96,46.99,9217470.0
2020-02-27 13:30:00,46.99,47.3,46.6,46.85,10809180.0,46.99,47.3,46.6,46.85,10809180.0
2020-02-27 14:00:00,46.85,47.04,46.13,46.6,10682835.0,46.85,47.04,46.13,46.6,10682835.0
2020-02-27 14:30:00,46.6,46.66,45.5,45.5,10337220.0,46.6,46.66,45.5,45.5,10337220.0
2020-02-27 15:00:00,45.52,46.66,45.38,45.91,12941445.0,45.52,46.66,45.38,45.91,12941445.0
2020-02-27 15:30:00,45.91,46.11,45.07,45.26,17987445.0,45.91,46.11,45.07,45.26,17987445.0
2020-02-28 09:30:00,41.87,43.53,41.57,41.68,37628895.0,41.87,43.53,41.57,41.68,37628895.0
2020-02-28 10:00:00,41.68,42.45,40.77,41.66,26971695.0,41.68,42.45,40.77,41.66,26971695.0
2020-02-28 10:30:00,41.66,42.5,41.53,42.41,13906230.0,41.66,42.5,41.53,42.41,13906230.0
2020-02-28 11:00:00,42.4,43.27,41.76,43.23,14064585.0,42.4,43.27,41.76,43.23,14064585.0
2020-02-28 11:30:00,43.23,46.03,43.2,44.3,35753205.0,43.23,46.03,43.2,44.3,35753205.0
2020-02-28 12:00:00,44.22,44.31,42.88,43.64,15168675.0,44.22,44.31,42.88,43.64,15168675.0
2020-02-28 12:30:00,43.64,44.07,42.74,43.61,12768705.0,43.64,44.07,42.74,43.61,12768705.0
2020-02-28 13:00:00,43.63,43.78,43.02,43.04,9228225.0,43.63,43.78,43.02,43.04,9228225.0
2020-02-28 13:30:00,43.04,43.04,42.08,42.59,11062410.0,43.04,43.04,42.08,42.59,11062410.0
2020-02-28 14:00:00,42.61,43.23,42.07,43.0,8696820.0,42.61,43.23,42.07,43.0,8696820.0
2020-02-28 14:30:00,43.03,43.93,42.8,43.11,17042745.0,43.03,43.93,42.8,43.11,17042745.0
2020-02-28 15:00:00,43.08,43.22,42.47,42.95,11581275.0,43.08,43.22,42.47,42.95,11581275.0
2020-02-28 15:30:00,42.98,44.87,42.81,44.5,24687825.0,42.98,44.87,42.81,44.5,24687825.0
2020-03-02 09:30:00,47.42,48.27,46.14,46.99,38539155.0,47.42,48.27,46.14,46.99,38539155.0
2020-03-02 10:00:00,46.98,47.18,45.78,46.3,20243790.0,46.98,47.18,45.78,46.3,20243790.0
2020-03-02 10:30:00,46.29,47.13,45.81,46.55,14381250.0,46.29,47.13,45.81,46.55,14381250.0
2020-03-02 11:00:00,46.54,47.76,46.53,47.4,13350855.0,46.54,47.76,46.53,47.4,13350855.0
2020-03-02 11:30:00,47.44,48.47,47.35,48.41,15124500.0,47.44,48.47,47.35,48.41,15124500.0
2020-03-02 12:00:00,48.41,48.63,47.82,48.4,14354265.0,48.41,48.63,47.82,48.4,14354265.0
2020-03-02 12:30:00,48.43,49.25,48.29,49.07,14848350.0,48.43,49.25,48.29,49.07,14848350.0
2020-03-02 13:00:00,49.07,49.1,48.14,48.4,10916100.0,49.07,49.1,48.14,48.4,10916100.0
2020-03-02 13:30:00,48.4,48.9,48.26,48.58,7583400.0,48.4,48.9,48.26,48.58,7583400.0
2020-03-02 14:00:00,48.57,48.81,48.37,48.38,6008520.0,48.57,48.81,48.37,48.38,6008520.0
2020-03-02 14:30:00,48.4,48.5,47.61,48.13,11219655.0,48.4,48.5,47.61,48.13,11219655.0
2020-03-02 15:00:00,48.13,48.6,48.09,48.49,6619680.0,48.13,48.6,48.09,48.49,6619680.0
2020-03-02 15:30:00,48.5,49.58,48.44,49.58,16727520.0,48.5,49.58,48.44,49.58,16727520.0
2020-03-03 09:30:00,53.67,53.8,51.09,51.47,45789975.0,53.67,53.8,51.09,51.47,45789975.0
2020-03-03 10:00:00,51.52,53.33,50.89,51.83,33286380.0,51.52,53.33,50.89,51.83,33286380.0
2020-03-03 10:30:00,51.78,52.49,51.53,52.25,11688675.0,51.78,52.49,51.53,52.25,11688675.0
2020-03-03 11:00:00,52.19,52.43,50.09,50.53,17650815.0,52.19,52.43,50.09,50.53,17650815.0
2020-03-03 11:30:00,50.53,51.5,50.27,51.15,11833020.0,50.53,51.5,50.27,51.15,11833020.0
2020-03-03 12:00:00,51.16,51.87,51.01,51.15,9503055.0,51.16,51.87,51.01,51.15,9503055.0
2020-03-03 12:30:00,51.21,51.53,50.83,51.03,6315195.0,51.21,51.53,50.83,51.03,6315195.0
2020-03-03 13:00:00,51.0,51.0,49.34,49.79,13780995.0,51.0,51.0,49.34,49.79,13780995.0
2020-03-03 13:30:00,49.81,50.23,48.33,48.72,18230685.0,49.81,50.23,48.33,48.72,18230685.0
2020-03-03 14:00:00,48.69,48.95,47.74,48.71,17196945.0,48.69,48.95,47.74,48.71,17196945.0
2020-03-03 14:30:00,48.75,49.72,48.35,49.69,14359635.0,48.75,49.72,48.35,49.69,14359635.0
2020-03-03 15:00:00,49.67,50.6,49.51,50.38,17684430.0,49.67,50.6,49.51,50.38,17684430.0
2020-03-03 15:30:00,50.35,50.35,49.18,49.7,13869510.0,50.35,50.35,49.18,49.7,13869510.0
2020-03-04 09:30:00,50.97,51.1,49.07,49.45,27026355.0,50.97,51.1,49.07,49.45,27026355.0
2020-03-04 10:00:00,49.43,50.71,49.19,50.27,18473265.0,49.43,50.71,49.19,50.27,18473265.0
2020-03-04 10:30:00,50.31,50.33,49.42,49.63,8884245.0,50.31,50.33,49.42,49.63,8884245.0
2020-03-04 11:00:00,49.61,49.84,49.36,49.83,6683385.0,49.61,49.84,49.36,49.83,6683385.0
2020-03-04 11:30:00,49.83,49.99,48.63,48.69,10995915.0,49.83,49.99,48.63,48.69,10995915.0
2020-03-04 12:00:00,48.72,49.18,48.32,48.97,9604785.0,48.72,49.18,48.32,48.97,9604785.0
2020-03-04 12:30:00,48.97,50.05,48.6,50.02,9669735.0,48.97,50.05,48.6,50.02,9669735.0
2020-03-04 13:00:00,50.01,50.19,49.41,49.64,12336465.0,50.01,50.19,49.41,49.64,12336465.0
2020-03-04 13:30:00,49.66,49.7,49.04,49.35,7675290.0,49.66,49.7,49.04,49.35,7675290.0
2020-03-04 14:00:00,49.35,49.47,48.89,49.13,6443655.0,49.35,49.47,48.89,49.13,6443655.0
2020-03-04 14:30:00,49.16,49.21,48.67,48.83,6703140.0,49.16,49.21,48.67,48.83,6703140.0
2020-03-04 15:00:00,48.83,49.63,48.81,49.51,7061535.0,48.83,49.63,48.81,49.51,7061535.0
2020-03-04 15:30:00,49.52,49.97,48.97,49.97,12573210.0,49.52,49.97,48.97,49.97,12573210.0
2020-03-05 09:30:00,48.25,49.0,47.87,48.55,18655545.0,48.25,49.0,47.87,48.55,18655545.0
2020-03-05 10:00:00,48.53,49.43,48.27,48.87,13678455.0,48.53,49.43,48.27,48.87,13678455.0
2020-03-05 10:30:00,48.84,49.59,48.72,49.24,9737940.0,48.84,49.59,48.72,49.24,9737940.0
2020-03-05 11:00:00,49.22,49.72,49.07,49.47,8261475.0,49.22,49.72,49.07,49.47,8261475.0
2020-03-05 11:30:00,49.5,49.57,48.91,49.02,6124200.0,49.5,49.57,48.91,49.02,6124200.0
2020-03-05 12:00:00,49.03,49.16,48.78,48.94,5136345.0,49.03,49.16,48.78,48.94,5136345.0
2020-03-05 12:30:00,48.93,49.15,48.35,48.57,6438015.0,48.93,49.15,48.35,48.57,6438015.0
2020-03-05 13:00:00,48.53,48.93,48.35,48.86,4552620.0,48.53,48.93,48.35,48.86,4552620.0
2020-03-05 13:30:00,48.85,49.06,48.53,48.71,3979740.0,48.85,49.06,48.53,48.71,3979740.0
2020-03-05 14:00:00,48.71,48.91,48.4,48.55,3866415.0,48.71,48.91,48.4,48.55,3866415.0
2020-03-05 14:30:00,48.53,48.73,48.41,48.51,4671375.0,48.53,48.73,48.41,48.51,4671375.0
2020-03-05 15:00:00,48.48,48.53,47.98,48.03,7533030.0,48.48,48.53,47.98,48.03,7533030.0
2020-03-05 15:30:00,48.02,48.57,47.98,48.24,9671130.0,48.02,48.57,47.98,48.24,9671130.0
2020-03-06 09:30:00,46.12,46.98,45.62,46.0,24499920.0,46.12,46.98,45.62,46.0,24499920.0
2020-03-06 10:00:00,46.01,47.03,45.73,46.96,16414440.0,46.01,47.03,45.73,46.96,16414440.0
2020-03-06 10:30:00,46.96,47.07,46.54,46.82,10864200.0,46.96,47.07,46.54,46.82,10864200.0
2020-03-06 11:00:00,46.82,46.84,46.05,46.23,7351380.0,46.82,46.84,46.05,46.23,7351380.0
2020-03-06 11:30:00,46.27,46.43,45.96,46.12,5822025.0,46.27,46.43,45.96,46.12,5822025.0
2020-03-06 12:00:00,46.13,46.17,45.71,45.86,5096085.0,46.13,46.17,45.71,45.86,5096085.0
2020-03-06 12:30:00,45.91,46.2,45.83,46.03,4701150.0,45.91,46.2,45.83,46.03,4701150.0
2020-03-06 13:00:00,46.05,46.52,46.02,46.28,4686840.0,46.05,46.52,46.02,46.28,4686840.0
2020-03-06 13:30:00,46.29,46.42,45.87,45.91,5904285.0,46.29,46.42,45.87,45.91,5904285.0
2020-03-06 14:00:00,45.92,46.16,45.8,45.98,4163625.0,45.92,46.16,45.8,45.98,4163625.0
2020-03-06 14:30:00,45.99,46.17,45.82,46.05,4474530.0,45.99,46.17,45.82,46.05,4474530.0
2020-03-06 15:00:00,46.05,46.64,45.96,46.39,8373825.0,46.05,46.64,45.96,46.39,8373825.0
2020-03-06 15:30:00,46.4,47.13,46.29,46.89,13722405.0,46.4,47.13,46.29,46.89,13722405.0
2020-03-09 09:30:00,40.36,42.39,40.33,41.89,20936700.0,40.36,42.39,40.33,41.89,20936700.0
2020-03-09 10:00:00,41.9,44.2,41.73,42.61,23410665.0,41.9,44.2,41.73,42.61,23410665.0
2020-03-09 10:30:00,42.57,43.2,42.07,42.31,16675500.0,42.57,43.2,42.07,42.31,16675500.0
2020-03-09 11:00:00,42.29,42.36,41.73,41.96,12980985.0,42.29,42.36,41.73,41.96,12980985.0
2020-03-09 11:30:00,41.92,42.6,41.7,42.46,12591060.0,41.92,42.6,41.7,42.46,12591060.0
2020-03-09 12:00:00,42.44,42.8,42.0,42.07,7705005.0,42.44,42.8,42.0,42.07,7705005.0
2020-03-09 12:30:00,42.09,42.67,42.02,42.27,7479480.0,42.09,42.67,42.02,42.27,7479480.0
2020-03-09 13:00:00,42.27,42.6,42.0,42.06,6745065.0,42.27,42.6,42.0,42.06,6745065.0
2020-03-09 13:30:00,42.03,42.06,41.23,41.31,11237235.0,42.03,42.06,41.23,41.31,11237235.0
2020-03-09 14:00:00,41.37,41.75,41.02,41.18,9327060.0,41.37,41.75,41.02,41.18,9327060.0
2020-03-09 14:30:00,41.17,41.6,40.82,41.33,8850855.0,41.17,41.6,40.82,41.33,8850855.0
2020-03-09 15:00:00,41.36,41.67,40.88,40.98,10141050.0,41.36,41.67,40.88,40.98,10141050.0
2020-03-09 15:30:00,40.99,41.23,40.43,40.43,13647555.0,40.99,41.23,40.43,40.43,13647555.0
2020-03-10 09:30:00,44.0,44.53,42.67,43.47,32624055.0,44.0,44.53,42.67,43.47,32624055.0
2020-03-10 10:00:00,43.49,43.62,42.55,42.68,12921690.0,43.49,43.62,42.55,42.68,12921690.0
2020-03-10 10:30:00,42.67,42.88,42.0,42.02,11683485.0,42.67,42.88,42.0,42.02,11683485.0
2020-03-10 11:00:00,42.01,42.13,40.89,41.0,14710290.0,42.01,42.13,40.89,41.0,14710290.0
2020-03-10 11:30:00,41.0,41.93,40.53,41.4,17457030.0,41.0,41.93,40.53,41.4,17457030.0
2020-03-10 12:00:00,41.41,42.45,41.41,41.73,11031960.0,41.41,42.45,41.41,41.73,11031960.0
2020-03-10 12:30:00,41.72,42.27,41.63,41.95,6487170.0,41.72,42.27,41.63,41.95,6487170.0
2020-03-10 13:00:00,41.96,42.42,41.87,42.22,5830320.0,41.96,42.42,41.87,42.22,5830320.0
2020-03-10 13:30:00,42.22,42.33,41.8,42.01,4250820.0,42.22,42.33,41.8,42.01,4250820.0
2020-03-10 14:00:00,42.03,42.26,41.75,41.99,5920815.0,42.03,42.26,41.75,41.99,5920815.0
2020-03-10 14:30:00,41.95,43.0,41.85,42.81,9680805.0,41.95,43.0,41.85,42.81,9680805.0
2020-03-10 15:00:00,42.8,43.27,42.67,42.83,9811620.0,42.8,43.27,42.67,42.83,9811620.0
2020-03-10 15:30:00,42.8,43.06,42.53,43.0,10644750.0,42.8,43.06,42.53,43.0,10644750.0
2020-03-11 09:30:00,42.68,43.57,42.27,43.4,23905470.0,42.68,43.57,42.27,43.4,23905470.0
2020-03-11 10:00:00,43.39,43.42,42.14,42.3,12230130.0,43.39,43.42,42.14,42.3,12230130.0
2020-03-11 10:30:00,42.28,42.49,42.01,42.1,9320280.0,42.28,42.49,42.01,42.1,9320280.0
2020-03-11 11:00:00,42.1,42.38,42.02,42.18,6405840.0,42.1,42.38,42.02,42.18,6405840.0
2020-03-11 11:30:00,42.21,42.73,42.14,42.57,7290645.0,42.21,42.73,42.14,42.57,7290645.0
2020-03-11 12:00:00,42.59,43.23,42.48,42.9,8721870.0,42.59,43.23,42.48,42.9,8721870.0
2020-03-11 12:30:00,42.89,43.05,42.2,42.38,8264100.0,42.89,43.05,42.2,42.38,8264100.0
2020-03-11 13:00:00,42.39,42.41,42.03,42.2,7362780.0,42.39,42.41,42.03,42.2,7362780.0
2020-03-11 13:30:00,42.17,42.29,41.81,42.08,6920460.0,42.17,42.29,41.81,42.08,6920460.0
2020-03-11 14:00:00,42.05,42.16,41.05,41.15,8532780.0,42.05,42.16,41.05,41.15,8532780.0
2020-03-11 14:30:00,41.17,41.66,40.93,41.43,9700605.0,41.17,41.66,40.93,41.43,9700605.0
2020-03-11 15:00:00,41.45,42.0,40.87,42.0,10367445.0,41.45,42.0,40.87,42.0,10367445.0
2020-03-11 15:30:00,41.98,42.61,41.67,42.26,15538395.0,41.98,42.61,41.67,42.26,15538395.0
2020-03-12 09:30:00,38.7,39.2,36.62,39.08,28352985.0,38.7,39.2,36.62,39.08,28352985.0
2020-03-12 10:00:00,39.11,39.2,38.13,38.25,19280550.0,39.11,39.2,38.13,38.25,19280550.0
2020-03-12 10:30:00,38.26,38.47,37.9,38.16,12046230.0,38.26,38.47,37.9,38.16,12046230.0
2020-03-12 11:00:00,38.16,38.16,37.24,37.39,12380955.0,38.16,38.16,37.24,37.39,12380955.0
2020-03-12 11:30:00,37.4,37.52,36.42,36.73,18919080.0,37.4,37.52,36.42,36.73,18919080.0
2020-03-12 12:00:00,36.7,37.13,36.53,36.94,10521480.0,36.7,37.13,36.53,36.94,10521480.0
2020-03-12 12:30:00,36.93,38.37,36.67,37.98,13422555.0,36.93,38.37,36.67,37.98,13422555.0
2020-03-12 13:00:00,37.98,39.63,37.33,37.95,19297410.0,37.98,39.63,37.33,37.95,19297410.0
2020-03-12 13:30:00,37.97,38.18,37.0,37.78,8293575.0,37.97,38.18,37.0,37.78,8293575.0
2020-03-12 14:00:00,37.79,37.98,37.38,37.5,5718345.0,37.79,37.98,37.38,37.5,5718345.0
2020-03-12 14:30:00,37.49,37.67,36.87,36.98,9521505.0,37.49,37.67,36.87,36.98,9521505.0
2020-03-12 15:00:00,36.97,37.49,36.94,37.08,7495320.0,36.97,37.49,36.94,37.08,7495320.0
2020-03-12 15:30:00,37.08,38.08,37.0,37.07,18502350.0,37.08,38.08,37.0,37.07,18502350.0
2020-03-13 09:30:00,39.67,40.5,36.78,37.49,37334700.0,39.67,40.5,36.78,37.49,37334700.0
2020-03-13 10:00:00,37.48,38.13,37.13,37.91,15992295.0,37.48,38.13,37.13,37.91,15992295.0
2020-03-13 10:30:00,37.91,38.17,36.53,36.61,13677120.0,37.91,38.17,36.53,36.61,13677120.0
2020-03-13 11:00:00,36.6,36.93,35.36,35.39,15774720.0,36.6,36.93,35.36,35.39,15774720.0
2020-03-13 11:30:00,35.39,35.52,33.47,34.58,34795815.0,35.39,35.52,33.47,34.58,34795815.0
2020-03-13 12:00:00,34.58,34.7,33.57,34.43,15534180.0,34.58,34.7,33.57,34.43,15534180.0
2020-03-13 12:30:00,34.41,35.63,34.41,34.63,18126555.0,34.41,35.63,34.41,34.63,18126555.0
2020-03-13 13:00:00,34.64,35.25,34.37,35.06,9037755.0,34.64,35.25,34.37,35.06,9037755.0
2020-03-13 13:30:00,35.1,36.11,35.09,35.67,13073805.0,35.1,36.11,35.09,35.67,13073805.0
2020-03-13 14:00:00,35.64,35.83,34.67,34.67,10337325.0,35.64,35.83,34.67,34.67,10337325.0
2020-03-13 14:30:00,34.69,35.2,34.45,35.07,9717210.0,34.69,35.2,34.45,35.07,9717210.0
2020-03-13 15:00:00,35.05,35.34,34.54,35.17,9086280.0,35.05,35.34,34.54,35.17,9086280.0
2020-03-13 15:30:00,35.17,36.41,34.53,36.41,23479770.0,35.17,36.41,34.53,36.41,23479770.0
2020-03-16 09:30:00,31.23,31.37,29.48,30.9,34326630.0,31.23,31.37,29.48,30.9,34326630.0
2020-03-16 10:00:00,30.89,30.97,30.0,30.26,19496295.0,30.89,30.97,30.0,30.26,19496295.0
2020-03-16 10:30:00,30.28,31.47,30.25,31.11,22502790.0,30.28,31.47,30.25,31.11,22502790.0
2020-03-16 11:00:00,31.2,32.99,31.02,32.26,23880960.0,31.2,32.99,31.02,32.26,23880960.0
2020-03-16 11:30:00,32.25,32.73,31.49,31.97,14515815.0,32.25,32.73,31.49,31.97,14515815.0
2020-03-16 12:00:00,31.99,32.6,31.8,32.04,10118280.0,31.99,32.6,31.8,32.04,10118280.0
2020-03-16 12:30:00,32.03,32.3,31.2,31.47,8981385.0,32.03,32.3,31.2,31.47,8981385.0
2020-03-16 13:00:00,31.47,31.65,31.0,31.13,8155560.0,31.47,31.65,31.0,31.13,8155560.0
2020-03-16 13:30:00,31.09,31.3,30.67,30.96,8687520.0,31.09,31.3,30.67,30.96,8687520.0
2020-03-16 14:00:00,30.94,30.94,30.15,30.81,9878295.0,30.94,30.94,30.15,30.81,9878295.0
2020-03-16 14:30:00,30.8,31.67,30.59,31.26,13408905.0,30.8,31.67,30.59,31.26,13408905.0
2020-03-16 15:00:00,31.27,31.6,30.69,30.74,8870235.0,31.27,31.6,30.69,30.74,8870235.0
2020-03-16 15:30:00,30.76,30.93,29.53,29.67,24736125.0,30.76,30.93,29.53,29.67,24736125.0
2020-03-17 09:30:00,29.33,29.87,26.7,26.74,44893905.0,29.33,29.87,26.7,26.74,44893905.0
2020-03-17 10:00:00,26.77,28.21,26.4,27.99,28896975.0,26.77,28.21,26.4,27.99,28896975.0
2020-03-17 10:30:00,27.96,28.52,27.33,27.8,16811280.0,27.96,28.52,27.33,27.8,16811280.0
2020-03-17 11:00:00,27.77,29.62,27.67,28.87,20681040.0,27.77,29.62,27.67,28.87,20681040.0
2020-03-17 11:30:00,28.87,30.52,28.54,30.14,20057970.0,28.87,30.52,28.54,30.14,20057970.0
2020-03-17 12:00:00,30.1,31.46,29.13,29.17,25031880.0,30.1,31.46,29.13,29.17,25031880.0
2020-03-17 12:30:00,29.16,29.92,28.0,28.91,16167735.0,29.16,29.92,28.0,28.91,16167735.0
2020-03-17 13:00:00,28.9,29.3,28.02,28.58,12026400.0,28.9,29.3,28.02,28.58,12026400.0
2020-03-17 13:30:00,28.59,29.53,28.47,28.85,11627550.0,28.59,29.53,28.47,28.85,11627550.0
2020-03-17 14:00:00,28.88,29.5,28.68,29.26,10560645.0,28.88,29.5,28.68,29.26,10560645.0
2020-03-17 14:30:00,29.3,29.76,28.47,28.86,11817420.0,29.3,29.76,28.47,28.86,11817420.0
2020-03-17 15:00:00,28.85,28.88,27.76,27.8,12894030.0,28.85,28.88,27.76,27.8,12894030.0
2020-03-17 15:30:00,27.78,29.04,27.72,28.67,20264550.0,27.78,29.04,27.72,28.67,20264550.0
2020-03-18 09:30:00,25.95,26.99,25.41,26.45,43620720.0,25.95,26.99,25.41,26.45,43620720.0
2020-03-18 10:00:00,26.44,26.97,25.87,26.29,19377540.0,26.44,26.97,25.87,26.29,19377540.0
2020-03-18 10:30:00,26.31,26.47,25.58,25.93,15750135.0,26.31,26.47,25.58,25.93,15750135.0
2020-03-18 11:00:00,25.93,25.99,25.22,25.41,21641520.0,25.93,25.99,25.22,25.41,21641520.0
2020-03-18 11:30:00,25.4,26.12,25.37,25.88,13598055.0,25.4,26.12,25.37,25.88,13598055.0
2020-03-18 12:00:00,25.89,25.89,25.37,25.52,10527255.0,25.89,25.89,25.37,25.52,10527255.0
2020-03-18 12:30:00,25.55,25.61,24.67,24.67,14461425.0,25.55,25.61,24.67,24.67,14461425.0
2020-03-18 13:00:00,24.67,25.13,24.0,24.1,15689010.0,24.67,25.13,24.0,24.1,15689010.0
2020-03-18 13:30:00,24.1,24.47,23.54,23.83,21008805.0,24.1,24.47,23.54,23.83,21008805.0
2020-03-18 14:00:00,23.84,23.98,23.37,23.56,14401800.0,23.84,23.98,23.37,23.56,14401800.0
2020-03-18 14:30:00,23.55,24.13,23.47,23.89,19188285.0,23.55,24.13,23.47,23.89,19188285.0
2020-03-18 15:00:00,23.93,24.27,23.48,23.63,19317495.0,23.93,24.27,23.48,23.63,19317495.0
2020-03-18 15:30:00,23.62,24.22,23.41,24.11,23304135.0,23.62,24.22,23.41,24.11,23304135.0
2020-03-19 09:30:00,24.98,26.8,23.9,26.75,48691095.0,24.98,26.8,23.9,26.75,48691095.0
2020-03-19 10:00:00,26.75,28.99,26.13,28.04,54742245.0,26.75,28.99,26.13,28.04,54742245.0
2020-03-19 10:30:00,28.06,28.1,26.12,27.03,31314135.0,28.06,28.1,26.12,27.03,31314135.0
2020-03-19 11:00:00,27.03,28.1,26.67,27.86,22021230.0,27.03,28.1,26.67,27.86,22021230.0
2020-03-19 11:30:00,27.84,27.87,27.12,27.13,14053875.0,27.84,27.87,27.12,27.13,14053875.0
2020-03-19 12:00:00,27.13,27.59,26.87,27.57,11336130.0,27.13,27.59,26.87,27.57,11336130.0
2020-03-19 12:30:00,27.56,28.37,27.29,27.97,16806030.0,27.56,28.37,27.29,27.97,16806030.0
2020-03-19 13:00:00,28.0,28.27,27.53,27.94,11841120.0,28.0,28.27,27.53,27.94,11841120.0
2020-03-19 13:30:00,27.88,28.44,27.8,28.22,9740085.0,27.88,28.44,27.8,28.22,9740085.0
2020-03-19 14:00:00,28.23,29.13,28.13,28.88,18528750.0,28.23,29.13,28.13,28.88,18528750.0
2020-03-19 14:30:00,28.9,30.13,28.89,29.73,31515915.0,28.9,30.13,28.89,29.73,31515915.0
2020-03-19 15:00:00,29.7,29.73,28.75,29.05,19568415.0,29.7,29.73,28.75,29.05,19568415.0
2020-03-19 15:30:00,29.06,29.27,28.0,28.49,23263215.0,29.06,29.27,28.0,28.49,23263215.0
2020-03-20 09:30:00,29.25,30.0,28.39,28.75,49432485.0,29.25,30.0,28.39,28.75,49432485.0
2020-03-20 10:00:00,28.8,29.95,28.72,29.82,30917175.0,28.8,29.95,28.72,29.82,30917175.0
2020-03-20 10:30:00,29.83,31.61,29.83,31.55,43052055.0,29.83,31.61,29.83,31.55,43052055.0
2020-03-20 11:00:00,31.55,31.8,29.6,30.35,29112690.0,31.55,31.8,29.6,30.35,29112690.0
2020-03-20 11:30:00,30.34,31.0,29.85,30.28,17590710.0,30.34,31.0,29.85,30.28,17590710.0
2020-03-20 12:00:00,30.28,30.38,28.94,29.18,18443715.0,30.28,30.38,28.94,29.18,18443715.0
2020-03-20 12:30:00,29.18,30.18,29.16,29.7,18321180.0,29.18,30.18,29.16,29.7,18321180.0
2020-03-20 13:00:00,29.74,30.09,29.12,29.33,10493265.0,29.74,30.09,29.12,29.33,10493265.0
2020-03-20 13:30:00,29.31,29.57,29.16,29.44,7923840.0,29.31,29.57,29.16,29.44,7923840.0
2020-03-20 14:00:00,29.42,29.46,28.78,28.84,12795015.0,29.42,29.46,28.78,28.84,12795015.0
2020-03-20 14:30:00,28.9,29.17,28.4,28.66,15952050.0,28.9,29.17,28.4,28.66,15952050.0
2020-03-20 15:00:00,28.65,29.19,28.44,29.15,13271490.0,28.65,29.19,28.44,29.15,13271490.0
2020-03-20 15:30:00,29.1,29.53,28.45,28.5,25267950.0,29.1,29.53,28.45,28.5,25267950.0
2020-03-23 09:30:00,28.9,29.47,27.41,28.8,31845525.0,28.9,29.47,27.41,28.8,31845525.0
2020-03-23 10:00:00,28.78,29.07,28.07,28.63,15449205.0,28.78,29.07,28.07,28.63,15449205.0
2020-03-23 10:30:00,28.63,28.93,28.09,28.29,11345880.0,28.63,28.93,28.09,28.29,11345880.0
2020-03-23 11:00:00,28.27,28.45,27.37,27.44,13340760.0,28.27,28.45,27.37,27.44,13340760.0
2020-03-23 11:30:00,27.45,28.45,27.41,28.2,15372975.0,27.45,28.45,27.41,28.2,15372975.0
2020-03-23 12:00:00,28.19,28.54,27.83,28.24,10417740.0,28.19,28.54,27.83,28.24,10417740.0
2020-03-23 12:30:00,28.25,29.1,28.03,28.95,15331365.0,28.25,29.1,28.03,28.95,15331365.0
2020-03-23 13:00:00,28.93,29.34,28.67,28.82,13658265.0,28.93,29.34,28.67,28.82,13658265.0
2020-03-23 13:30:00,28.81,29.05,28.37,28.52,8415555.0,28.81,29.05,28.37,28.52,8415555.0
2020-03-23 14:00:00,28.51,28.78,28.19,28.59,7068780.0,28.51,28.78,28.19,28.59,7068780.0
2020-03-23 14:30:00,28.61,28.94,28.41,28.47,7538880.0,28.61,28.94,28.41,28.47,7538880.0
2020-03-23 15:00:00,28.47,28.93,28.35,28.46,7693500.0,28.47,28.93,28.35,28.46,7693500.0
2020-03-23 15:30:00,28.45,29.03,28.23,28.95,12118440.0,28.45,29.03,28.23,28.95,12118440.0
2020-03-24 09:30:00,31.81,32.67,31.6,32.29,38992050.0,31.81,32.67,31.6,32.29,38992050.0
2020-03-24 10:00:00,32.27,34.08,32.14,33.67,43047765.0,32.27,34.08,32.14,33.67,43047765.0
2020-03-24 10:30:00,33.61,33.75,32.87,33.0,22151865.0,33.61,33.75,32.87,33.0,22151865.0
2020-03-24 11:00:00,33.02,33.61,32.6,33.58,15594555.0,33.02,33.61,32.6,33.58,15594555.0
2020-03-24 11:30:00,33.59,33.8,33.15,33.8,12765120.0,33.59,33.8,33.15,33.8,12765120.0
2020-03-24 12:00:00,33.78,34.13,33.6,33.95,13581510.0,33.78,34.13,33.6,33.95,13581510.0
2020-03-24 12:30:00,33.94,34.25,33.56,33.6,10866420.0,33.94,34.25,33.56,33.6,10866420.0
2020-03-24 13:00:00,33.62,33.77,33.1,33.33,9749025.0,33.62,33.77,33.1,33.33,9749025.0
2020-03-24 13:30:00,33.35,33.86,33.03,33.08,9991635.0,33.35,33.86,33.03,33.08,9991635.0
2020-03-24 14:00:00,33.08,33.29,32.68,33.14,9988680.0,33.08,33.29,32.68,33.14,9988680.0
2020-03-24 14:30:00,33.14,33.45,32.91,33.42,8618310.0,33.14,33.45,32.91,33.42,8618310.0
2020-03-24 15:00:00,33.42,33.66,33.22,33.52,11457690.0,33.42,33.66,33.22,33.52,11457690.0
2020-03-24 15:30:00,33.51,33.98,33.33,33.62,19120320.0,33.51,33.98,33.33,33.62,19120320.0
2020-03-25 09:30:00,36.33,37.13,34.13,34.68,46270575.0,36.33,37.13,34.13,34.68,46270575.0
2020-03-25 10:00:00,34.69,35.23,34.07,35.03,21943995.0,34.69,35.23,34.07,35.03,21943995.0
2020-03-25 10:30:00,35.05,36.13,35.05,36.04,22305000.0,35.05,36.13,35.05,36.04,22305000.0
2020-03-25 11:00:00,36.01,36.38,35.61,36.14,14422470.0,36.01,36.38,35.61,36.14,14422470.0
2020-03-25 11:30:00,36.18,36.36,35.9,36.11,9107850.0,36.18,36.36,35.9,36.11,9107850.0
2020-03-25 12:00:00,36.11,36.93,36.05,36.86,17282925.0,36.11,36.93,36.05,36.86,17282925.0
2020-03-25 12:30:00,36.81,36.84,36.4,36.63,10244730.0,36.81,36.84,36.4,36.63,10244730.0
2020-03-25 13:00:00,36.62,36.64,36.15,36.33,7249425.0,36.62,36.64,36.15,36.33,7249425.0
2020-03-25 13:30:00,36.35,36.56,36.05,36.26,6473460.0,36.35,36.56,36.05,36.26,6473460.0
2020-03-25 14:00:00,36.26,36.33,35.67,35.91,10171575.0,36.26,36.33,35.67,35.91,10171575.0
2020-03-25 14:30:00,35.92,36.79,35.73,36.7,10006800.0,35.92,36.79,35.73,36.7,10006800.0
2020-03-25 15:00:00,36.71,36.89,36.36,36.36,10520250.0,36.71,36.89,36.36,36.36,10520250.0
2020-03-25 15:30:00,36.39,36.85,35.56,35.95,17658330.0,36.39,36.85,35.56,35.95,17658330.0
2020-03-26 09:30:00,36.49,37.33,36.14,36.69,27781350.0,36.49,37.33,36.14,36.69,27781350.0
2020-03-26 10:00:00,36.73,36.99,36.4,36.4,14769480.0,36.73,36.99,36.4,36.4,14769480.0
2020-03-26 10:30:00,36.41,36.69,35.61,36.18,15588540.0,36.41,36.69,35.61,36.18,15588540.0
2020-03-26 11:00:00,36.18,36.27,35.68,35.83,9406890.0,36.18,36.27,35.68,35.83,9406890.0
2020-03-26 11:30:00,35.83,36.2,35.53,35.92,11358120.0,35.83,36.2,35.53,35.92,11358120.0
2020-03-26 12:00:00,35.93,36.0,35.38,35.74,9065310.0,35.93,36.0,35.38,35.74,9065310.0
2020-03-26 12:30:00,35.74,35.77,35.18,35.27,9267315.0,35.74,35.77,35.18,35.27,9267315.0
2020-03-26 13:00:00,35.25,35.31,34.48,34.56,13350195.0,35.25,35.31,34.48,34.56,13350195.0
2020-03-26 13:30:00,34.54,34.73,34.15,34.51,15937950.0,34.54,34.73,34.15,34.51,15937950.0
2020-03-26 14:00:00,34.53,34.93,34.37,34.51,9569490.0,34.53,34.93,34.37,34.51,9569490.0
2020-03-26 14:30:00,34.52,34.76,34.4,34.66,7326270.0,34.52,34.76,34.4,34.66,7326270.0
2020-03-26 15:00:00,34.64,35.12,34.4,35.05,9517635.0,34.64,35.12,34.4,35.05,9517635.0
2020-03-26 15:30:00,35.05,35.27,34.39,35.2,18377805.0,35.05,35.27,34.39,35.2,18377805.0
2020-03-27 09:30:00,33.67,34.04,32.94,33.07,25943595.0,33.67,34.04,32.94,33.07,25943595.0
2020-03-27 10:00:00,33.09,33.57,32.95,33.41,12449430.0,33.09,33.57,32.95,33.41,12449430.0
2020-03-27 10:30:00,33.34,33.45,33.13,33.18,8140425.0,33.34,33.45,33.13,33.18,8140425.0
2020-03-27 11:00:00,33.16,33.83,33.15,33.53,9312810.0,33.16,33.83,33.15,33.53,9312810.0
2020-03-27 11:30:00,33.54,33.67,33.36,33.39,5150325.0,33.54,33.67,33.36,33.39,5150325.0
2020-03-27 12:00:00,33.38,33.53,33.27,33.38,5427315.0,33.38,33.53,33.27,33.38,5427315.0
2020-03-27 12:30:00,33.39,33.75,33.34,33.66,6713730.0,33.39,33.75,33.34,33.66,6713730.0
2020-03-27 13:00:00,33.66,33.78,33.51,33.64,4967880.0,33.66,33.78,33.51,33.64,4967880.0
2020-03-27 13:30:00,33.65,34.43,33.62,34.06,13598640.0,33.65,34.43,33.62,34.06,13598640.0
2020-03-27 14:00:00,34.05,34.19,33.72,34.12,6403995.0,34.05,34.19,33.72,34.12,6403995.0
2020-03-27 14:30:00,34.1,34.53,34.05,34.39,9423795.0,34.1,34.53,34.05,34.39,9423795.0
2020-03-27 15:00:00,34.39,35.05,34.28,34.53,14545080.0,34.39,35.05,34.28,34.53,14545080.0
2020-03-27 15:30:00,34.53,34.83,34.22,34.3,17299425.0,34.53,34.83,34.22,34.3,17299425.0
2020-03-30 09:30:00,34.02,34.39,32.75,33.5,20414850.0,34.02,34.39,32.75,33.5,20414850.0
2020-03-30 10:00:00,33.5,33.7,33.17,33.2,10979715.0,33.5,33.7,33.17,33.2,10979715.0
2020-03-30 10:30:00,33.2,33.63,33.18,33.4,8813040.0,33.2,33.63,33.18,33.4,8813040.0
2020-03-30 11:00:00,33.39,33.6,33.22,33.6,8020170.0,33.39,33.6,33.22,33.6,8020170.0
2020-03-30 11:30:00,33.6,34.06,33.6,33.98,9682065.0,33.6,34.06,33.6,33.98,9682065.0
2020-03-30 12:00:00,33.98,34.44,33.89,34.27,9716670.0,33.98,34.44,33.89,34.27,9716670.0
2020-03-30 12:30:00,34.25,34.25,33.85,34.19,6085800.0,34.25,34.25,33.85,34.19,6085800.0
2020-03-30 13:00:00,34.19,34.19,33.63,33.72,6232245.0,34.19,34.19,33.63,33.72,6232245.0
2020-03-30 13:30:00,33.73,33.88,33.47,33.51,5617305.0,33.73,33.88,33.47,33.51,5617305.0
2020-03-30 14:00:00,33.51,33.73,33.33,33.7,6486345.0,33.51,33.73,33.33,33.7,6486345.0
2020-03-30 14:30:00,33.71,33.88,33.58,33.71,6653370.0,33.71,33.88,33.58,33.71,6653370.0
2020-03-30 15:00:00,33.72,33.81,33.4,33.56,5873415.0,33.72,33.81,33.4,33.56,5873415.0
2020-03-30 15:30:00,33.57,33.65,33.33,33.47,8907585.0,33.57,33.65,33.33,33.47,8907585.0
2020-03-31 09:30:00,33.42,34.74,33.13,34.48,24339690.0,33.42,34.74,33.13,34.48,24339690.0
2020-03-31 10:00:00,34.48,35.97,34.48,35.55,31629825.0,34.48,35.97,34.48,35.55,31629825.0
2020-03-31 10:30:00,35.56,35.72,35.27,35.35,11444550.0,35.56,35.72,35.27,35.35,11444550.0
2020-03-31 11:00:00,35.37,35.63,35.1,35.61,9351795.0,35.37,35.63,35.1,35.61,9351795.0
2020-03-31 11:30:00,35.62,35.97,35.42,35.87,11788965.0,35.62,35.97,35.42,35.87,11788965.0
2020-03-31 12:00:00,35.86,36.2,35.35,35.57,13839630.0,35.86,36.2,35.35,35.57,13839630.0
2020-03-31 12:30:00,35.57,35.67,35.16,35.24,9359940.0,35.57,35.67,35.16,35.24,9359940.0
2020-03-31 13:00:00,35.25,35.47,34.67,34.87,9716745.0,35.25,35.47,34.67,34.87,9716745.0
2020-03-31 13:30:00,34.88,35.39,34.77,35.36,8434800.0,34.88,35.39,34.77,35.36,8434800.0
2020-03-31 14:00:00,35.38,35.39,34.97,35.13,5574015.0,35.38,35.39,34.97,35.13,5574015.0
2020-03-31 14:30:00,35.13,35.36,34.95,35.23,6775140.0,35.13,35.36,34.95,35.23,6775140.0
2020-03-31 15:00:00,35.23,35.32,33.95,34.33,14249880.0,35.23,35.32,33.95,34.33,14249880.0
2020-03-31 15:30:00,34.32,34.97,34.28,34.97,17295450.0,34.32,34.97,34.28,34.97,17295450.0
2020-04-01 09:30:00,33.6,34.26,33.4,33.58,19852095.0,33.6,34.26,33.4,33.58,19852095.0
2020-04-01 10:00:00,33.6,34.02,33.42,33.87,11007630.0,33.6,34.02,33.42,33.87,11007630.0
2020-04-01 10:30:00,33.87,33.93,33.6,33.8,6998355.0,33.87,33.93,33.6,33.8,6998355.0
2020-04-01 11:00:00,33.8,34.04,33.56,33.6,6922710.0,33.8,34.04,33.56,33.6,6922710.0
2020-04-01 11:30:00,33.6,33.68,33.4,33.45,7562400.0,33.6,33.68,33.4,33.45,7562400.0
2020-04-01 12:00:00,33.47,33.48,33.1,33.18,9686490.0,33.47,33.48,33.1,33.18,9686490.0
2020-04-01 12:30:00,33.18,33.29,32.74,32.87,9550170.0,33.18,33.29,32.74,32.87,9550170.0
2020-04-01 13:00:00,32.87,33.12,32.82,32.88,6497700.0,32.87,33.12,32.82,32.88,6497700.0
2020-04-01 13:30:00,32.86,32.86,32.38,32.65,10370055.0,32.86,32.86,32.38,32.65,10370055.0
2020-04-01 14:00:00,32.65,32.8,32.39,32.55,6187545.0,32.65,32.8,32.39,32.55,6187545.0
2020-04-01 14:30:00,32.53,32.54,31.9,31.91,9982440.0,32.53,32.54,31.9,31.91,9982440.0
2020-04-01 15:00:00,31.91,32.06,31.76,31.85,9973860.0,31.91,32.06,31.76,31.85,9973860.0
2020-04-01 15:30:00,31.86,32.27,31.67,32.11,16243560.0,31.86,32.27,31.67,32.11,16243560.0
2020-04-02 09:30:00,32.09,32.42,31.14,31.69,22252725.0,32.09,32.42,31.14,31.69,22252725.0
2020-04-02 10:00:00,31.69,32.26,31.54,32.17,12814275.0,31.69,32.26,31.54,32.17,12814275.0
2020-04-02 10:30:00,32.14,32.95,31.92,32.16,18501240.0,32.14,32.95,31.92,32.16,18501240.0
2020-04-02 11:00:00,32.13,32.2,31.61,31.78,9611685.0,32.13,32.2,31.61,31.78,9611685.0
2020-04-02 11:30:00,31.77,32.08,31.54,32.0,6559725.0,31.77,32.08,31.54,32.0,6559725.0
2020-04-02 12:00:00,32.0,32.17,31.27,31.39,11067105.0,32.0,32.17,31.27,31.39,11067105.0
2020-04-02 12:30:00,31.41,31.67,31.25,31.43,7941765.0,31.41,31.67,31.25,31.43,7941765.0
2020-04-02 13:00:00,31.42,31.5,30.64,30.71,11312160.0,31.42,31.5,30.64,30.71,11312160.0
2020-04-02 13:30:00,30.71,30.86,30.55,30.78,10309035.0,30.71,30.86,30.55,30.78,10309035.0
2020-04-02 14:00:00,30.76,30.78,30.02,30.22,13493205.0,30.76,30.78,30.02,30.22,13493205.0
2020-04-02 14:30:00,30.21,30.46,30.04,30.44,10343250.0,30.21,30.46,30.04,30.44,10343250.0
2020-04-02 15:00:00,30.45,30.59,29.92,30.03,10634760.0,30.45,30.59,29.92,30.03,10634760.0
2020-04-02 15:30:00,30.06,30.36,29.76,30.3,17938965.0,30.06,30.36,29.76,30.3,17938965.0
2020-04-03 09:30:00,33.99,34.37,32.73,33.01,56351025.0,33.99,34.37,32.73,33.01,56351025.0
2020-04-03 10:00:00,33.02,33.25,32.28,32.42,25765335.0,33.02,33.25,32.28,32.42,25765335.0
2020-04-03 10:30:00,32.43,32.92,32.17,32.48,21137535.0,32.43,32.92,32.17,32.48,21137535.0
2020-04-03 11:00:00,32.5,32.67,32.3,32.59,11446935.0,32.5,32.67,32.3,32.59,11446935.0
2020-04-03 11:30:00,32.6,32.79,32.28,32.41,12006135.0,32.6,32.79,32.28,32.41,12006135.0
2020-04-03 12:00:00,32.41,32.56,31.87,31.99,14789055.0,32.41,32.56,31.87,31.99,14789055.0
2020-04-03 12:30:00,31.98,32.1,31.53,31.65,13249290.0,31.98,32.1,31.53,31.65,13249290.0
2020-04-03 13:00:00,31.67,31.72,31.33,31.42,13658115.0,31.67,31.72,31.33,31.42,13658115.0
2020-04-03 13:30:00,31.42,31.79,31.23,31.65,13670505.0,31.42,31.79,31.23,31.65,13670505.0
2020-04-03 14:00:00,31.63,31.98,31.4,31.96,10403415.0,31.63,31.98,31.4,31.96,10403415.0
2020-04-03 14:30:00,31.95,32.08,31.68,32.0,9509565.0,31.95,32.08,31.68,32.0,9509565.0
2020-04-03 15:00:00,32.0,32.07,31.7,31.85,9165315.0,32.0,32.07,31.7,31.85,9165315.0
2020-04-03 15:30:00,31.85,32.06,31.69,32.0,15324195.0,31.85,32.06,31.69,32.0,15324195.0
2020-04-06 09:30:00,34.08,34.73,33.2,34.64,35201085.0,34.08,34.73,33.2,34.64,35201085.0
2020-04-06 10:00:00,34.6,34.7,33.88,33.92,18971115.0,34.6,34.7,33.88,33.92,18971115.0
2020-04-06 10:30:00,33.93,34.23,33.7,33.95,12166935.0,33.93,34.23,33.7,33.95,12166935.0
2020-04-06 11:00:00,33.95,33.98,33.53,33.8,8860890.0,33.95,33.98,33.53,33.8,8860890.0
2020-04-06 11:30:00,33.8,33.9,33.56,33.77,7227240.0,33.8,33.9,33.56,33.77,7227240.0
2020-04-06 12:00:00,33.78,34.13,33.7,34.07,8754690.0,33.78,34.13,33.7,34.07,8754690.0
2020-04-06 12:30:00,34.05,34.23,33.78,33.94,6785700.0,34.05,34.23,33.78,33.94,6785700.0
2020-04-06 13:00:00,33.92,34.01,33.79,33.81,3590850.0,33.92,34.01,33.79,33.81,3590850.0
2020-04-06 13:30:00,33.82,34.13,33.75,34.04,5667975.0,33.82,34.13,33.75,34.04,5667975.0
2020-04-06 14:00:00,34.04,34.04,33.75,33.86,5891010.0,34.04,34.04,33.75,33.86,5891010.0
2020-04-06 14:30:00,33.86,34.02,33.77,33.95,4312785.0,33.86,34.02,33.77,33.95,4312785.0
2020-04-06 15:00:00,33.93,34.06,33.8,34.03,5180025.0,33.93,34.06,33.8,34.03,5180025.0
2020-04-06 15:30:00,34.05,34.57,33.97,34.42,17952675.0,34.05,34.57,33.97,34.42,17952675.0
2020-04-07 09:30:00,36.33,37.67,35.49,37.49,41635275.0,36.33,37.67,35.49,37.49,41635275.0
2020-04-07 10:00:00,37.47,37.56,36.13,36.33,25571430.0,37.47,37.56,36.13,36.33,25571430.0
2020-04-07 10:30:00,36.31,36.88,35.84,36.19,16371720.0,36.31,36.88,35.84,36.19,16371720.0
2020-04-07 11:00:00,36.18,36.68,36.11,36.32,9913875.0,36.18,36.68,36.11,36.32,9913875.0
2020-04-07 11:30:00,36.33,36.72,36.31,36.63,7581570.0,36.33,36.72,36.31,36.63,7581570.0
2020-04-07 12:00:00,36.63,37.28,36.61,37.08,14792790.0,36.63,37.28,36.61,37.08,14792790.0
2020-04-07 12:30:00,37.07,37.19,36.88,37.13,5939565.0,37.07,37.19,36.88,37.13,5939565.0
2020-04-07 13:00:00,37.13,37.45,36.97,37.12,9348990.0,37.13,37.45,36.97,37.12,9348990.0
2020-04-07 13:30:00,37.13,37.14,36.74,36.76,6502710.0,37.13,37.14,36.74,36.76,6502710.0
2020-04-07 14:00:00,36.77,36.97,36.46,36.8,9801225.0,36.77,36.97,36.46,36.8,9801225.0
2020-04-07 14:30:00,36.82,36.92,36.06,36.33,9145980.0,36.82,36.92,36.06,36.33,9145980.0
2020-04-07 15:00:00,36.33,36.65,36.1,36.21,9050835.0,36.33,36.65,36.1,36.21,9050835.0
2020-04-07 15:30:00,36.21,36.8,36.14,36.36,14369295.0,36.21,36.8,36.14,36.36,14369295.0
2020-04-08 09:30:00,36.93,37.15,36.15,36.19,19851660.0,36.93,37.15,36.15,36.19,19851660.0
2020-04-08 10:00:00,36.2,36.33,35.56,36.15,19238775.0,36.2,36.33,35.56,36.15,19238775.0
2020-04-08 10:30:00,36.17,36.53,35.84,36.45,11810460.0,36.17,36.53,35.84,36.45,11810460.0
2020-04-08 11:00:00,36.44,36.78,36.43,36.72,13603995.0,36.44,36.78,36.43,36.72,13603995.0
2020-04-08 11:30:00,36.73,36.84,36.2,36.36,10873305.0,36.73,36.84,36.2,36.36,10873305.0
2020-04-08 12:00:00,36.37,36.68,36.26,36.51,7274715.0,36.37,36.68,36.26,36.51,7274715.0
2020-04-08 12:30:00,36.53,36.76,36.44,36.65,5356800.0,36.53,36.76,36.44,36.65,5356800.0
2020-04-08 13:00:00,36.65,36.67,36.37,36.4,4424385.0,36.65,36.67,36.37,36.4,4424385.0
2020-04-08 13:30:00,36.42,36.46,36.14,36.22,5464875.0,36.42,36.46,36.14,36.22,5464875.0
2020-04-08 14:00:00,36.2,36.59,36.2,36.53,6785325.0,36.2,36.59,36.2,36.53,6785325.0
2020-04-08 14:30:00,36.53,36.63,36.3,36.44,7948320.0,36.53,36.63,36.3,36.44,7948320.0
2020-04-08 15:00:00,36.43,36.54,36.27,36.37,6265320.0,36.43,36.54,36.27,36.37,6265320.0
2020-04-08 15:30:00,36.38,36.69,36.22,36.58,11672145.0,36.38,36.69,36.22,36.58,11672145.0
2020-04-09 09:30:00,37.49,38.35,37.14,38.02,33924660.0,37.49,38.35,37.14,38.02,33924660.0
2020-04-09 10:00:00,38.0,38.23,37.29,37.72,16501560.0,38.0,38.23,37.29,37.72,16501560.0
2020-04-09 10:30:00,37.72,37.98,37.55,37.73,8946300.0,37.72,37.98,37.55,37.73,8946300.0
2020-04-09 11:00:00,37.73,37.73,37.41,37.6,7540515.0,37.73,37.73,37.41,37.6,7540515.0
2020-04-09 11:30:00,37.59,37.96,37.52,37.95,8843505.0,37.59,37.96,37.52,37.95,8843505.0
2020-04-09 12:00:00,37.94,38.08,37.82,37.83,7382190.0,37.94,38.08,37.82,37.83,7382190.0
2020-04-09 12:30:00,37.82,38.02,37.75,37.98,4589580.0,37.82,38.02,37.75,37.98,4589580.0
2020-04-09 13:00:00,37.98,38.11,37.9,37.97,4268370.0,37.98,38.11,37.9,37.97,4268370.0
2020-04-09 13:30:00,37.97,38.3,37.89,38.19,6480945.0,37.97,38.3,37.89,38.19,6480945.0
2020-04-09 14:00:00,38.18,38.25,37.8,37.92,7000485.0,38.18,38.25,37.8,37.92,7000485.0
2020-04-09 14:30:00,37.93,38.11,37.61,37.89,7905075.0,37.93,38.11,37.61,37.89,7905075.0
2020-04-09 15:00:00,37.87,38.07,37.74,38.04,6565065.0,37.87,38.07,37.74,38.04,6565065.0
2020-04-09 15:30:00,38.03,38.2,37.92,38.2,11699835.0,38.03,38.2,37.92,38.2,11699835.0
2020-04-13 09:30:00,39.41,39.58,38.7,39.28,26499855.0,39.41,39.58,38.7,39.28,26499855.0
2020-04-13 10:00:00,39.27,40.33,39.23,39.95,23572485.0,39.27,40.33,39.23,39.95,23572485.0
2020-04-13 10:30:00,39.94,40.26,39.74,40.16,12252480.0,39.94,40.26,39.74,40.16,12252480.0
2020-04-13 11:00:00,40.15,40.77,39.89,40.73,16002615.0,40.15,40.77,39.89,40.73,16002615.0
2020-04-13 11:30:00,40.72,41.44,40.47,41.11,20694870.0,40.72,41.44,40.47,41.11,20694870.0
2020-04-13 12:00:00,41.12,42.33,41.03,41.63,25964610.0,41.12,42.33,41.03,41.63,25964610.0
2020-04-13 12:30:00,41.63,42.05,41.41,41.95,13899375.0,41.63,42.05,41.41,41.95,13899375.0
2020-04-13 13:00:00,41.93,42.04,41.55,41.71,7048530.0,41.93,42.04,41.55,41.71,7048530.0
2020-04-13 13:30:00,41.72,42.6,41.68,42.38,12693945.0,41.72,42.6,41.68,42.38,12693945.0
2020-04-13 14:00:00,42.4,42.75,42.4,42.53,12493515.0,42.4,42.75,42.4,42.53,12493515.0
2020-04-13 14:30:00,42.55,43.07,42.38,42.94,13387335.0,42.55,43.07,42.38,42.94,13387335.0
2020-04-13 15:00:00,42.93,43.0,42.5,42.7,11084085.0,42.93,43.0,42.5,42.7,11084085.0
2020-04-13 15:30:00,42.68,43.47,42.64,43.4,24835995.0,42.68,43.47,42.64,43.4,24835995.0
2020-04-14 09:30:00,46.59,49.17,46.16,48.66,72542100.0,46.59,49.17,46.16,48.66,72542100.0
2020-04-14 10:00:00,48.66,49.46,48.14,48.81,32784255.0,48.66,49.46,48.14,48.81,32784255.0
2020-04-14 10:30:00,48.83,49.15,48.48,48.5,17096745.0,48.83,49.15,48.48,48.5,17096745.0
2020-04-14 11:00:00,48.5,48.6,47.1,48.27,32692830.0,48.5,48.6,47.1,48.27,32692830.0
2020-04-14 11:30:00,48.26,48.92,48.13,48.64,17400570.0,48.26,48.92,48.13,48.64,17400570.0
2020-04-14 12:00:00,48.65,49.0,48.39,48.6,12455160.0,48.65,49.0,48.39,48.6,12455160.0
2020-04-14 12:30:00,48.61,49.13,48.56,48.92,11306250.0,48.61,49.13,48.56,48.92,11306250.0
2020-04-14 13:00:00,48.92,48.92,48.53,48.83,8300115.0,48.92,48.92,48.53,48.83,8300115.0
2020-04-14 13:30:00,48.83,49.25,48.77,49.09,9804525.0,48.83,49.25,48.77,49.09,9804525.0
2020-04-14 14:00:00,49.1,49.12,48.49,48.52,11396475.0,49.1,49.12,48.49,48.52,11396475.0
2020-04-14 14:30:00,48.55,48.66,47.49,48.29,19689240.0,48.55,48.66,47.49,48.29,19689240.0
2020-04-14 15:00:00,48.3,48.3,47.27,47.69,15447465.0,48.3,48.3,47.27,47.69,15447465.0
2020-04-14 15:30:00,47.66,47.87,46.85,47.32,21581880.0,47.66,47.87,46.85,47.32,21581880.0
2020-04-15 09:30:00,49.47,50.21,48.44,49.12,49164555.0,49.47,50.21,48.44,49.12,49164555.0
2020-04-15 10:00:00,49.12,49.85,48.87,49.28,22148355.0,49.12,49.85,48.87,49.28,22148355.0
2020-04-15 10:30:00,49.26,49.36,48.77,49.19,14454060.0,49.26,49.36,48.77,49.19,14454060.0
2020-04-15 11:00:00,49.2,49.31,47.88,48.44,21568710.0,49.2,49.31,47.88,48.44,21568710.0
2020-04-15 11:30:00,48.44,48.53,47.33,47.95,15970005.0,48.44,48.53,47.33,47.95,15970005.0
2020-04-15 12:00:00,47.92,48.68,47.87,48.34,13199400.0,47.92,48.68,47.87,48.34,13199400.0
2020-04-15 12:30:00,48.33,48.43,47.88,48.33,9824580.0,48.33,48.43,47.88,48.33,9824580.0
2020-04-15 13:00:00,48.32,49.13,48.19,48.66,14337675.0,48.32,49.13,48.19,48.66,14337675.0
2020-04-15 13:30:00,48.67,48.73,48.35,48.51,8285355.0,48.67,48.73,48.35,48.51,8285355.0
2020-04-15 14:00:00,48.53,48.93,48.45,48.65,8747055.0,48.53,48.93,48.45,48.65,8747055.0
2020-04-15 14:30:00,48.66,49.08,48.59,48.83,11422905.0,48.66,49.08,48.59,48.83,11422905.0
2020-04-15 15:00:00,48.82,48.9,48.15,48.29,11372280.0,48.82,48.9,48.15,48.29,11372280.0
2020-04-15 15:30:00,48.29,48.69,48.07,48.64,15721035.0,48.29,48.69,48.07,48.64,15721035.0
2020-04-16 09:30:00,47.8,48.34,47.11,47.8,28514925.0,47.8,48.34,47.11,47.8,28514925.0
2020-04-16 10:00:00,47.8,48.51,47.61,48.44,15765750.0,47.8,48.51,47.61,48.44,15765750.0
2020-04-16 10:30:00,48.47,49.33,48.19,49.02,21399915.0,48.47,49.33,48.19,49.02,21399915.0
2020-04-16 11:00:00,49.0,50.63,48.97,50.38,26480610.0,49.0,50.63,48.97,50.38,26480610.0
2020-04-16 11:30:00,50.38,50.52,49.67,50.12,19195770.0,50.38,50.52,49.67,50.12,19195770.0
2020-04-16 12:00:00,50.11,50.23,49.02,49.4,16795170.0,50.11,50.23,49.02,49.4,16795170.0
2020-04-16 12:30:00,49.39,49.39,48.8,49.2,11702505.0,49.39,49.39,48.8,49.2,11702505.0
2020-04-16 13:00:00,49.21,49.61,49.13,49.37,9918150.0,49.21,49.61,49.13,49.37,9918150.0
2020-04-16 13:30:00,49.36,49.52,48.9,49.02,7649985.0,49.36,49.52,48.9,49.02,7649985.0
2020-04-16 14:00:00,49.01,49.46,48.87,49.38,8482680.0,49.01,49.46,48.87,49.38,8482680.0
2020-04-16 14:30:00,49.37,49.79,49.21,49.58,9944625.0,49.37,49.79,49.21,49.58,9944625.0
2020-04-16 15:00:00,49.57,49.63,49.2,49.55,8106000.0,49.57,49.63,49.2,49.55,8106000.0
2020-04-16 15:30:00,49.55,49.9,49.52,49.71,15779895.0,49.55,49.9,49.52,49.71,15779895.0
2020-04-17 09:30:00,51.51,51.66,50.48,51.25,25556910.0,51.51,51.66,50.48,51.25,25556910.0
2020-04-17 10:00:00,51.27,51.37,50.39,50.8,13188105.0,51.27,51.37,50.39,50.8,13188105.0
2020-04-17 10:30:00,50.79,50.87,50.09,50.58,13898820.0,50.79,50.87,50.09,50.58,13898820.0
2020-04-17 11:00:00,50.58,50.73,50.29,50.41,7663830.0,50.58,50.73,50.29,50.41,7663830.0
2020-04-17 11:30:00,50.41,50.98,50.33,50.89,8186205.0,50.41,50.98,50.33,50.89,8186205.0
2020-04-17 12:00:00,50.9,50.97,50.64,50.8,6630045.0,50.9,50.97,50.64,50.8,6630045.0
2020-04-17 12:30:00,50.8,50.82,50.58,50.64,4984980.0,50.8,50.82,50.58,50.64,4984980.0
2020-04-17 13:00:00,50.62,50.63,50.25,50.36,5983575.0,50.62,50.63,50.25,50.36,5983575.0
2020-04-17 13:30:00,50.35,50.49,50.07,50.13,5515935.0,50.35,50.49,50.07,50.13,5515935.0
2020-04-17 14:00:00,50.12,50.28,49.84,50.15,9262050.0,50.12,50.28,49.84,50.15,9262050.0
2020-04-17 14:30:00,50.15,50.39,49.95,50.31,6668580.0,50.15,50.39,49.95,50.31,6668580.0
2020-04-17 15:00:00,50.32,50.33,49.99,50.01,5531595.0,50.32,50.33,49.99,50.01,5531595.0
2020-04-17 15:30:00,50.01,50.33,49.98,50.22,11619870.0,50.01,50.33,49.98,50.22,11619870.0
2020-04-20 09:30:00,48.85,49.38,47.48,48.56,28752900.0,48.85,49.38,47.48,48.56,28752900.0
2020-04-20 10:00:00,48.57,50.21,48.52,50.06,19015635.0,48.57,50.21,48.52,50.06,19015635.0
2020-04-20 10:30:00,50.05,51.04,50.05,50.47,22686780.0,50.05,51.04,50.05,50.47,22686780.0
2020-04-20 11:00:00,50.45,50.76,50.2,50.57,9342645.0,50.45,50.76,50.2,50.57,9342645.0
2020-04-20 11:30:00,50.56,50.75,50.28,50.5,6551865.0,50.56,50.75,50.28,50.5,6551865.0
2020-04-20 12:00:00,50.5,50.55,49.88,50.04,7282560.0,50.5,50.55,49.88,50.04,7282560.0
2020-04-20 12:30:00,50.06,50.53,50.05,50.28,7183545.0,50.06,50.53,50.05,50.28,7183545.0
2020-04-20 13:00:00,50.3,50.34,49.96,50.22,6884940.0,50.3,50.34,49.96,50.22,6884940.0
2020-04-20 13:30:00,50.22,50.51,50.08,50.22,5664435.0,50.22,50.51,50.08,50.22,5664435.0
2020-04-20 14:00:00,50.21,50.36,49.78,49.85,6252975.0,50.21,50.36,49.78,49.85,6252975.0
2020-04-20 14:30:00,49.84,50.5,49.83,50.03,10214430.0,49.84,50.5,49.83,50.03,10214430.0
2020-04-20 15:00:00,50.03,50.27,49.84,50.23,8624475.0,50.03,50.27,49.84,50.23,8624475.0
2020-04-20 15:30:00,50.24,50.28,49.67,49.76,9744450.0,50.24,50.28,49.67,49.76,9744450.0
2020-04-21 09:30:00,48.71,50.22,48.38,49.64,25233780.0,48.71,50.22,48.38,49.64,25233780.0
2020-04-21 10:00:00,49.62,49.75,48.94,49.41,12708690.0,49.62,49.75,48.94,49.41,12708690.0
2020-04-21 10:30:00,49.41,49.42,46.82,47.09,23932425.0,49.41,49.42,46.82,47.09,23932425.0
2020-04-21 11:00:00,47.07,47.59,44.92,45.9,32130645.0,47.07,47.59,44.92,45.9,32130645.0
2020-04-21 11:30:00,45.88,46.52,45.69,46.27,15333375.0,45.88,46.52,45.69,46.27,15333375.0
2020-04-21 12:00:00,46.25,46.6,45.93,46.46,11016480.0,46.25,46.6,45.93,46.46,11016480.0
2020-04-21 12:30:00,46.48,46.52,45.81,46.04,10002090.0,46.48,46.52,45.81,46.04,10002090.0
2020-04-21 13:00:00,46.04,47.2,46.0,47.19,12472620.0,46.04,47.2,46.0,47.19,12472620.0
2020-04-21 13:30:00,47.2,47.5,46.86,46.99,12933495.0,47.2,47.5,46.86,46.99,12933495.0
2020-04-21 14:00:00,46.98,47.47,46.72,47.36,8717685.0,46.98,47.47,46.72,47.36,8717685.0
2020-04-21 14:30:00,47.37,47.52,46.38,46.66,9751560.0,47.37,47.52,46.38,46.66,9751560.0
2020-04-21 15:00:00,46.63,46.87,46.09,46.49,9578700.0,46.63,46.87,46.09,46.49,9578700.0
2020-04-21 15:30:00,46.47,46.57,45.62,45.78,13001010.0,46.47,46.57,45.62,45.78,13001010.0
2020-04-22 09:30:00,46.88,47.51,46.33,46.43,23414175.0,46.88,47.51,46.33,46.43,23414175.0
2020-04-22 10:00:00,46.43,47.0,45.91,46.5,16580580.0,46.43,47.0,45.91,46.5,16580580.0
2020-04-22 10:30:00,46.53,47.31,46.53,46.83,11438520.0,46.53,47.31,46.53,46.83,11438520.0
2020-04-22 11:00:00,46.82,46.99,46.5,46.58,6499425.0,46.82,46.99,46.5,46.58,6499425.0
2020-04-22 11:30:00,46.57,46.91,46.42,46.7,5739555.0,46.57,46.91,46.42,46.7,5739555.0
2020-04-22 12:00:00,46.72,46.78,46.56,46.63,3683250.0,46.72,46.78,46.56,46.63,3683250.0
2020-04-22 12:30:00,46.63,46.73,46.44,46.66,3425250.0,46.63,46.73,46.44,46.66,3425250.0
2020-04-22 13:00:00,46.67,47.17,46.59,47.07,6561405.0,46.67,47.17,46.59,47.07,6561405.0
2020-04-22 13:30:00,47.08,47.27,46.93,47.17,5846175.0,47.08,47.27,46.93,47.17,5846175.0
2020-04-22 14:00:00,47.17,48.19,47.07,47.97,11831010.0,47.17,48.19,47.07,47.97,11831010.0
2020-04-22 14:30:00,47.99,48.33,47.71,48.03,15487275.0,47.99,48.33,47.71,48.03,15487275.0
2020-04-22 15:00:00,48.03,48.29,47.67,48.2,8966745.0,48.03,48.29,47.67,48.2,8966745.0
2020-04-22 15:30:00,48.21,48.93,48.2,48.83,18738630.0,48.21,48.93,48.2,48.83,18738630.0
2020-04-23 09:30:00,48.5,48.86,47.61,47.96,21647850.0,48.5,48.86,47.61,47.96,21647850.0
2020-04-23 10:00:00,47.95,48.7,47.93,48.52,15870960.0,47.95,48.7,47.93,48.52,15870960.0
2020-04-23 10:30:00,48.53,48.93,48.3,48.47,12485985.0,48.53,48.93,48.3,48.47,12485985.0
2020-04-23 11:00:00,48.45,48.7,48.08,48.62,9757995.0,48.45,48.7,48.08,48.62,9757995.0
2020-04-23 11:30:00,48.63,48.64,48.15,48.31,6847890.0,48.63,48.64,48.15,48.31,6847890.0
2020-04-23 12:00:00,48.33,48.52,48.16,48.36,4805385.0,48.33,48.52,48.16,48.36,4805385.0
2020-04-23 12:30:00,48.34,48.57,47.61,47.98,11855505.0,48.34,48.57,47.61,47.98,11855505.0
2020-04-23 13:00:00,47.99,48.29,47.77,48.05,6938850.0,47.99,48.29,47.77,48.05,6938850.0
2020-04-23 13:30:00,48.04,48.24,47.37,47.68,9220050.0,48.04,48.24,47.37,47.68,9220050.0
2020-04-23 14:00:00,47.67,47.83,47.23,47.75,7621260.0,47.67,47.83,47.23,47.75,7621260.0
2020-04-23 14:30:00,47.75,47.94,47.58,47.85,5515770.0,47.75,47.94,47.58,47.85,5515770.0
2020-04-23 15:00:00,47.85,47.89,47.27,47.45,6276120.0,47.85,47.89,47.27,47.45,6276120.0
2020-04-23 15:30:00,47.47,47.47,46.88,47.04,13710750.0,47.47,47.47,46.88,47.04,13710750.0
2020-04-24 09:30:00,47.39,47.72,46.57,46.77,17597190.0,47.39,47.72,46.57,46.77,17597190.0
2020-04-24 10:00:00,46.76,47.68,46.69,47.46,15903855.0,46.76,47.68,46.69,47.46,15903855.0
2020-04-24 10:30:00,47.44,47.98,47.29,47.39,13632870.0,47.44,47.98,47.29,47.39,13632870.0
2020-04-24 11:00:00,47.38,47.51,47.03,47.21,11046690.0,47.38,47.51,47.03,47.21,11046690.0
2020-04-24 11:30:00,47.21,47.41,47.02,47.25,7373400.0,47.21,47.41,47.02,47.25,7373400.0
2020-04-24 12:00:00,47.25,47.67,47.14,47.52,7683630.0,47.25,47.67,47.14,47.52,7683630.0
2020-04-24 12:30:00,47.52,47.76,47.34,47.75,7330065.0,47.52,47.76,47.34,47.75,7330065.0
2020-04-24 13:00:00,47.74,47.8,47.37,47.5,5550060.0,47.74,47.8,47.37,47.5,5550060.0
2020-04-24 13:30:00,47.5,47.7,47.31,47.65,5651460.0,47.5,47.7,47.31,47.65,5651460.0
2020-04-24 14:00:00,47.65,47.79,47.52,47.7,4556355.0,47.65,47.79,47.52,47.7,4556355.0
2020-04-24 14:30:00,47.71,48.5,47.67,48.14,13816185.0,47.71,48.5,47.67,48.14,13816185.0
2020-04-24 15:00:00,48.14,48.47,48.04,48.39,8969010.0,48.14,48.47,48.04,48.39,8969010.0
2020-04-24 15:30:00,48.38,48.72,48.22,48.33,14621325.0,48.38,48.72,48.22,48.33,14621325.0
2020-04-27 09:30:00,49.16,52.69,49.0,52.27,45763125.0,49.16,52.69,49.0,52.27,45763125.0
2020-04-27 10:00:00,52.3,53.3,51.82,52.96,31201380.0,52.3,53.3,51.82,52.96,31201380.0
2020-04-27 10:30:00,52.91,53.07,52.21,52.25,12084015.0,52.91,53.07,52.21,52.25,12084015.0
2020-04-27 11:00:00,52.25,52.93,52.23,52.91,11839395.0,52.25,52.93,52.23,52.91,11839395.0
2020-04-27 11:30:00,52.89,53.04,52.25,52.57,11602470.0,52.89,53.04,52.25,52.57,11602470.0
2020-04-27 12:00:00,52.56,52.79,52.16,52.73,9124695.0,52.56,52.79,52.16,52.73,9124695.0
2020-04-27 12:30:00,52.75,52.9,52.0,52.17,14259270.0,52.75,52.9,52.0,52.17,14259270.0
2020-04-27 13:00:00,52.18,52.49,51.99,52.45,8284365.0,52.18,52.49,51.99,52.45,8284365.0
2020-04-27 13:30:00,52.44,52.53,52.15,52.51,6052290.0,52.44,52.53,52.15,52.51,6052290.0
2020-04-27 14:00:00,52.53,52.99,52.41,52.84,9147840.0,52.53,52.99,52.41,52.84,9147840.0
2020-04-27 14:30:00,52.84,53.2,52.68,52.96,9127200.0,52.84,53.2,52.68,52.96,9127200.0
2020-04-27 15:00:00,52.98,53.0,52.46,52.65,8928780.0,52.98,53.0,52.46,52.65,8928780.0
2020-04-27 15:30:00,52.64,53.27,52.64,53.26,14982885.0,52.64,53.27,52.64,53.26,14982885.0
2020-04-28 09:30:00,53.03,53.67,51.61,51.72,31990335.0,53.03,53.67,51.61,51.72,31990335.0
2020-04-28 10:00:00,51.75,52.32,50.99,51.42,19777575.0,51.75,52.32,50.99,51.42,19777575.0
2020-04-28 10:30:00,51.42,51.6,50.45,50.67,13792665.0,51.42,51.6,50.45,50.67,13792665.0
2020-04-28 11:00:00,50.69,51.6,50.59,51.47,15348450.0,50.69,51.6,50.59,51.47,15348450.0
2020-04-28 11:30:00,51.47,51.93,51.35,51.47,12535905.0,51.47,51.93,51.35,51.47,12535905.0
2020-04-28 12:00:00,51.48,52.07,51.33,51.69,10119660.0,51.48,52.07,51.33,51.69,10119660.0
2020-04-28 12:30:00,51.68,52.17,51.58,52.05,7504290.0,51.68,52.17,51.58,52.05,7504290.0
2020-04-28 13:00:00,52.07,52.16,51.68,51.87,6328335.0,52.07,52.16,51.68,51.87,6328335.0
2020-04-28 13:30:00,51.86,52.1,51.66,51.71,5496900.0,51.86,52.1,51.66,51.71,5496900.0
2020-04-28 14:00:00,51.73,52.13,51.7,51.99,5329980.0,51.73,52.13,51.7,51.99,5329980.0
2020-04-28 14:30:00,51.99,52.07,51.28,51.47,6225375.0,51.99,52.07,51.28,51.47,6225375.0
2020-04-28 15:00:00,51.46,51.57,51.05,51.42,7297875.0,51.46,51.57,51.05,51.42,7297875.0
2020-04-28 15:30:00,51.43,51.44,50.93,51.27,7798620.0,51.43,51.44,50.93,51.27,7798620.0
2020-04-29 09:30:00,52.68,53.4,52.26,52.98,25000125.0,52.68,53.4,52.26,52.98,25000125.0
2020-04-29 10:00:00,52.97,53.2,52.53,52.69,12239040.0,52.97,53.2,52.53,52.69,12239040.0
2020-04-29 10:30:00,52.68,53.11,52.63,53.08,9306765.0,52.68,53.11,52.63,53.08,9306765.0
2020-04-29 11:00:00,53.07,53.2,52.59,52.69,7279305.0,53.07,53.2,52.59,52.69,7279305.0
2020-04-29 11:30:00,52.69,52.85,52.21,52.25,7535175.0,52.69,52.85,52.21,52.25,7535175.0
2020-04-29 12:00:00,52.26,52.56,52.26,52.41,5164080.0,52.26,52.56,52.26,52.41,5164080.0
2020-04-29 12:30:00,52.43,52.64,52.38,52.44,4161300.0,52.43,52.64,52.38,52.44,4161300.0
2020-04-29 13:00:00,52.46,52.87,52.43,52.78,7712865.0,52.46,52.87,52.43,52.78,7712865.0
2020-04-29 13:30:00,52.79,53.14,52.73,52.9,8525430.0,52.79,53.14,52.73,52.9,8525430.0
2020-04-29 14:00:00,52.88,52.99,52.55,52.97,6429675.0,52.88,52.99,52.55,52.97,6429675.0
2020-04-29 14:30:00,52.96,53.21,52.76,53.18,7337115.0,52.96,53.21,52.76,53.18,7337115.0
2020-04-29 15:00:00,53.19,53.55,53.04,53.2,11859090.0,53.19,53.55,53.04,53.2,11859090.0
2020-04-29 15:30:00,53.18,53.47,53.08,53.32,11838090.0,53.18,53.47,53.08,53.32,11838090.0
2020-04-30 09:30:00,57.01,57.99,56.03,56.75,41458785.0,57.01,57.99,56.03,56.75,41458785.0
2020-04-30 10:00:00,56.71,57.33,55.22,55.9,26123040.0,56.71,57.33,55.22,55.9,26123040.0
2020-04-30 10:30:00,55.92,56.07,54.13,55.18,27897060.0,55.92,56.07,54.13,55.18,27897060.0
2020-04-30 11:00:00,55.21,55.71,54.65,55.05,12689985.0,55.21,55.71,54.65,55.05,12689985.0
2020-04-30 11:30:00,55.06,55.62,55.0,55.48,11241585.0,55.06,55.62,55.0,55.48,11241585.0
2020-04-30 12:00:00,55.49,55.52,54.73,54.79,11172810.0,55.49,55.52,54.73,54.79,11172810.0
2020-04-30 12:30:00,54.78,54.87,54.3,54.44,10138455.0,54.78,54.87,54.3,54.44,10138455.0
2020-04-30 13:00:00,54.44,54.46,52.47,52.52,23939910.0,54.44,54.46,52.47,52.52,23939910.0
2020-04-30 13:30:00,52.52,53.07,51.0,52.02,31952190.0,52.52,53.07,51.0,52.02,31952190.0
2020-04-30 14:00:00,52.0,52.43,51.35,51.35,14721300.0,52.0,52.43,51.35,51.35,14721300.0
2020-04-30 14:30:00,51.35,52.05,50.9,51.96,16505190.0,51.35,52.05,50.9,51.96,16505190.0
2020-04-30 15:00:00,51.95,52.8,51.33,52.6,14506770.0,51.95,52.8,51.33,52.6,14506770.0
2020-04-30 15:30:00,52.61,52.9,51.68,52.07,17570430.0,52.61,52.9,51.68,52.07,17570430.0
2020-05-01 09:30:00,50.33,51.52,49.44,49.94,27341685.0,50.33,51.52,49.44,49.94,27341685.0
2020-05-01 10:00:00,49.98,50.88,49.68,50.79,16064160.0,49.98,50.88,49.68,50.79,16064160.0
2020-05-01 10:30:00,50.78,51.3,50.4,50.83,14734080.0,50.78,51.3,50.4,50.83,14734080.0
2020-05-01 11:00:00,50.86,50.87,47.84,48.81,46342185.0,50.86,50.87,47.84,48.81,46342185.0
2020-05-01 11:30:00,48.77,48.88,45.54,46.74,54181725.0,48.77,48.88,45.54,46.74,54181725.0
2020-05-01 12:00:00,46.77,47.83,45.73,47.43,39982290.0,46.77,47.83,45.73,47.43,39982290.0
2020-05-01 12:30:00,47.42,48.15,46.47,47.87,26483730.0,47.42,48.15,46.47,47.87,26483730.0
2020-05-01 13:00:00,47.87,48.13,47.24,47.49,17517270.0,47.87,48.13,47.24,47.49,17517270.0
2020-05-01 13:30:00,47.48,47.69,46.47,46.87,19888245.0,47.48,47.69,46.47,46.87,19888245.0
2020-05-01 14:00:00,46.88,47.67,46.7,47.51,13774650.0,46.88,47.67,46.7,47.51,13774650.0
2020-05-01 14:30:00,47.51,47.51,46.85,47.01,11835735.0,47.51,47.51,46.85,47.01,11835735.0
2020-05-01 15:00:00,47.01,47.36,46.92,47.18,12176385.0,47.01,47.36,46.92,47.18,12176385.0
2020-05-01 15:30:00,47.19,47.21,46.5,46.75,19931205.0,47.19,47.21,46.5,46.75,19931205.0
2020-05-04 09:30:00,46.73,49.12,46.53,48.81,43185495.0,46.73,49.12,46.53,48.81,43185495.0
2020-05-04 10:00:00,48.81,49.92,48.55,49.23,27914550.0,48.81,49.92,48.55,49.23,27914550.0
2020-05-04 10:30:00,49.25,49.8,48.93,48.96,13940745.0,49.25,49.8,48.93,48.96,13940745.0
2020-05-04 11:00:00,48.96,49.4,48.82,49.2,9017430.0,48.96,49.4,48.82,49.2,9017430.0
2020-05-04 11:30:00,49.19,49.78,49.17,49.33,10285290.0,49.19,49.78,49.17,49.33,10285290.0
2020-05-04 12:00:00,49.33,49.63,49.21,49.47,7008480.0,49.33,49.63,49.21,49.47,7008480.0
2020-05-04 12:30:00,49.5,49.5,49.0,49.17,6046575.0,49.5,49.5,49.0,49.17,6046575.0
2020-05-04 13:00:00,49.17,49.19,48.47,48.84,8619945.0,49.17,49.19,48.47,48.84,8619945.0
2020-05-04 13:30:00,48.83,49.1,48.77,49.04,7443345.0,48.83,49.1,48.77,49.04,7443345.0
2020-05-04 14:00:00,49.05,49.65,49.05,49.52,10930665.0,49.05,49.65,49.05,49.52,10930665.0
2020-05-04 14:30:00,49.52,49.63,49.18,49.62,7794765.0,49.52,49.63,49.18,49.62,7794765.0
2020-05-04 15:00:00,49.61,50.11,49.51,50.0,13734735.0,49.61,50.11,49.51,50.0,13734735.0
2020-05-04 15:30:00,49.99,50.8,49.91,50.75,18746385.0,49.99,50.8,49.91,50.75,18746385.0
2020-05-05 09:30:00,52.67,53.26,51.67,52.38,42778770.0,52.67,53.26,51.67,52.38,42778770.0
2020-05-05 10:00:00,52.41,52.5,51.33,51.49,17995335.0,52.41,52.5,51.33,51.49,17995335.0
2020-05-05 10:30:00,51.49,51.87,50.81,51.76,20747820.0,51.49,51.87,50.81,51.76,20747820.0
2020-05-05 11:00:00,51.78,52.09,51.39,51.47,11512005.0,51.78,52.09,51.39,51.47,11512005.0
2020-05-05 11:30:00,51.49,52.06,51.49,51.87,8395275.0,51.49,52.06,51.49,51.87,8395275.0
2020-05-05 12:00:00,51.87,51.94,51.41,51.53,6145260.0,51.87,51.94,51.41,51.53,6145260.0
2020-05-05 12:30:00,51.53,51.71,51.27,51.62,6685185.0,51.53,51.71,51.27,51.62,6685185.0
2020-05-05 13:00:00,51.63,51.92,51.4,51.53,7998825.0,51.63,51.92,51.4,51.53,7998825.0
2020-05-05 13:30:00,51.55,51.83,51.42,51.65,5416965.0,51.55,51.83,51.42,51.65,5416965.0
2020-05-05 14:00:00,51.65,51.97,51.6,51.83,6258840.0,51.65,51.97,51.6,51.83,6258840.0
2020-05-05 14:30:00,51.85,52.13,51.65,52.09,5981370.0,51.85,52.13,51.65,52.09,5981370.0
2020-05-05 15:00:00,52.1,52.41,51.55,51.64,14298975.0,52.1,52.41,51.55,51.64,14298975.0
2020-05-05 15:30:00,51.61,51.68,50.93,51.2,15933750.0,51.61,51.68,50.93,51.2,15933750.0
2020-05-06 09:30:00,51.76,52.08,51.03,51.53,19834950.0,51.76,52.08,51.03,51.53,19834950.0
2020-05-06 10:00:00,51.54,51.68,50.74,51.48,15216300.0,51.54,51.68,50.74,51.48,15216300.0
2020-05-06 10:30:00,51.51,51.88,51.37,51.62,8842995.0,51.51,51.88,51.37,51.62,8842995.0
2020-05-06 11:00:00,51.63,51.86,51.46,51.6,5310660.0,51.63,51.86,51.46,51.6,5310660.0
2020-05-06 11:30:00,51.59,51.65,51.29,51.45,3843855.0,51.59,51.65,51.29,51.45,3843855.0
2020-05-06 12:00:00,51.46,51.8,51.36,51.69,4289910.0,51.46,51.8,51.36,51.69,4289910.0
2020-05-06 12:30:00,51.7,52.05,51.61,51.92,6510435.0,51.7,52.05,51.61,51.92,6510435.0
2020-05-06 13:00:00,51.95,51.98,51.76,51.85,4702665.0,51.95,51.98,51.76,51.85,4702665.0
2020-05-06 13:30:00,51.84,52.26,51.75,52.22,6234465.0,51.84,52.26,51.75,52.22,6234465.0
2020-05-06 14:00:00,52.22,52.23,51.91,52.05,5712345.0,52.22,52.23,51.91,52.05,5712345.0
2020-05-06 14:30:00,52.04,52.65,52.0,52.5,11439570.0,52.04,52.65,52.0,52.5,11439570.0
2020-05-06 15:00:00,52.5,52.58,52.1,52.44,8876730.0,52.5,52.58,52.1,52.44,8876730.0
2020-05-06 15:30:00,52.43,52.45,51.89,52.16,9312645.0,52.43,52.45,51.89,52.16,9312645.0
2020-05-07 09:30:00,51.82,53.09,51.49,52.32,22011720.0,51.82,53.09,51.49,52.32,22011720.0
2020-05-07 10:00:00,52.37,52.52,51.62,52.22,14161680.0,52.37,52.52,51.62,52.22,14161680.0
2020-05-07 10:30:00,52.21,52.47,51.59,51.96,11216295.0,52.21,52.47,51.59,51.96,11216295.0
2020-05-07 11:00:00,51.98,52.21,51.8,51.81,7548360.0,51.98,52.21,51.8,51.81,7548360.0
2020-05-07 11:30:00,51.83,52.17,51.71,51.88,6012375.0,51.83,52.17,51.71,51.88,6012375.0
2020-05-07 12:00:00,51.88,52.7,51.78,52.58,10629150.0,51.88,52.7,51.78,52.58,10629150.0
2020-05-07 12:30:00,52.56,52.6,52.17,52.32,6748560.0,52.56,52.6,52.17,52.32,6748560.0
2020-05-07 13:00:00,52.32,52.55,52.19,52.46,5056095.0,52.32,52.55,52.19,52.46,5056095.0
2020-05-07 13:30:00,52.47,52.67,52.37,52.49,5325345.0,52.47,52.67,52.37,52.49,5325345.0
2020-05-07 14:00:00,52.48,52.51,51.97,52.2,6652800.0,52.48,52.51,51.97,52.2,6652800.0
2020-05-07 14:30:00,52.2,52.26,51.95,52.11,5483370.0,52.2,52.26,51.95,52.11,5483370.0
2020-05-07 15:00:00,52.11,52.36,51.99,52.12,6980325.0,52.11,52.36,51.99,52.12,6980325.0
2020-05-07 15:30:00,52.1,52.13,51.8,52.01,7805790.0,52.1,52.13,51.8,52.01,7805790.0
2020-05-08 09:30:00,52.92,54.37,52.47,54.09,35463360.0,52.92,54.37,52.47,54.09,35463360.0
2020-05-08 10:00:00,54.14,54.53,54.0,54.21,16763445.0,54.14,54.53,54.0,54.21,16763445.0
2020-05-08 10:30:00,54.21,54.35,53.81,54.08,13302345.0,54.21,54.35,53.81,54.08,13302345.0
2020-05-08 11:00:00,54.08,54.64,53.94,54.57,10991115.0,54.08,54.64,53.94,54.57,10991115.0
2020-05-08 11:30:00,54.54,54.93,54.3,54.8,14772945.0,54.54,54.93,54.3,54.8,14772945.0
2020-05-08 12:00:00,54.8,54.86,54.41,54.49,7313610.0,54.8,54.86,54.41,54.49,7313610.0
2020-05-08 12:30:00,54.49,54.79,54.45,54.73,6330780.0,54.49,54.79,54.45,54.73,6330780.0
2020-05-08 13:00:00,54.72,54.81,54.53,54.72,5657355.0,54.72,54.81,54.53,54.72,5657355.0
2020-05-08 13:30:00,54.72,54.76,54.22,54.37,6541230.0,54.72,54.76,54.22,54.37,6541230.0
2020-05-08 14:00:00,54.37,54.52,54.31,54.45,5711445.0,54.37,54.52,54.31,54.45,5711445.0
2020-05-08 14:30:00,54.45,54.82,54.41,54.8,7169850.0,54.45,54.82,54.41,54.8,7169850.0
2020-05-08 15:00:00,54.8,54.83,54.48,54.69,6128415.0,54.8,54.83,54.48,54.69,6128415.0
2020-05-08 15:30:00,54.68,54.83,54.27,54.62,19380420.0,54.68,54.83,54.27,54.62,19380420.0
2020-05-11 09:30:00,52.73,53.59,52.33,52.99,33861780.0,52.73,53.59,52.33,52.99,33861780.0
2020-05-11 10:00:00,52.99,54.1,52.96,53.94,19191105.0,52.99,54.1,52.96,53.94,19191105.0
2020-05-11 10:30:00,53.96,54.41,53.74,53.96,15867480.0,53.96,54.41,53.74,53.96,15867480.0
2020-05-11 11:00:00,53.98,54.6,53.88,54.44,11999400.0,53.98,54.6,53.88,54.44,11999400.0
2020-05-11 11:30:00,54.43,54.54,54.17,54.53,7898430.0,54.43,54.54,54.17,54.53,7898430.0
2020-05-11 12:00:00,54.51,54.55,54.19,54.3,5726985.0,54.51,54.55,54.19,54.3,5726985.0
2020-05-11 12:30:00,54.29,54.3,53.72,53.96,8269455.0,54.29,54.3,53.72,53.96,8269455.0
2020-05-11 13:00:00,53.94,54.2,53.75,53.98,7043265.0,53.94,54.2,53.75,53.98,7043265.0
2020-05-11 13:30:00,53.96,54.37,53.96,54.22,7922700.0,53.96,54.37,53.96,54.22,7922700.0
2020-05-11 14:00:00,54.21,54.33,54.04,54.21,5111850.0,54.21,54.33,54.04,54.21,5111850.0
2020-05-11 14:30:00,54.2,54.3,54.0,54.1,3910035.0,54.2,54.3,54.0,54.1,3910035.0
2020-05-11 15:00:00,54.1,54.4,53.82,54.31,11679705.0,54.1,54.4,53.82,54.31,11679705.0
2020-05-11 15:30:00,54.3,54.93,54.02,54.03,25150875.0,54.3,54.93,54.02,54.03,25150875.0
2020-05-12 09:30:00,55.13,55.84,54.61,55.11,29360205.0,55.13,55.84,54.61,55.11,29360205.0
2020-05-12 10:00:00,55.12,55.71,54.98,55.45,15406950.0,55.12,55.71,54.98,55.45,15406950.0
2020-05-12 10:30:00,55.42,55.96,55.32,55.75,13809090.0,55.42,55.96,55.32,55.75,13809090.0
2020-05-12 11:00:00,55.78,56.22,55.71,55.95,13132800.0,55.78,56.22,55.71,55.95,13132800.0
2020-05-12 11:30:00,55.93,56.03,55.73,55.92,6713955.0,55.93,56.03,55.73,55.92,6713955.0
2020-05-12 12:00:00,55.91,56.0,55.63,55.89,7372650.0,55.91,56.0,55.63,55.89,7372650.0
2020-05-12 12:30:00,55.87,56.0,55.79,55.82,3875430.0,55.87,56.0,55.79,55.82,3875430.0
2020-05-12 13:00:00,55.82,55.83,54.87,55.14,12268500.0,55.82,55.83,54.87,55.14,12268500.0
2020-05-12 13:30:00,55.13,55.54,55.03,55.48,9761490.0,55.13,55.54,55.03,55.48,9761490.0
2020-05-12 14:00:00,55.49,55.5,54.9,55.13,7700505.0,55.49,55.5,54.9,55.13,7700505.0
2020-05-12 14:30:00,55.15,55.4,54.87,55.22,7840470.0,55.15,55.4,54.87,55.22,7840470.0
2020-05-12 15:00:00,55.21,55.33,54.2,54.49,11816235.0,55.21,55.33,54.2,54.49,11816235.0
2020-05-12 15:30:00,54.48,54.73,53.87,53.95,16777245.0,54.48,54.73,53.87,53.95,16777245.0
2020-05-13 09:30:00,54.69,55.07,53.68,54.56,22708920.0,54.69,55.07,53.68,54.56,22708920.0
2020-05-13 10:00:00,54.56,54.84,54.35,54.71,10588740.0,54.56,54.84,54.35,54.71,10588740.0
2020-05-13 10:30:00,54.73,54.86,53.69,53.75,10640865.0,54.73,54.86,53.69,53.75,10640865.0
2020-05-13 11:00:00,53.73,54.15,53.24,53.33,19374165.0,53.73,54.15,53.24,53.33,19374165.0
2020-05-13 11:30:00,53.34,53.53,52.01,52.6,22230570.0,53.34,53.53,52.01,52.6,22230570.0
2020-05-13 12:00:00,52.58,52.79,50.89,52.2,24754305.0,52.58,52.79,50.89,52.2,24754305.0
2020-05-13 12:30:00,52.2,52.66,51.93,52.21,13804020.0,52.2,52.66,51.93,52.21,13804020.0
2020-05-13 13:00:00,52.24,52.44,51.69,52.25,10073910.0,52.24,52.44,51.69,52.25,10073910.0
2020-05-13 13:30:00,52.24,52.32,51.87,51.93,5874000.0,52.24,52.32,51.87,51.93,5874000.0
2020-05-13 14:00:00,51.93,52.77,51.47,52.32,14996220.0,51.93,52.77,51.47,52.32,14996220.0
2020-05-13 14:30:00,52.29,52.37,51.65,51.66,9297255.0,52.29,52.37,51.65,51.66,9297255.0
2020-05-13 15:00:00,51.67,52.25,51.64,52.05,10412355.0,51.67,52.25,51.64,52.05,10412355.0
2020-05-13 15:30:00,52.0,53.03,51.88,52.71,17250630.0,52.0,53.03,51.88,52.71,17250630.0
2020-05-14 09:30:00,51.96,52.81,50.97,51.42,22650030.0,51.96,52.81,50.97,51.42,22650030.0
2020-05-14 10:00:00,51.46,52.13,51.17,51.26,16270170.0,51.46,52.13,51.17,51.26,16270170.0
2020-05-14 10:30:00,51.24,52.29,50.93,51.97,14909490.0,51.24,52.29,50.93,51.97,14909490.0
2020-05-14 11:00:00,51.96,52.62,51.78,51.98,11171685.0,51.96,52.62,51.78,51.98,11171685.0
2020-05-14 11:30:00,52.0,52.26,51.73,52.02,6610305.0,52.0,52.26,51.73,52.02,6610305.0
2020-05-14 12:00:00,52.02,52.33,51.87,52.21,4359585.0,52.02,52.33,51.87,52.21,4359585.0
2020-05-14 12:30:00,52.21,52.92,52.15,52.79,7174380.0,52.21,52.92,52.15,52.79,7174380.0
2020-05-14 13:00:00,52.79,52.84,52.44,52.74,6311145.0,52.79,52.84,52.44,52.74,6311145.0
2020-05-14 13:30:00,52.74,52.98,52.51,52.55,5829450.0,52.74,52.98,52.51,52.55,5829450.0
2020-05-14 14:00:00,52.58,52.82,52.31,52.79,6269190.0,52.58,52.82,52.31,52.79,6269190.0
2020-05-14 14:30:00,52.82,52.87,52.38,52.81,6478185.0,52.82,52.87,52.38,52.81,6478185.0
2020-05-14 15:00:00,52.8,53.47,52.75,53.42,9297915.0,52.8,53.47,52.75,53.42,9297915.0
2020-05-14 15:30:00,53.42,53.56,53.07,53.54,11799075.0,53.42,53.56,53.07,53.54,11799075.0
2020-05-15 09:30:00,52.69,53.36,52.44,53.17,18885075.0,52.69,53.36,52.44,53.17,18885075.0
2020-05-15 10:00:00,53.18,53.67,53.01,53.5,12828690.0,53.18,53.67,53.01,53.5,12828690.0
2020-05-15 10:30:00,53.48,53.55,52.77,52.91,8399745.0,53.48,53.55,52.77,52.91,8399745.0
2020-05-15 11:00:00,52.91,53.19,52.69,52.99,8193885.0,52.91,53.19,52.69,52.99,8193885.0
2020-05-15 11:30:00,53.01,53.14,52.78,52.99,6471150.0,53.01,53.14,52.78,52.99,6471150.0
2020-05-15 12:00:00,52.96,53.36,52.93,53.24,6523425.0,52.96,53.36,52.93,53.24,6523425.0
2020-05-15 12:30:00,53.22,53.43,53.13,53.39,5236350.0,53.22,53.43,53.13,53.39,5236350.0
2020-05-15 13:00:00,53.37,53.6,53.27,53.43,6889500.0,53.37,53.6,53.27,53.43,6889500.0
2020-05-15 13:30:00,53.44,53.47,53.02,53.29,5181345.0,53.44,53.47,53.02,53.29,5181345.0
2020-05-15 14:00:00,53.28,53.53,53.16,53.3,6369405.0,53.28,53.53,53.16,53.3,6369405.0
2020-05-15 14:30:00,53.29,53.44,53.14,53.25,5567340.0,53.29,53.44,53.14,53.25,5567340.0
2020-05-15 15:00:00,53.3,53.53,53.16,53.32,5563590.0,53.3,53.53,53.16,53.32,5563590.0
2020-05-15 15:30:00,53.33,53.47,53.26,53.27,7618800.0,53.33,53.47,53.26,53.27,7618800.0
2020-05-18 09:30:00,55.2,55.65,54.72,55.06,24471015.0,55.2,55.65,54.72,55.06,24471015.0
2020-05-18 10:00:00,55.05,55.18,54.26,54.65,13865370.0,55.05,55.18,54.26,54.65,13865370.0
2020-05-18 10:30:00,54.67,54.92,54.55,54.75,6062070.0,54.67,54.92,54.55,54.75,6062070.0
2020-05-18 11:00:00,54.75,54.78,54.33,54.43,7741605.0,54.75,54.78,54.33,54.43,7741605.0
2020-05-18 11:30:00,54.46,54.52,53.94,54.32,8546730.0,54.46,54.52,53.94,54.32,8546730.0
2020-05-18 12:00:00,54.32,54.43,53.84,53.93,6281775.0,54.32,54.43,53.84,53.93,6281775.0
2020-05-18 12:30:00,53.93,54.22,53.87,54.1,7297860.0,53.93,54.22,53.87,54.1,7297860.0
2020-05-18 13:00:00,54.12,54.36,54.06,54.25,6137310.0,54.12,54.36,54.06,54.25,6137310.0
2020-05-18 13:30:00,54.27,54.27,53.98,54.08,3529200.0,54.27,54.27,53.98,54.08,3529200.0
2020-05-18 14:00:00,54.07,54.13,53.81,53.87,4105335.0,54.07,54.13,53.81,53.87,4105335.0
2020-05-18 14:30:00,53.86,53.98,53.59,53.61,6552240.0,53.86,53.98,53.59,53.61,6552240.0
2020-05-18 15:00:00,53.61,54.13,53.61,54.09,7260780.0,53.61,54.13,53.61,54.09,7260780.0
2020-05-18 15:30:00,54.08,54.47,54.07,54.23,10977600.0,54.08,54.47,54.07,54.23,10977600.0
2020-05-19 09:30:00,54.34,54.63,53.74,54.16,14735235.0,54.34,54.63,53.74,54.16,14735235.0
2020-05-19 10:00:00,54.17,54.33,54.05,54.15,8295825.0,54.17,54.33,54.05,54.15,8295825.0
2020-05-19 10:30:00,54.14,54.23,53.87,53.97,5217285.0,54.14,54.23,53.87,53.97,5217285.0
2020-05-19 11:00:00,53.97,54.49,53.82,54.4,11310390.0,53.97,54.49,53.82,54.4,11310390.0
2020-05-19 11:30:00,54.4,54.69,54.2,54.27,10793610.0,54.4,54.69,54.2,54.27,10793610.0
2020-05-19 12:00:00,54.26,54.47,54.24,54.29,4559745.0,54.26,54.47,54.24,54.29,4559745.0
2020-05-19 12:30:00,54.28,54.48,54.27,54.44,2946405.0,54.28,54.48,54.27,54.44,2946405.0
2020-05-19 13:00:00,54.43,54.63,54.33,54.53,3962010.0,54.43,54.63,54.33,54.53,3962010.0
2020-05-19 13:30:00,54.51,54.58,54.38,54.55,3351585.0,54.51,54.58,54.38,54.55,3351585.0
2020-05-19 14:00:00,54.53,54.8,54.5,54.56,7572705.0,54.53,54.8,54.5,54.56,7572705.0
2020-05-19 14:30:00,54.56,54.8,54.19,54.3,7089585.0,54.56,54.8,54.19,54.3,7089585.0
2020-05-19 15:00:00,54.29,54.5,54.06,54.21,8825220.0,54.29,54.5,54.06,54.21,8825220.0
2020-05-19 15:30:00,54.2,54.26,53.87,53.87,7629825.0,54.2,54.26,53.87,53.87,7629825.0
2020-05-20 09:30:00,54.67,54.99,54.3,54.75,14752740.0,54.67,54.99,54.3,54.75,14752740.0
2020-05-20 10:00:00,54.77,55.07,54.43,54.59,11892240.0,54.77,55.07,54.43,54.59,11892240.0
2020-05-20 10:30:00,54.6,54.67,54.33,54.45,5276475.0,54.6,54.67,54.33,54.45,5276475.0
2020-05-20 11:00:00,54.44,54.78,54.44,54.72,5695005.0,54.44,54.78,54.44,54.72,5695005.0
2020-05-20 11:30:00,54.72,54.74,54.46,54.62,2655570.0,54.72,54.74,54.46,54.62,2655570.0
2020-05-20 12:00:00,54.61,54.65,54.18,54.29,4571130.0,54.61,54.65,54.18,54.29,4571130.0
2020-05-20 12:30:00,54.3,54.43,54.12,54.31,4525320.0,54.3,54.43,54.12,54.31,4525320.0
2020-05-20 13:00:00,54.32,54.4,54.17,54.24,3346575.0,54.32,54.4,54.17,54.24,3346575.0
2020-05-20 13:30:00,54.27,54.42,54.23,54.31,3031560.0,54.27,54.42,54.23,54.31,3031560.0
2020-05-20 14:00:00,54.32,54.37,54.17,54.25,2800680.0,54.32,54.37,54.17,54.25,2800680.0
2020-05-20 14:30:00,54.26,54.4,54.18,54.32,2890395.0,54.26,54.4,54.18,54.32,2890395.0
2020-05-20 15:00:00,54.32,54.38,54.2,54.26,2575665.0,54.32,54.38,54.2,54.26,2575665.0
2020-05-20 15:30:00,54.26,54.37,54.2,54.36,4491720.0,54.26,54.37,54.2,54.36,4491720.0
2020-05-21 09:30:00,54.4,54.73,53.91,54.16,13180860.0,54.4,54.73,53.91,54.16,13180860.0
2020-05-21 10:00:00,54.19,54.22,53.81,54.05,8060955.0,54.19,54.22,53.81,54.05,8060955.0
2020-05-21 10:30:00,54.06,54.07,53.53,53.79,9779400.0,54.06,54.07,53.53,53.79,9779400.0
2020-05-21 11:00:00,53.77,53.82,53.07,53.29,10090275.0,53.77,53.82,53.07,53.29,10090275.0
2020-05-21 11:30:00,53.28,53.86,53.24,53.53,9116670.0,53.28,53.86,53.24,53.53,9116670.0
2020-05-21 12:00:00,53.5,53.98,53.5,53.85,6047655.0,53.5,53.98,53.5,53.85,6047655.0
2020-05-21 12:30:00,53.88,53.93,53.67,53.74,3875445.0,53.88,53.93,53.67,53.74,3875445.0
2020-05-21 13:00:00,53.77,53.98,53.67,53.98,3047295.0,53.77,53.98,53.67,53.98,3047295.0
2020-05-21 13:30:00,53.96,54.02,53.89,53.92,3578430.0,53.96,54.02,53.89,53.92,3578430.0
2020-05-21 14:00:00,53.92,54.62,53.86,54.47,10292400.0,53.92,54.62,53.86,54.47,10292400.0
2020-05-21 14:30:00,54.47,54.67,54.27,54.57,8877990.0,54.47,54.67,54.27,54.57,8877990.0
2020-05-21 15:00:00,54.59,55.47,54.57,55.33,20185560.0,54.59,55.47,54.57,55.33,20185560.0
2020-05-21 15:30:00,55.33,55.5,55.02,55.17,15357690.0,55.33,55.5,55.02,55.17,15357690.0
2020-05-22 09:30:00,54.9,55.45,54.4,55.31,16279575.0,54.9,55.45,54.4,55.31,16279575.0
2020-05-22 10:00:00,55.35,55.35,54.53,54.71,12612315.0,55.35,55.35,54.53,54.71,12612315.0
2020-05-22 10:30:00,54.73,54.97,54.56,54.71,7647510.0,54.73,54.97,54.56,54.71,7647510.0
2020-05-22 11:00:00,54.74,54.92,54.48,54.58,5425785.0,54.74,54.92,54.48,54.58,5425785.0
2020-05-22 11:30:00,54.57,54.73,54.42,54.69,5035455.0,54.57,54.73,54.42,54.69,5035455.0
2020-05-22 12:00:00,54.7,54.73,54.51,54.7,3041520.0,54.7,54.73,54.51,54.7,3041520.0
2020-05-22 12:30:00,54.71,55.12,54.71,54.94,8098020.0,54.71,55.12,54.71,54.94,8098020.0
2020-05-22 13:00:00,54.96,55.05,54.82,54.93,3844065.0,54.96,55.05,54.82,54.93,3844065.0
2020-05-22 13:30:00,54.93,55.14,54.89,54.98,3565635.0,54.93,55.14,54.89,54.98,3565635.0
2020-05-22 14:00:00,54.98,55.12,54.91,55.06,2590995.0,54.98,55.12,54.91,55.06,2590995.0
2020-05-22 14:30:00,55.07,55.39,55.05,55.28,7753875.0,55.07,55.39,55.05,55.28,7753875.0
2020-05-22 15:00:00,55.27,55.28,54.57,54.77,10445445.0,55.27,55.28,54.57,54.77,10445445.0
2020-05-22 15:30:00,54.77,54.78,54.13,54.43,14276640.0,54.77,54.78,54.13,54.43,14276640.0
2020-05-26 09:30:00,55.59,55.64,54.78,54.94,16227405.0,55.59,55.64,54.78,54.94,16227405.0
2020-05-26 10:00:00,54.93,55.12,54.49,54.91,9832065.0,54.93,55.12,54.49,54.91,9832065.0
2020-05-26 10:30:00,54.9,54.93,54.46,54.91,6040890.0,54.9,54.93,54.46,54.91,6040890.0
2020-05-26 11:00:00,54.91,54.92,54.6,54.7,3865950.0,54.91,54.92,54.6,54.7,3865950.0
2020-05-26 11:30:00,54.67,54.71,54.38,54.52,4923825.0,54.67,54.71,54.38,54.52,4923825.0
2020-05-26 12:00:00,54.56,54.67,54.43,54.53,2939910.0,54.56,54.67,54.43,54.53,2939910.0
2020-05-26 12:30:00,54.53,54.98,54.44,54.97,6168165.0,54.53,54.98,54.44,54.97,6168165.0
2020-05-26 13:00:00,54.96,55.05,54.83,55.01,4894995.0,54.96,55.05,54.83,55.01,4894995.0
2020-05-26 13:30:00,55.01,55.01,54.75,54.8,2363220.0,55.01,55.01,54.75,54.8,2363220.0
2020-05-26 14:00:00,54.79,54.79,54.55,54.65,3793395.0,54.79,54.79,54.55,54.65,3793395.0
2020-05-26 14:30:00,54.64,54.74,54.53,54.69,3724875.0,54.64,54.74,54.53,54.69,3724875.0
2020-05-26 15:00:00,54.7,54.73,54.5,54.63,4152720.0,54.7,54.73,54.5,54.63,4152720.0
2020-05-26 15:30:00,54.65,54.71,54.47,54.58,5235645.0,54.65,54.71,54.47,54.58,5235645.0
2020-05-27 09:30:00,54.72,55.18,53.43,53.66,18255480.0,54.72,55.18,53.43,53.66,18255480.0
2020-05-27 10:00:00,53.69,54.14,53.27,53.85,11845620.0,53.69,54.14,53.27,53.85,11845620.0
2020-05-27 10:30:00,53.84,53.84,52.36,52.54,13470870.0,53.84,53.84,52.36,52.54,13470870.0
2020-05-27 11:00:00,52.57,53.48,52.33,53.36,11752230.0,52.57,53.48,52.33,53.36,11752230.0
2020-05-27 11:30:00,53.36,53.84,53.2,53.63,8731215.0,53.36,53.84,53.2,53.63,8731215.0
2020-05-27 12:00:00,53.64,53.97,53.5,53.63,6771150.0,53.64,53.97,53.5,53.63,6771150.0
2020-05-27 12:30:00,53.66,54.13,53.57,53.93,5689695.0,53.66,54.13,53.57,53.93,5689695.0
2020-05-27 13:00:00,53.94,54.18,53.81,54.16,4133475.0,53.94,54.18,53.81,54.16,4133475.0
2020-05-27 13:30:00,54.14,54.16,53.77,53.92,3612105.0,54.14,54.16,53.77,53.92,3612105.0
2020-05-27 14:00:00,53.92,54.2,53.84,54.14,5017470.0,53.92,54.2,53.84,54.14,5017470.0
2020-05-27 14:30:00,54.15,54.72,54.11,54.7,7916670.0,54.15,54.72,54.11,54.7,7916670.0
2020-05-27 15:00:00,54.71,54.83,54.5,54.66,7397070.0,54.71,54.83,54.5,54.66,7397070.0
2020-05-27 15:30:00,54.65,54.73,54.4,54.66,7804545.0,54.65,54.73,54.4,54.66,7804545.0
2020-05-28 09:30:00,54.24,54.49,53.79,54.13,10952640.0,54.24,54.49,53.79,54.13,10952640.0
2020-05-28 10:00:00,54.11,54.51,53.87,54.39,6970710.0,54.11,54.51,53.87,54.39,6970710.0
2020-05-28 10:30:00,54.39,54.75,54.25,54.54,6605955.0,54.39,54.75,54.25,54.54,6605955.0
2020-05-28 11:00:00,54.56,54.74,54.42,54.54,4635165.0,54.56,54.74,54.42,54.54,4635165.0
2020-05-28 11:30:00,54.54,54.65,54.31,54.65,4197000.0,54.54,54.65,54.31,54.65,4197000.0
2020-05-28 12:00:00,54.65,54.65,54.45,54.47,2650725.0,54.65,54.65,54.45,54.47,2650725.0
2020-05-28 12:30:00,54.48,54.56,54.4,54.48,1842060.0,54.48,54.56,54.4,54.48,1842060.0
2020-05-28 13:00:00,54.5,54.65,54.44,54.57,2654040.0,54.5,54.65,54.44,54.57,2654040.0
2020-05-28 13:30:00,54.57,54.98,54.52,54.69,7198560.0,54.57,54.98,54.52,54.69,7198560.0
2020-05-28 14:00:00,54.7,54.78,54.47,54.52,3436275.0,54.7,54.78,54.47,54.52,3436275.0
2020-05-28 14:30:00,54.53,54.62,54.25,54.44,4383540.0,54.53,54.62,54.25,54.44,4383540.0
2020-05-28 15:00:00,54.44,54.49,53.96,53.98,5653215.0,54.44,54.49,53.96,53.98,5653215.0
2020-05-28 15:30:00,53.98,54.08,53.45,53.73,9992445.0,53.98,54.08,53.45,53.73,9992445.0
2020-05-29 09:30:00,53.92,54.26,53.75,53.98,10376400.0,53.92,54.26,53.75,53.98,10376400.0
2020-05-29 10:00:00,53.97,54.1,53.61,53.97,9522780.0,53.97,54.1,53.61,53.97,9522780.0
2020-05-29 10:30:00,53.99,54.19,53.82,53.94,5932395.0,53.99,54.19,53.82,53.94,5932395.0
2020-05-29 11:00:00,53.94,54.16,53.92,54.05,4837425.0,53.94,54.16,53.92,54.05,4837425.0
2020-05-29 11:30:00,54.04,54.67,54.04,54.47,9534420.0,54.04,54.67,54.04,54.47,9534420.0
2020-05-29 12:00:00,54.47,54.67,54.41,54.63,5369895.0,54.47,54.67,54.41,54.63,5369895.0
2020-05-29 12:30:00,54.6,54.9,54.57,54.65,9672780.0,54.6,54.9,54.57,54.65,9672780.0
2020-05-29 13:00:00,54.67,54.76,54.44,54.7,4348260.0,54.67,54.76,54.44,54.7,4348260.0
2020-05-29 13:30:00,54.69,54.83,54.48,54.71,5414145.0,54.69,54.83,54.48,54.71,5414145.0
2020-05-29 14:00:00,54.72,54.92,54.54,54.91,5959200.0,54.72,54.92,54.54,54.91,5959200.0
2020-05-29 14:30:00,54.91,54.92,54.18,54.8,9794445.0,54.91,54.92,54.18,54.8,9794445.0
2020-05-29 15:00:00,54.83,55.15,54.77,55.08,12107730.0,54.83,55.15,54.77,55.08,12107730.0
2020-05-29 15:30:00,55.06,55.67,54.96,55.61,17119380.0,55.06,55.67,54.96,55.61,17119380.0
2020-06-01 09:30:00,57.15,58.48,56.94,58.31,34595835.0,57.15,58.48,56.94,58.31,34595835.0
2020-06-01 10:00:00,58.31,58.78,58.15,58.48,17152470.0,58.31,58.78,58.15,58.48,17152470.0
2020-06-01 10:30:00,58.48,58.93,58.4,58.92,12388395.0,58.48,58.93,58.4,58.92,12388395.0
2020-06-01 11:00:00,58.92,58.96,58.41,58.49,8346660.0,58.92,58.96,58.41,58.49,8346660.0
2020-06-01 11:30:00,58.5,58.73,58.34,58.69,6469500.0,58.5,58.73,58.34,58.69,6469500.0
2020-06-01 12:00:00,58.71,58.8,58.47,58.52,4023690.0,58.71,58.8,58.47,58.52,4023690.0
2020-06-01 12:30:00,58.51,58.83,58.51,58.72,3996675.0,58.51,58.83,58.51,58.72,3996675.0
2020-06-01 13:00:00,58.72,59.0,58.72,58.84,6434280.0,58.72,59.0,58.72,58.84,6434280.0
2020-06-01 13:30:00,58.83,58.85,58.59,58.77,4431090.0,58.83,58.85,58.59,58.77,4431090.0
2020-06-01 14:00:00,58.77,59.0,58.73,58.79,4818465.0,58.77,59.0,58.73,58.79,4818465.0
2020-06-01 14:30:00,58.8,59.11,58.74,59.11,6678330.0,58.8,59.11,58.74,59.11,6678330.0
2020-06-01 15:00:00,59.11,59.67,59.07,59.67,11026800.0,59.11,59.67,59.07,59.67,11026800.0
2020-06-01 15:30:00,59.65,59.93,59.47,59.86,16333740.0,59.65,59.93,59.47,59.86,16333740.0
2020-06-02 09:30:00,59.65,60.58,59.15,59.52,30485775.0,59.65,60.58,59.15,59.52,30485775.0
2020-06-02 10:00:00,59.54,59.9,59.33,59.75,11675490.0,59.54,59.9,59.33,59.75,11675490.0
2020-06-02 10:30:00,59.74,59.74,58.39,58.91,14655690.0,59.74,59.74,58.39,58.91,14655690.0
2020-06-02 11:00:00,58.93,58.93,58.07,58.77,13703460.0,58.93,58.93,58.07,58.77,13703460.0
2020-06-02 11:30:00,58.75,59.22,58.6,58.93,7736205.0,58.75,59.22,58.6,58.93,7736205.0
2020-06-02 12:00:00,58.91,59.47,58.87,59.43,6960855.0,58.91,59.47,58.87,59.43,6960855.0
2020-06-02 12:30:00,59.41,59.47,59.16,59.25,4227510.0,59.41,59.47,59.16,59.25,4227510.0
2020-06-02 13:00:00,59.24,59.47,59.21,59.45,3684660.0,59.24,59.47,59.21,59.45,3684660.0
2020-06-02 13:30:00,59.46,59.77,59.41,59.72,6271590.0,59.46,59.77,59.41,59.72,6271590.0
2020-06-02 14:00:00,59.73,59.81,59.36,59.55,6124830.0,59.73,59.81,59.36,59.55,6124830.0
2020-06-02 14:30:00,59.55,59.63,58.89,58.89,6449820.0,59.55,59.63,58.89,58.89,6449820.0
2020-06-02 15:00:00,58.89,59.22,58.68,58.84,8205120.0,58.89,59.22,58.68,58.84,8205120.0
2020-06-02 15:30:00,58.85,59.14,58.73,58.76,8140785.0,58.85,59.14,58.73,58.76,8140785.0
2020-06-03 09:30:00,59.21,59.86,58.68,59.82,17723055.0,59.21,59.86,58.68,59.82,17723055.0
2020-06-03 10:00:00,59.84,59.86,59.2,59.54,9305490.0,59.84,59.86,59.2,59.54,9305490.0
2020-06-03 10:30:00,59.53,59.6,59.22,59.3,6186645.0,59.53,59.6,59.22,59.3,6186645.0
2020-06-03 11:00:00,59.29,59.67,59.22,59.52,5666715.0,59.29,59.67,59.22,59.52,5666715.0
2020-06-03 11:30:00,59.53,59.55,59.15,59.31,4549155.0,59.53,59.55,59.15,59.31,4549155.0
2020-06-03 12:00:00,59.3,59.32,58.85,59.04,5364615.0,59.3,59.32,58.85,59.04,5364615.0
2020-06-03 12:30:00,59.04,59.28,59.0,59.17,4389975.0,59.04,59.28,59.0,59.17,4389975.0
2020-06-03 13:00:00,59.17,59.23,58.93,58.94,2763330.0,59.17,59.23,58.93,58.94,2763330.0
2020-06-03 13:30:00,58.97,59.15,58.87,59.12,3177900.0,58.97,59.15,58.87,59.12,3177900.0
2020-06-03 14:00:00,59.14,59.2,58.87,58.94,3918165.0,59.14,59.2,58.87,58.94,3918165.0
2020-06-03 14:30:00,58.95,59.03,58.67,58.97,4877595.0,58.95,59.03,58.67,58.97,4877595.0
2020-06-03 15:00:00,58.98,59.07,58.84,58.94,3781560.0,58.98,59.07,58.84,58.94,3781560.0
2020-06-03 15:30:00,58.95,59.1,58.68,58.83,5963355.0,58.95,59.1,58.68,58.83,5963355.0
2020-06-04 09:30:00,59.33,59.72,59.11,59.58,15065940.0,59.33,59.72,59.11,59.58,15065940.0
2020-06-04 10:00:00,59.59,59.72,59.21,59.33,8007210.0,59.59,59.72,59.21,59.33,8007210.0
2020-06-04 10:30:00,59.33,59.48,58.97,59.2,5416470.0,59.33,59.48,58.97,59.2,5416470.0
2020-06-04 11:00:00,59.22,59.22,58.3,58.58,9120360.0,59.22,59.22,58.3,58.58,9120360.0
2020-06-04 11:30:00,58.57,58.97,58.53,58.68,5407920.0,58.57,58.97,58.53,58.68,5407920.0
2020-06-04 12:00:00,58.68,59.0,58.68,58.87,3591375.0,58.68,59.0,58.68,58.87,3591375.0
2020-06-04 12:30:00,58.86,58.86,58.28,58.35,5725575.0,58.86,58.86,58.28,58.35,5725575.0
2020-06-04 13:00:00,58.34,58.61,58.34,58.41,3502545.0,58.34,58.61,58.34,58.41,3502545.0
2020-06-04 13:30:00,58.42,58.74,58.42,58.69,3635085.0,58.42,58.74,58.42,58.69,3635085.0
2020-06-04 14:00:00,58.72,58.73,58.35,58.37,3085755.0,58.72,58.73,58.35,58.37,3085755.0
2020-06-04 14:30:00,58.38,58.42,57.44,57.47,9469860.0,58.38,58.42,57.44,57.47,9469860.0
2020-06-04 15:00:00,57.47,57.71,57.23,57.52,8820495.0,57.47,57.71,57.23,57.52,8820495.0
2020-06-04 15:30:00,57.54,57.67,57.48,57.62,6147945.0,57.54,57.67,57.48,57.62,6147945.0
2020-06-05 09:30:00,58.54,58.73,58.14,58.45,13870200.0,58.54,58.73,58.14,58.45,13870200.0
2020-06-05 10:00:00,58.47,58.47,57.75,58.08,8156760.0,58.47,58.47,57.75,58.08,8156760.0
2020-06-05 10:30:00,58.07,58.2,57.9,58.15,4520325.0,58.07,58.2,57.9,58.15,4520325.0
2020-06-05 11:00:00,58.14,58.46,58.14,58.4,5629380.0,58.14,58.46,58.14,58.4,5629380.0
2020-06-05 11:30:00,58.4,58.53,58.22,58.25,3959040.0,58.4,58.53,58.22,58.25,3959040.0
2020-06-05 12:00:00,58.27,58.6,58.16,58.6,4105260.0,58.27,58.6,58.16,58.6,4105260.0
2020-06-05 12:30:00,58.59,58.66,58.39,58.49,2693925.0,58.59,58.66,58.39,58.49,2693925.0
2020-06-05 13:00:00,58.5,58.68,58.42,58.61,3815550.0,58.5,58.68,58.42,58.61,3815550.0
2020-06-05 13:30:00,58.61,58.63,58.31,58.39,3172590.0,58.61,58.63,58.31,58.39,3172590.0
2020-06-05 14:00:00,58.39,58.43,58.21,58.42,3028665.0,58.39,58.43,58.21,58.42,3028665.0
2020-06-05 14:30:00,58.43,59.05,58.42,58.85,7754385.0,58.43,59.05,58.42,58.85,7754385.0
2020-06-05 15:00:00,58.85,59.1,58.81,59.03,5919525.0,58.85,59.1,58.81,59.03,5919525.0
2020-06-05 15:30:00,59.03,59.07,58.81,59.04,7722600.0,59.03,59.07,58.81,59.04,7722600.0
2020-06-08 09:30:00,61.2,62.23,60.88,61.35,27252225.0,61.2,62.23,60.88,61.35,27252225.0
2020-06-08 10:00:00,61.34,61.4,60.61,61.28,13764960.0,61.34,61.4,60.61,61.28,13764960.0
2020-06-08 10:30:00,61.28,61.6,61.01,61.57,10821300.0,61.28,61.6,61.01,61.57,10821300.0
2020-06-08 11:00:00,61.58,61.99,61.39,61.87,9982305.0,61.58,61.99,61.39,61.87,9982305.0
2020-06-08 11:30:00,61.88,62.0,61.53,61.65,6371910.0,61.88,62.0,61.53,61.65,6371910.0
2020-06-08 12:00:00,61.65,61.91,61.6,61.74,4071315.0,61.65,61.91,61.6,61.74,4071315.0
2020-06-08 12:30:00,61.75,62.0,61.74,61.99,6969480.0,61.75,62.0,61.74,61.99,6969480.0
2020-06-08 13:00:00,61.98,62.33,61.74,61.95,9436185.0,61.98,62.33,61.74,61.95,9436185.0
2020-06-08 13:30:00,61.95,62.31,61.9,62.11,5745060.0,61.95,62.31,61.9,62.11,5745060.0
2020-06-08 14:00:00,62.11,62.5,62.07,62.36,6961350.0,62.11,62.5,62.07,62.36,6961350.0
2020-06-08 14:30:00,62.36,62.73,62.24,62.7,7419060.0,62.36,62.73,62.24,62.7,7419060.0
2020-06-08 15:00:00,62.7,62.98,62.5,62.94,8668545.0,62.7,62.98,62.5,62.94,8668545.0
2020-06-08 15:30:00,62.93,63.33,62.93,63.28,16315710.0,62.93,63.33,62.93,63.28,16315710.0
2020-06-09 09:30:00,62.68,62.95,61.93,62.1,18771765.0,62.68,62.95,61.93,62.1,18771765.0
2020-06-09 10:00:00,62.1,62.52,61.6,62.43,14390310.0,62.1,62.52,61.6,62.43,14390310.0
2020-06-09 10:30:00,62.41,63.48,62.3,63.4,12000000.0,62.41,63.48,62.3,63.4,12000000.0
2020-06-09 11:00:00,63.39,63.63,62.76,63.16,10761285.0,63.39,63.63,62.76,63.16,10761285.0
2020-06-09 11:30:00,63.11,63.23,62.61,62.74,6584370.0,63.11,63.23,62.61,62.74,6584370.0
2020-06-09 12:00:00,62.76,63.0,62.5,63.0,5593725.0,62.76,63.0,62.5,63.0,5593725.0
2020-06-09 12:30:00,62.99,63.47,62.93,63.3,7038870.0,62.99,63.47,62.93,63.3,7038870.0
2020-06-09 13:00:00,63.28,63.6,63.02,63.38,7381215.0,63.28,63.6,63.02,63.38,7381215.0
2020-06-09 13:30:00,63.39,63.53,63.01,63.24,5409240.0,63.39,63.53,63.01,63.24,5409240.0
2020-06-09 14:00:00,63.26,63.28,62.88,63.06,5156220.0,63.26,63.28,62.88,63.06,5156220.0
2020-06-09 14:30:00,63.05,63.2,62.93,63.09,4349565.0,63.05,63.2,62.93,63.09,4349565.0
2020-06-09 15:00:00,63.12,63.23,62.81,63.08,5297460.0,63.12,63.23,62.81,63.08,5297460.0
2020-06-09 15:30:00,63.06,63.13,62.64,62.73,8493300.0,63.06,63.13,62.64,62.73,8493300.0
2020-06-10 09:30:00,66.13,66.99,65.5,66.42,33316095.0,66.13,66.99,65.5,66.42,33316095.0
2020-06-10 10:00:00,66.44,67.13,66.24,66.67,25133325.0,66.44,67.13,66.24,66.67,25133325.0
2020-06-10 10:30:00,66.65,67.44,66.55,66.77,17366970.0,66.65,67.44,66.55,66.77,17366970.0
2020-06-10 11:00:00,66.8,67.23,66.64,67.2,10021530.0,66.8,67.23,66.64,67.2,10021530.0
2020-06-10 11:30:00,67.19,67.87,67.02,67.83,10917675.0,67.19,67.87,67.02,67.83,10917675.0
2020-06-10 12:00:00,67.84,67.99,67.48,67.73,8635395.0,67.84,67.99,67.48,67.73,8635395.0
2020-06-10 12:30:00,67.73,67.87,67.5,67.71,5143935.0,67.73,67.87,67.5,67.71,5143935.0
2020-06-10 13:00:00,67.71,67.88,67.49,67.49,5312850.0,67.71,67.88,67.49,67.49,5312850.0
2020-06-10 13:30:00,67.51,67.57,66.94,67.29,8506680.0,67.51,67.57,66.94,67.29,8506680.0
2020-06-10 14:00:00,67.25,67.84,67.11,67.82,7082715.0,67.25,67.84,67.11,67.82,7082715.0
2020-06-10 14:30:00,67.83,67.9,67.2,67.58,7329405.0,67.83,67.9,67.2,67.58,7329405.0
2020-06-10 15:00:00,67.6,68.13,67.33,68.08,8353260.0,67.6,68.13,67.33,68.08,8353260.0
2020-06-10 15:30:00,68.1,68.5,67.94,68.34,14946960.0,68.1,68.5,67.94,68.34,14946960.0
2020-06-11 09:30:00,65.98,66.85,65.54,66.68,28761420.0,65.98,66.85,65.54,66.68,28761420.0
2020-06-11 10:00:00,66.63,67.93,66.54,66.84,16850760.0,66.63,67.93,66.54,66.84,16850760.0
2020-06-11 10:30:00,66.81,67.47,66.33,66.42,10711275.0,66.81,67.47,66.33,66.42,10711275.0
2020-06-11 11:00:00,66.42,67.12,66.27,66.94,9658770.0,66.42,67.12,66.27,66.94,9658770.0
2020-06-11 11:30:00,66.96,67.0,66.34,66.68,7291485.0,66.96,67.0,66.34,66.68,7291485.0
2020-06-11 12:00:00,66.66,66.67,65.62,66.11,11036970.0,66.66,66.67,65.62,66.11,11036970.0
2020-06-11 12:30:00,66.11,66.29,64.93,65.22,11552805.0,66.11,66.29,64.93,65.22,11552805.0
2020-06-11 13:00:00,65.19,66.42,65.17,65.92,10052460.0,65.19,66.42,65.17,65.92,10052460.0
2020-06-11 13:30:00,65.93,66.24,65.69,66.09,5919270.0,65.93,66.24,65.69,66.09,5919270.0
2020-06-11 14:00:00,66.1,66.13,65.41,65.76,6612870.0,66.1,66.13,65.41,65.76,6612870.0
2020-06-11 14:30:00,65.79,65.83,65.05,65.32,8494335.0,65.79,65.83,65.05,65.32,8494335.0
2020-06-11 15:00:00,65.3,65.75,64.95,65.22,8721840.0,65.3,65.75,64.95,65.22,8721840.0
2020-06-11 15:30:00,65.24,65.53,64.8,64.86,11743350.0,65.24,65.53,64.8,64.86,11743350.0
2020-06-12 09:30:00,65.3,65.87,64.6,64.79,21922185.0,65.3,65.87,64.6,64.79,21922185.0
2020-06-12 10:00:00,64.75,65.39,63.72,63.75,16988205.0,64.75,65.39,63.72,63.75,16988205.0
2020-06-12 10:30:00,63.75,63.9,62.31,62.33,18165915.0,63.75,63.9,62.31,62.33,18165915.0
2020-06-12 11:00:00,62.34,63.12,61.9,62.24,16254840.0,62.34,63.12,61.9,62.24,16254840.0
2020-06-12 11:30:00,62.26,63.43,62.02,63.35,12742935.0,62.26,63.43,62.02,63.35,12742935.0
2020-06-12 12:00:00,63.38,63.53,62.73,62.97,7269240.0,63.38,63.53,62.73,62.97,7269240.0
2020-06-12 12:30:00,62.92,62.99,62.27,62.66,6104850.0,62.92,62.99,62.27,62.66,6104850.0
2020-06-12 13:00:00,62.69,62.7,62.0,62.24,6628710.0,62.69,62.7,62.0,62.24,6628710.0
2020-06-12 13:30:00,62.23,62.33,60.84,61.38,12054420.0,62.23,62.33,60.84,61.38,12054420.0
2020-06-12 14:00:00,61.4,61.89,61.21,61.73,7990050.0,61.4,61.89,61.21,61.73,7990050.0
2020-06-12 14:30:00,61.71,62.05,61.35,62.03,8149410.0,61.71,62.05,61.35,62.03,8149410.0
2020-06-12 15:00:00,62.04,62.14,61.33,61.47,7817745.0,62.04,62.14,61.33,61.47,7817745.0
2020-06-12 15:30:00,61.48,62.59,61.44,62.34,13393155.0,61.48,62.59,61.44,62.34,13393155.0
2020-06-15 09:30:00,61.19,62.39,60.57,62.31,18216240.0,61.19,62.39,60.57,62.31,18216240.0
2020-06-15 10:00:00,62.28,63.06,61.94,62.24,14519715.0,62.28,63.06,61.94,62.24,14519715.0
2020-06-15 10:30:00,62.26,62.97,62.1,62.76,10593915.0,62.26,62.97,62.1,62.76,10593915.0
2020-06-15 11:00:00,62.8,63.54,62.78,63.33,10648560.0,62.8,63.54,62.78,63.33,10648560.0
2020-06-15 11:30:00,63.33,63.51,62.83,62.96,5727675.0,63.33,63.51,62.83,62.96,5727675.0
2020-06-15 12:00:00,62.98,63.86,62.9,63.83,8284875.0,62.98,63.86,62.9,63.83,8284875.0
2020-06-15 12:30:00,63.85,64.8,63.75,64.77,12659325.0,63.85,64.8,63.75,64.77,12659325.0
2020-06-15 13:00:00,64.77,64.98,64.33,64.34,9039405.0,64.77,64.98,64.33,64.34,9039405.0
2020-06-15 13:30:00,64.34,65.19,64.1,65.12,9034755.0,64.34,65.19,64.1,65.12,9034755.0
2020-06-15 14:00:00,65.12,65.53,64.95,65.33,10406520.0,65.12,65.53,64.95,65.33,10406520.0
2020-06-15 14:30:00,65.33,65.76,65.14,65.61,10447185.0,65.33,65.76,65.14,65.61,10447185.0
2020-06-15 15:00:00,65.6,66.59,65.57,66.06,14814990.0,65.6,66.59,65.57,66.06,14814990.0
2020-06-15 15:30:00,66.06,66.4,65.72,66.05,13648605.0,66.06,66.4,65.72,66.05,13648605.0
2020-06-16 09:30:00,67.46,67.53,65.95,66.89,22708635.0,67.46,67.53,65.95,66.89,22708635.0
2020-06-16 10:00:00,66.92,66.93,65.42,65.85,13872450.0,66.92,66.93,65.42,65.85,13872450.0
2020-06-16 10:30:00,65.84,66.53,64.82,64.82,15798600.0,65.84,66.53,64.82,64.82,15798600.0
2020-06-16 11:00:00,64.8,65.71,64.16,65.35,11792460.0,64.8,65.71,64.16,65.35,11792460.0
2020-06-16 11:30:00,65.34,65.56,64.83,65.0,7968135.0,65.34,65.56,64.83,65.0,7968135.0
2020-06-16 12:00:00,65.02,65.17,64.56,65.13,7255200.0,65.02,65.17,64.56,65.13,7255200.0
2020-06-16 12:30:00,65.14,65.83,64.97,65.63,9161070.0,65.14,65.83,64.97,65.63,9161070.0
2020-06-16 13:00:00,65.65,66.33,65.54,66.14,7933920.0,65.65,66.33,65.54,66.14,7933920.0
2020-06-16 13:30:00,66.16,66.18,65.4,65.46,7136805.0,66.16,66.18,65.4,65.46,7136805.0
2020-06-16 14:00:00,65.46,65.83,65.33,65.58,5465745.0,65.46,65.83,65.33,65.58,5465745.0
2020-06-16 14:30:00,65.6,65.76,65.37,65.53,4216125.0,65.6,65.76,65.37,65.53,4216125.0
2020-06-16 15:00:00,65.54,65.55,64.91,65.34,7278105.0,65.54,65.55,64.91,65.34,7278105.0
2020-06-16 15:30:00,65.34,65.62,65.07,65.43,8167065.0,65.34,65.62,65.07,65.43,8167065.0
2020-06-17 09:30:00,65.85,66.46,65.5,66.06,15565695.0,65.85,66.46,65.5,66.06,15565695.0
2020-06-17 10:00:00,66.07,66.28,65.67,65.85,9080340.0,66.07,66.28,65.67,65.85,9080340.0
2020-06-17 10:30:00,65.86,66.33,65.72,66.27,7077660.0,65.86,66.33,65.72,66.27,7077660.0
2020-06-17 11:00:00,66.28,66.41,66.04,66.28,5798835.0,66.28,66.41,66.04,66.28,5798835.0
2020-06-17 11:30:00,66.3,66.63,66.26,66.48,7719555.0,66.3,66.63,66.26,66.48,7719555.0
2020-06-17 12:00:00,66.49,66.6,66.27,66.27,3471765.0,66.49,66.6,66.27,66.27,3471765.0
2020-06-17 12:30:00,66.27,66.67,66.24,66.64,5089530.0,66.27,66.67,66.24,66.64,5089530.0
2020-06-17 13:00:00,66.67,67.0,66.61,66.85,8896170.0,66.67,67.0,66.61,66.85,8896170.0
2020-06-17 13:30:00,66.85,66.91,66.42,66.53,5028615.0,66.85,66.91,66.42,66.53,5028615.0
2020-06-17 14:00:00,66.53,66.56,66.06,66.25,7127355.0,66.53,66.56,66.06,66.25,7127355.0
2020-06-17 14:30:00,66.26,66.6,66.01,66.01,6118830.0,66.26,66.6,66.01,66.01,6118830.0
2020-06-17 15:00:00,66.01,66.25,65.76,65.88,6089895.0,66.01,66.25,65.76,65.88,6089895.0
2020-06-17 15:30:00,65.87,66.25,65.79,66.04,7268670.0,65.87,66.25,65.79,66.04,7268670.0
2020-06-18 09:30:00,66.82,67.95,66.61,67.22,22997655.0,66.82,67.95,66.61,67.22,22997655.0
2020-06-18 10:00:00,67.26,67.56,66.77,67.03,10106565.0,67.26,67.56,66.77,67.03,10106565.0
2020-06-18 10:30:00,67.03,67.27,66.67,67.16,7312470.0,67.03,67.27,66.67,67.16,7312470.0
2020-06-18 11:00:00,67.16,67.27,66.72,66.97,4275315.0,67.16,67.27,66.72,66.97,4275315.0
2020-06-18 11:30:00,66.96,67.01,66.3,66.33,7122315.0,66.96,67.01,66.3,66.33,7122315.0
2020-06-18 12:00:00,66.33,66.93,66.33,66.83,5805885.0,66.33,66.93,66.33,66.83,5805885.0
2020-06-18 12:30:00,66.81,66.87,66.62,66.74,3473145.0,66.81,66.87,66.62,66.74,3473145.0
2020-06-18 13:00:00,66.74,67.02,66.61,66.81,5782365.0,66.74,67.02,66.61,66.81,5782365.0
2020-06-18 13:30:00,66.8,67.04,66.74,66.9,3954825.0,66.8,67.04,66.74,66.9,3954825.0
2020-06-18 14:00:00,66.89,66.93,66.45,66.5,5627250.0,66.89,66.93,66.45,66.5,5627250.0
2020-06-18 14:30:00,66.52,66.76,66.47,66.62,4439490.0,66.52,66.76,66.47,66.62,4439490.0
2020-06-18 15:00:00,66.59,66.83,66.4,66.81,5062965.0,66.59,66.83,66.4,66.81,5062965.0
2020-06-18 15:30:00,66.81,66.94,66.61,66.93,7217565.0,66.81,66.94,66.61,66.93,7217565.0
2020-06-19 09:30:00,67.48,67.73,66.95,67.03,13876665.0,67.48,67.73,66.95,67.03,13876665.0
2020-06-19 10:00:00,67.04,67.27,66.98,67.21,6754365.0,67.04,67.27,66.98,67.21,6754365.0
2020-06-19 10:30:00,67.23,67.26,66.94,67.19,4786830.0,67.23,67.26,66.94,67.19,4786830.0
2020-06-19 11:00:00,67.17,67.2,66.89,66.99,3610590.0,67.17,67.2,66.89,66.99,3610590.0
2020-06-19 11:30:00,67.01,67.01,66.6,66.75,4862295.0,67.01,67.01,66.6,66.75,4862295.0
2020-06-19 12:00:00,66.75,66.79,66.09,66.4,7735500.0,66.75,66.79,66.09,66.4,7735500.0
2020-06-19 12:30:00,66.4,66.73,66.33,66.69,5080125.0,66.4,66.73,66.33,66.69,5080125.0
2020-06-19 13:00:00,66.68,66.74,66.5,66.6,3368460.0,66.68,66.74,66.5,66.6,3368460.0
2020-06-19 13:30:00,66.58,66.67,66.47,66.5,3728175.0,66.58,66.67,66.47,66.5,3728175.0
2020-06-19 14:00:00,66.47,66.56,66.17,66.27,4882080.0,66.47,66.56,66.17,66.27,4882080.0
2020-06-19 14:30:00,66.24,66.63,66.14,66.55,5028810.0,66.24,66.63,66.14,66.55,5028810.0
2020-06-19 15:00:00,66.52,66.77,66.42,66.68,4452420.0,66.52,66.77,66.42,66.68,4452420.0
2020-06-19 15:30:00,66.68,66.82,66.62,66.7,7938885.0,66.68,66.82,66.62,66.7,7938885.0
2020-06-22 09:30:00,66.65,67.17,66.28,67.06,15302445.0,66.65,67.17,66.28,67.06,15302445.0
2020-06-22 10:00:00,67.06,67.26,66.71,66.87,7429365.0,67.06,67.26,66.71,66.87,7429365.0
2020-06-22 10:30:00,66.9,66.91,66.16,66.19,5105070.0,66.9,66.91,66.16,66.19,5105070.0
2020-06-22 11:00:00,66.19,66.53,66.0,66.39,7198455.0,66.19,66.53,66.0,66.39,7198455.0
2020-06-22 11:30:00,66.39,66.6,66.27,66.41,3101940.0,66.39,66.6,66.27,66.41,3101940.0
2020-06-22 12:00:00,66.42,66.72,66.4,66.55,3166065.0,66.42,66.72,66.4,66.55,3166065.0
2020-06-22 12:30:00,66.57,66.6,66.41,66.55,1654290.0,66.57,66.6,66.41,66.55,1654290.0
2020-06-22 13:00:00,66.55,66.67,66.41,66.63,1682340.0,66.55,66.67,66.41,66.63,1682340.0
2020-06-22 13:30:00,66.63,66.73,66.54,66.6,2074065.0,66.63,66.73,66.54,66.6,2074065.0
2020-06-22 14:00:00,66.6,66.6,66.41,66.46,2797185.0,66.6,66.6,66.41,66.46,2797185.0
2020-06-22 14:30:00,66.45,66.57,66.34,66.55,2644515.0,66.45,66.57,66.34,66.55,2644515.0
2020-06-22 15:00:00,66.54,66.67,66.34,66.37,3608190.0,66.54,66.67,66.34,66.37,3608190.0
2020-06-22 15:30:00,66.38,66.44,66.22,66.3,5848680.0,66.38,66.44,66.22,66.3,5848680.0
2020-06-23 09:30:00,66.59,67.03,66.27,66.95,11753100.0,66.59,67.03,66.27,66.95,11753100.0
2020-06-23 10:00:00,66.89,67.47,66.88,67.17,9879615.0,66.89,67.47,66.88,67.17,9879615.0
2020-06-23 10:30:00,67.19,67.28,66.8,67.08,4809690.0,67.19,67.28,66.8,67.08,4809690.0
2020-06-23 11:00:00,67.07,67.3,66.99,67.15,3546795.0,67.07,67.3,66.99,67.15,3546795.0
2020-06-23 11:30:00,67.14,67.26,67.03,67.17,2229540.0,67.14,67.26,67.03,67.17,2229540.0
2020-06-23 12:00:00,67.19,67.22,66.82,66.93,2512335.0,67.19,67.22,66.82,66.93,2512335.0
2020-06-23 12:30:00,66.9,66.98,66.73,66.82,2634000.0,66.9,66.98,66.73,66.82,2634000.0
2020-06-23 13:00:00,66.82,66.9,66.67,66.84,2921670.0,66.82,66.9,66.67,66.84,2921670.0
2020-06-23 13:30:00,66.83,67.0,66.81,66.87,2842560.0,66.83,67.0,66.81,66.87,2842560.0
2020-06-23 14:00:00,66.91,66.91,66.61,66.72,2634750.0,66.91,66.91,66.61,66.72,2634750.0
2020-06-23 14:30:00,66.72,66.8,66.52,66.6,3533055.0,66.72,66.8,66.52,66.6,3533055.0
2020-06-23 15:00:00,66.59,66.8,66.43,66.65,4391205.0,66.59,66.8,66.43,66.65,4391205.0
2020-06-23 15:30:00,66.62,66.87,66.55,66.78,7092165.0,66.62,66.87,66.55,66.78,7092165.0
2020-06-24 09:30:00,66.32,66.73,64.61,64.88,14369460.0,66.32,66.73,64.61,64.88,14369460.0
2020-06-24 10:00:00,64.87,65.53,63.54,65.53,20221530.0,64.87,65.53,63.54,65.53,20221530.0
2020-06-24 10:30:00,65.42,65.53,64.93,65.27,8932050.0,65.42,65.53,64.93,65.27,8932050.0
2020-06-24 11:00:00,65.25,65.47,64.4,64.77,8368065.0,65.25,65.47,64.4,64.77,8368065.0
2020-06-24 11:30:00,64.73,64.75,63.73,64.35,10098555.0,64.73,64.75,63.73,64.35,10098555.0
2020-06-24 12:00:00,64.34,64.59,63.79,64.32,6562095.0,64.34,64.59,63.79,64.32,6562095.0
2020-06-24 12:30:00,64.32,64.58,64.09,64.55,5284320.0,64.32,64.58,64.09,64.55,5284320.0
2020-06-24 13:00:00,64.56,64.72,64.15,64.18,5237055.0,64.56,64.72,64.15,64.18,5237055.0
2020-06-24 13:30:00,64.15,64.36,64.05,64.19,3207870.0,64.15,64.36,64.05,64.19,3207870.0
2020-06-24 14:00:00,64.21,64.43,64.0,64.35,4174500.0,64.21,64.43,64.0,64.35,4174500.0
2020-06-24 14:30:00,64.36,64.53,64.0,64.08,4452300.0,64.36,64.53,64.0,64.08,4452300.0
2020-06-24 15:00:00,64.11,64.46,64.0,64.3,4493925.0,64.11,64.46,64.0,64.3,4493925.0
2020-06-24 15:30:00,64.3,64.65,64.0,64.06,8921535.0,64.3,64.65,64.0,64.06,8921535.0
2020-06-25 09:30:00,63.61,63.85,62.48,63.2,16680405.0,63.61,63.85,62.48,63.2,16680405.0
2020-06-25 10:00:00,63.2,64.23,62.73,64.13,11886375.0,63.2,64.23,62.73,64.13,11886375.0
2020-06-25 10:30:00,64.13,64.52,63.74,64.01,8568375.0,64.13,64.52,63.74,64.01,8568375.0
2020-06-25 11:00:00,64.0,64.35,63.61,64.08,5012235.0,64.0,64.35,63.61,64.08,5012235.0
2020-06-25 11:30:00,64.09,64.44,63.84,64.34,3968475.0,64.09,64.44,63.84,64.34,3968475.0
2020-06-25 12:00:00,64.37,65.0,64.35,64.7,6589275.0,64.37,65.0,64.35,64.7,6589275.0
2020-06-25 12:30:00,64.7,65.03,64.57,64.9,4830405.0,64.7,65.03,64.57,64.9,4830405.0
2020-06-25 13:00:00,64.9,64.91,64.55,64.82,3574725.0,64.9,64.91,64.55,64.82,3574725.0
2020-06-25 13:30:00,64.81,65.02,64.66,64.94,4026600.0,64.81,65.02,64.66,64.94,4026600.0
2020-06-25 14:00:00,64.94,65.05,64.69,64.84,4325130.0,64.94,65.05,64.69,64.84,4325130.0
2020-06-25 14:30:00,64.82,64.98,64.6,64.97,3896415.0,64.82,64.98,64.6,64.97,3896415.0
2020-06-25 15:00:00,64.96,65.4,64.87,65.36,5783835.0,64.96,65.4,64.87,65.36,5783835.0
2020-06-25 15:30:00,65.35,65.73,65.18,65.73,8507385.0,65.35,65.73,65.18,65.73,8507385.0
2020-06-26 09:30:00,66.32,66.33,65.09,65.56,12843885.0,66.32,66.33,65.09,65.56,12843885.0
2020-06-26 10:00:00,65.53,65.6,64.48,64.95,9476940.0,65.53,65.6,64.48,64.95,9476940.0
2020-06-26 10:30:00,64.88,65.01,64.13,64.46,10059720.0,64.88,65.01,64.13,64.46,10059720.0
2020-06-26 11:00:00,64.51,64.93,64.41,64.77,6428475.0,64.51,64.93,64.41,64.77,6428475.0
2020-06-26 11:30:00,64.77,65.14,64.5,64.9,4296435.0,64.77,65.14,64.5,64.9,4296435.0
2020-06-26 12:00:00,64.88,64.92,64.31,64.57,4060920.0,64.88,64.92,64.31,64.57,4060920.0
2020-06-26 12:30:00,64.59,64.65,64.35,64.6,3068940.0,64.59,64.65,64.35,64.6,3068940.0
2020-06-26 13:00:00,64.59,64.8,64.45,64.63,2834175.0,64.59,64.8,64.45,64.63,2834175.0
2020-06-26 13:30:00,64.62,64.64,64.34,64.39,1898205.0,64.62,64.64,64.34,64.39,1898205.0
2020-06-26 14:00:00,64.37,64.57,64.13,64.19,3383415.0,64.37,64.57,64.13,64.19,3383415.0
2020-06-26 14:30:00,64.19,64.27,64.01,64.25,3725625.0,64.19,64.27,64.01,64.25,3725625.0
2020-06-26 15:00:00,64.25,64.5,64.11,64.22,4792695.0,64.25,64.5,64.11,64.22,4792695.0
2020-06-26 15:30:00,64.22,64.25,63.66,64.05,8363580.0,64.22,64.25,63.66,64.05,8363580.0
2020-06-29 09:30:00,64.6,64.67,63.23,64.17,11613855.0,64.6,64.67,63.23,64.17,11613855.0
2020-06-29 10:00:00,64.21,65.09,64.2,65.04,10127205.0,64.21,65.09,64.2,65.04,10127205.0
2020-06-29 10:30:00,65.04,65.8,65.03,65.38,8557935.0,65.04,65.8,65.03,65.38,8557935.0
2020-06-29 11:00:00,65.43,65.94,65.26,65.86,6800475.0,65.43,65.94,65.26,65.86,6800475.0
2020-06-29 11:30:00,65.87,65.99,65.57,65.72,3187215.0,65.87,65.99,65.57,65.72,3187215.0
2020-06-29 12:00:00,65.73,66.3,65.73,66.13,5486610.0,65.73,66.3,65.73,66.13,5486610.0
2020-06-29 12:30:00,66.15,66.25,65.91,65.92,2407920.0,66.15,66.25,65.91,65.92,2407920.0
2020-06-29 13:00:00,65.93,66.19,65.69,66.15,3315615.0,65.93,66.19,65.69,66.15,3315615.0
2020-06-29 13:30:00,66.15,66.47,66.11,66.16,3752610.0,66.15,66.47,66.11,66.16,3752610.0
2020-06-29 14:00:00,66.17,66.24,65.93,66.02,2475525.0,66.17,66.24,65.93,66.02,2475525.0
2020-06-29 14:30:00,66.06,66.27,65.88,65.95,2773425.0,66.06,66.27,65.88,65.95,2773425.0
2020-06-29 15:00:00,65.97,66.47,65.73,66.46,4503930.0,65.97,66.47,65.73,66.46,4503930.0
2020-06-29 15:30:00,66.44,67.33,66.43,67.33,17299620.0,66.44,67.33,66.43,67.33,17299620.0
2020-06-30 09:30:00,67.05,69.27,66.92,69.11,24121485.0,67.05,69.27,66.92,69.11,24121485.0
2020-06-30 10:00:00,69.13,69.92,68.96,69.71,16256820.0,69.13,69.92,68.96,69.71,16256820.0
2020-06-30 10:30:00,69.7,70.07,69.59,69.92,10875105.0,69.7,70.07,69.59,69.92,10875105.0
2020-06-30 11:00:00,69.93,70.92,69.83,70.84,12154785.0,69.93,70.92,69.83,70.84,12154785.0
2020-06-30 11:30:00,70.85,72.4,70.84,71.98,23583765.0,70.85,72.4,70.84,71.98,23583765.0
2020-06-30 12:00:00,71.98,72.51,71.82,72.18,12886035.0,71.98,72.51,71.82,72.18,12886035.0
2020-06-30 12:30:00,72.18,72.37,71.08,71.76,12115635.0,72.18,72.37,71.08,71.76,12115635.0
2020-06-30 13:00:00,71.76,71.97,71.3,71.85,8192385.0,71.76,71.97,71.3,71.85,8192385.0
2020-06-30 13:30:00,71.84,72.0,71.51,71.89,4944480.0,71.84,72.0,71.51,71.89,4944480.0
2020-06-30 14:00:00,71.88,71.93,71.49,71.93,5456265.0,71.88,71.93,71.49,71.93,5456265.0
2020-06-30 14:30:00,71.92,72.38,71.82,72.19,8075565.0,71.92,72.38,71.82,72.19,8075565.0
2020-06-30 15:00:00,72.16,72.31,71.76,71.9,7031265.0,72.16,72.31,71.76,71.9,7031265.0
2020-06-30 15:30:00,71.89,72.16,71.67,71.93,10410510.0,71.89,72.16,71.67,71.93,10410510.0
2020-07-01 09:30:00,72.2,74.53,72.03,74.09,27131370.0,72.2,74.53,72.03,74.09,27131370.0
2020-07-01 10:00:00,74.11,75.13,73.84,74.97,15139575.0,74.11,75.13,73.84,74.97,15139575.0
2020-07-01 10:30:00,75.03,75.69,74.92,75.47,13037565.0,75.03,75.69,74.92,75.47,13037565.0
2020-07-01 11:00:00,75.5,75.57,75.03,75.06,8018385.0,75.5,75.57,75.03,75.06,8018385.0
2020-07-01 11:30:00,75.07,75.33,74.52,75.07,7792005.0,75.07,75.33,74.52,75.07,7792005.0
2020-07-01 12:00:00,75.09,75.19,74.47,74.77,4462200.0,75.09,75.19,74.47,74.77,4462200.0
2020-07-01 12:30:00,74.84,75.08,74.56,74.8,3790335.0,74.84,75.08,74.56,74.8,3790335.0
2020-07-01 13:00:00,74.82,74.83,73.97,74.38,7241745.0,74.82,74.83,73.97,74.38,7241745.0
2020-07-01 13:30:00,74.37,74.48,73.83,74.13,5828325.0,74.37,74.48,73.83,74.13,5828325.0
2020-07-01 14:00:00,74.12,75.2,74.0,74.99,6653115.0,74.12,75.2,74.0,74.99,6653115.0
2020-07-01 14:30:00,74.97,75.07,74.57,74.79,4854255.0,74.97,75.07,74.57,74.79,4854255.0
2020-07-01 15:00:00,74.83,74.96,74.25,74.86,5965230.0,74.83,74.96,74.25,74.86,5965230.0
2020-07-01 15:30:00,74.89,74.97,74.33,74.64,8189610.0,74.89,74.97,74.33,74.64,8189610.0
2020-07-02 09:30:00,81.39,81.87,79.77,80.41,35184270.0,81.39,81.87,79.77,80.41,35184270.0
2020-07-02 10:00:00,80.43,81.33,80.27,80.36,15338205.0,80.43,81.33,80.27,80.36,15338205.0
2020-07-02 10:30:00,80.41,80.72,79.4,79.63,15100470.0,80.41,80.72,79.4,79.63,15100470.0
2020-07-02 11:00:00,79.62,79.99,79.04,79.7,13497120.0,79.62,79.99,79.04,79.7,13497120.0
2020-07-02 11:30:00,79.72,80.47,79.39,80.14,8036835.0,79.72,80.47,79.39,80.14,8036835.0
2020-07-02 12:00:00,80.14,80.67,79.99,80.57,7010265.0,80.14,80.67,79.99,80.57,7010265.0
2020-07-02 12:30:00,80.58,81.02,80.2,80.35,8563845.0,80.58,81.02,80.2,80.35,8563845.0
2020-07-02 13:00:00,80.4,80.57,79.89,80.1,5574765.0,80.4,80.57,79.89,80.1,5574765.0
2020-07-02 13:30:00,80.14,80.23,79.92,79.97,3873660.0,80.14,80.23,79.92,79.97,3873660.0
2020-07-02 14:00:00,79.95,80.57,79.95,80.52,4922295.0,79.95,80.57,79.95,80.52,4922295.0
2020-07-02 14:30:00,80.5,81.0,80.32,80.79,6829080.0,80.5,81.0,80.32,80.79,6829080.0
2020-07-02 15:00:00,80.8,80.96,80.35,80.74,7576935.0,80.8,80.96,80.35,80.74,7576935.0
2020-07-02 15:30:00,80.73,80.93,80.43,80.59,8922270.0,80.73,80.93,80.43,80.59,8922270.0
2020-07-06 09:30:00,85.02,86.93,84.4,86.86,28411395.0,85.02,86.93,84.4,86.86,28411395.0
2020-07-06 10:00:00,86.93,87.32,86.1,86.85,15452040.0,86.93,87.32,86.1,86.85,15452040.0
2020-07-06 10:30:00,86.82,87.19,86.5,87.14,8166270.0,86.82,87.19,86.5,87.14,8166270.0
2020-07-06 11:00:00,87.18,88.4,87.08,88.17,14197515.0,87.18,88.4,87.08,88.17,14197515.0
2020-07-06 11:30:00,88.18,89.47,88.12,88.44,17434875.0,88.18,89.47,88.12,88.44,17434875.0
2020-07-06 12:00:00,88.42,88.87,87.87,88.76,11384325.0,88.42,88.87,87.87,88.76,11384325.0
2020-07-06 12:30:00,88.76,88.87,88.18,88.18,5318895.0,88.76,88.87,88.18,88.18,5318895.0
2020-07-06 13:00:00,88.18,88.84,88.07,88.84,6029985.0,88.18,88.84,88.07,88.84,6029985.0
2020-07-06 13:30:00,88.82,89.0,88.3,88.4,5737755.0,88.82,89.0,88.3,88.4,5737755.0
2020-07-06 14:00:00,88.4,88.4,87.2,88.09,9538560.0,88.4,88.4,87.2,88.09,9538560.0
2020-07-06 14:30:00,88.11,88.67,88.05,88.59,7155150.0,88.11,88.67,88.05,88.59,7155150.0
2020-07-06 15:00:00,88.57,89.85,88.28,89.5,12488385.0,88.57,89.85,88.28,89.5,12488385.0
2020-07-06 15:30:00,89.51,91.85,89.37,91.4,21067485.0,89.51,91.85,89.37,91.4,21067485.0
2020-07-07 09:30:00,93.67,95.3,90.87,90.87,36064140.0,93.67,95.3,90.87,90.87,36064140.0
2020-07-07 10:00:00,90.98,92.27,89.11,91.45,23784270.0,90.98,92.27,89.11,91.45,23784270.0
2020-07-07 10:30:00,91.42,93.02,90.69,92.57,12655410.0,91.42,93.02,90.69,92.57,12655410.0
2020-07-07 11:00:00,92.54,94.65,92.18,94.54,14542215.0,92.54,94.65,92.18,94.54,14542215.0
2020-07-07 11:30:00,94.49,94.87,93.0,93.28,12849000.0,94.49,94.87,93.0,93.28,12849000.0
2020-07-07 12:00:00,93.31,93.84,92.29,92.71,6869940.0,93.31,93.84,92.29,92.71,6869940.0
2020-07-07 12:30:00,92.67,93.73,92.47,93.73,6619065.0,92.67,93.73,92.47,93.73,6619065.0
2020-07-07 13:00:00,93.72,94.0,92.94,93.16,7034775.0,93.72,94.0,92.94,93.16,7034775.0
2020-07-07 13:30:00,93.11,93.71,92.87,93.38,5832105.0,93.11,93.71,92.87,93.38,5832105.0
2020-07-07 14:00:00,93.35,93.6,92.97,93.1,4715625.0,93.35,93.6,92.97,93.1,4715625.0
2020-07-07 14:30:00,93.08,93.1,91.38,92.2,9754290.0,93.08,93.1,91.38,92.2,9754290.0
2020-07-07 15:00:00,92.17,92.33,91.07,91.99,7929315.0,92.17,92.33,91.07,91.99,7929315.0
2020-07-07 15:30:00,92.06,93.66,91.93,92.65,11780895.0,92.06,93.66,91.93,92.65,11780895.0
2020-07-08 09:30:00,93.67,94.48,92.6,93.13,19153455.0,93.67,94.48,92.6,93.13,19153455.0
2020-07-08 10:00:00,93.17,94.13,92.93,93.2,11257485.0,93.17,94.13,92.93,93.2,11257485.0
2020-07-08 10:30:00,93.14,93.62,92.55,92.96,7743495.0,93.14,93.62,92.55,92.96,7743495.0
2020-07-08 11:00:00,93.0,93.15,92.07,92.59,8792895.0,93.0,93.15,92.07,92.59,8792895.0
2020-07-08 11:30:00,92.55,93.33,92.42,93.18,6291705.0,92.55,93.33,92.42,93.18,6291705.0
2020-07-08 12:00:00,93.22,93.27,92.67,92.88,3697785.0,93.22,93.27,92.67,92.88,3697785.0
2020-07-08 12:30:00,92.91,93.07,92.39,92.8,3688140.0,92.91,93.07,92.39,92.8,3688140.0
2020-07-08 13:00:00,92.81,92.92,92.25,92.54,3778935.0,92.81,92.92,92.25,92.54,3778935.0
2020-07-08 13:30:00,92.54,92.7,91.22,91.4,7074720.0,92.54,92.7,91.22,91.4,7074720.0
2020-07-08 14:00:00,91.39,91.87,90.67,91.15,9833595.0,91.39,91.87,90.67,91.15,9833595.0
2020-07-08 14:30:00,91.13,91.13,87.42,89.33,21651120.0,91.13,91.13,87.42,89.33,21651120.0
2020-07-08 15:00:00,89.36,91.04,88.67,90.63,17317425.0,89.36,91.04,88.67,90.63,17317425.0
2020-07-08 15:30:00,90.62,91.41,90.24,91.05,12127935.0,90.62,91.41,90.24,91.05,12127935.0
2020-07-09 09:30:00,93.13,93.9,91.67,92.67,19137735.0,93.13,93.9,91.67,92.67,19137735.0
2020-07-09 10:00:00,92.69,92.77,91.33,92.19,8240670.0,92.69,92.77,91.33,92.19,8240670.0
2020-07-09 10:30:00,92.21,92.47,90.64,90.67,8787300.0,92.21,92.47,90.64,90.67,8787300.0
2020-07-09 11:00:00,90.65,91.27,90.09,91.26,10731735.0,90.65,91.27,90.09,91.26,10731735.0
2020-07-09 11:30:00,91.26,91.94,90.94,91.68,6868065.0,91.26,91.94,90.94,91.68,6868065.0
2020-07-09 12:00:00,91.71,92.25,91.28,91.47,5068335.0,91.71,92.25,91.28,91.47,5068335.0
2020-07-09 12:30:00,91.51,92.0,91.33,91.73,2907615.0,91.51,92.0,91.33,91.73,2907615.0
2020-07-09 13:00:00,91.74,92.13,91.62,91.8,2842935.0,91.74,92.13,91.62,91.8,2842935.0
2020-07-09 13:30:00,91.87,92.0,91.47,91.64,2542875.0,91.87,92.0,91.47,91.64,2542875.0
2020-07-09 14:00:00,91.65,92.67,91.6,92.49,4172220.0,91.65,92.67,91.6,92.49,4172220.0
2020-07-09 14:30:00,92.5,93.3,92.3,93.07,7501500.0,92.5,93.3,92.3,93.07,7501500.0
2020-07-09 15:00:00,93.07,93.53,92.12,92.2,8134275.0,93.07,93.53,92.12,92.2,8134275.0
2020-07-09 15:30:00,92.23,93.26,91.93,92.92,8223675.0,92.23,93.26,91.93,92.92,8223675.0
2020-07-10 09:30:00,93.07,93.26,91.92,92.33,10815105.0,93.07,93.26,91.92,92.33,10815105.0
2020-07-10 10:00:00,92.33,93.5,91.73,93.47,9845925.0,92.33,93.5,91.73,93.47,9845925.0
2020-07-10 10:30:00,93.46,94.6,93.45,94.5,14716920.0,93.46,94.6,93.45,94.5,14716920.0
2020-07-10 11:00:00,94.5,94.71,93.76,93.76,7708500.0,94.5,94.71,93.76,93.76,7708500.0
2020-07-10 11:30:00,93.77,94.27,93.65,93.95,4125630.0,93.77,94.27,93.65,93.95,4125630.0
2020-07-10 12:00:00,93.96,94.39,93.77,94.15,4551975.0,93.96,94.39,93.77,94.15,4551975.0
2020-07-10 12:30:00,94.14,97.07,94.05,97.06,16914060.0,94.14,97.07,94.05,97.06,16914060.0
2020-07-10 13:00:00,97.03,99.73,96.4,99.36,30731400.0,97.03,99.73,96.4,99.36,30731400.0
2020-07-10 13:30:00,99.35,99.67,98.2,99.33,17815545.0,99.35,99.67,98.2,99.33,17815545.0
2020-07-10 14:00:00,99.35,99.86,98.61,99.59,13088595.0,99.35,99.86,98.61,99.59,13088595.0
2020-07-10 14:30:00,99.53,99.95,99.08,99.56,11033550.0,99.53,99.95,99.08,99.56,11033550.0
2020-07-10 15:00:00,99.5,102.42,99.27,102.34,21875925.0,99.5,102.42,99.27,102.34,21875925.0
2020-07-10 15:30:00,102.32,103.26,101.42,103.07,27659280.0,102.32,103.26,101.42,103.07,27659280.0
2020-07-13 09:30:00,110.6,119.67,109.9,114.1,57085410.0,110.6,119.67,109.9,114.1,57085410.0
2020-07-13 10:00:00,114.26,116.59,113.67,115.98,22725600.0,114.26,116.59,113.67,115.98,22725600.0
2020-07-13 10:30:00,116.02,118.33,115.95,117.69,18834825.0,116.02,118.33,115.95,117.69,18834825.0
2020-07-13 11:00:00,117.65,118.2,116.67,117.32,12146175.0,117.65,118.2,116.67,117.32,12146175.0
2020-07-13 11:30:00,117.37,117.67,114.55,116.14,14930790.0,117.37,117.67,114.55,116.14,14930790.0
2020-07-13 12:00:00,116.14,116.59,115.07,115.78,8568780.0,116.14,116.59,115.07,115.78,8568780.0
2020-07-13 12:30:00,115.83,115.87,111.0,111.03,17407965.0,115.83,115.87,111.0,111.03,17407965.0
2020-07-13 13:00:00,111.09,113.78,110.14,113.38,22396710.0,111.09,113.78,110.14,113.38,22396710.0
2020-07-13 13:30:00,113.45,113.85,107.0,107.54,19558350.0,113.45,113.85,107.0,107.54,19558350.0
2020-07-13 14:00:00,107.49,108.53,100.33,103.83,33246900.0,107.49,108.53,100.33,103.83,33246900.0
2020-07-13 14:30:00,103.86,108.56,103.0,107.41,18219495.0,103.86,108.56,103.0,107.41,18219495.0
2020-07-13 15:00:00,107.42,107.61,101.87,103.46,14582700.0,107.42,107.61,101.87,103.46,14582700.0
2020-07-13 15:30:00,103.6,104.51,98.07,99.61,20820780.0,103.6,104.51,98.07,99.61,20820780.0
2020-07-14 09:30:00,103.69,106.0,98.65,101.5,40057815.0,103.69,106.0,98.65,101.5,40057815.0
2020-07-14 10:00:00,101.55,102.14,95.4,98.68,28223100.0,101.55,102.14,95.4,98.68,28223100.0
2020-07-14 10:30:00,98.82,103.87,98.82,101.71,21060825.0,98.82,103.87,98.82,101.71,21060825.0
2020-07-14 11:00:00,101.79,102.52,100.29,102.39,11913975.0,101.79,102.52,100.29,102.39,11913975.0
2020-07-14 11:30:00,102.35,103.01,99.75,100.81,10356795.0,102.35,103.01,99.75,100.81,10356795.0
2020-07-14 12:00:00,100.8,102.24,99.62,101.08,10022970.0,100.8,102.24,99.62,101.08,10022970.0
2020-07-14 12:30:00,101.13,101.67,99.67,100.04,5362785.0,101.13,101.67,99.67,100.04,5362785.0
2020-07-14 13:00:00,100.0,101.3,98.83,100.71,9377190.0,100.0,101.3,98.83,100.71,9377190.0
2020-07-14 13:30:00,100.71,102.47,100.67,100.99,10222080.0,100.71,102.47,100.67,100.99,10222080.0
2020-07-14 14:00:00,101.0,101.99,100.67,101.14,4949340.0,101.0,101.99,100.67,101.14,4949340.0
2020-07-14 14:30:00,101.27,101.32,99.86,100.7,5404740.0,101.27,101.32,99.86,100.7,5404740.0
2020-07-14 15:00:00,100.74,100.93,99.01,99.88,8130645.0,100.74,100.93,99.01,99.88,8130645.0
2020-07-14 15:30:00,99.88,102.2,99.75,101.09,13821930.0,99.88,102.2,99.75,101.09,13821930.0
2020-07-15 09:30:00,102.82,103.0,98.92,100.33,23344140.0,102.82,103.0,98.92,100.33,23344140.0
2020-07-15 10:00:00,100.24,101.32,99.73,100.63,9838635.0,100.24,101.32,99.73,100.63,9838635.0
2020-07-15 10:30:00,100.7,100.93,99.44,99.58,8736375.0,100.7,100.93,99.44,99.58,8736375.0
2020-07-15 11:00:00,99.65,99.82,97.73,99.41,12422340.0,99.65,99.82,97.73,99.41,12422340.0
2020-07-15 11:30:00,99.46,99.47,97.2,97.2,9565275.0,99.46,99.47,97.2,97.2,9565275.0
2020-07-15 12:00:00,97.24,99.53,97.13,99.39,9518565.0,97.24,99.53,97.13,99.39,9518565.0
2020-07-15 12:30:00,99.39,101.0,99.09,100.87,9427365.0,99.39,101.0,99.09,100.87,9427365.0
2020-07-15 13:00:00,100.91,100.93,99.51,100.0,6335460.0,100.91,100.93,99.51,100.0,6335460.0
2020-07-15 13:30:00,100.03,100.57,99.76,100.03,4825410.0,100.03,100.57,99.76,100.03,4825410.0
2020-07-15 14:00:00,100.0,100.49,99.61,100.41,4161915.0,100.0,100.49,99.61,100.41,4161915.0
2020-07-15 14:30:00,100.4,101.37,100.34,100.63,6576855.0,100.4,101.37,100.34,100.63,6576855.0
2020-07-15 15:00:00,100.61,101.27,100.2,101.27,3994665.0,100.61,101.27,100.2,101.27,3994665.0
2020-07-15 15:30:00,101.27,103.33,101.17,103.13,13129455.0,101.27,103.33,101.17,103.13,13129455.0
2020-07-16 09:30:00,98.6,101.25,98.0,98.82,20189250.0,98.6,101.25,98.0,98.82,20189250.0
2020-07-16 10:00:00,98.85,99.33,97.73,98.87,11828610.0,98.85,99.33,97.73,98.87,11828610.0
2020-07-16 10:30:00,98.85,100.04,98.34,98.73,10784265.0,98.85,100.04,98.34,98.73,10784265.0
2020-07-16 11:00:00,98.77,99.3,98.24,99.1,8946225.0,98.77,99.3,98.24,99.1,8946225.0
2020-07-16 11:30:00,99.11,99.47,98.54,99.08,5671080.0,99.11,99.47,98.54,99.08,5671080.0
2020-07-16 12:00:00,99.1,99.92,98.87,99.4,6085740.0,99.1,99.92,98.87,99.4,6085740.0
2020-07-16 12:30:00,99.37,101.32,99.25,100.6,9718305.0,99.37,101.32,99.25,100.6,9718305.0
2020-07-16 13:00:00,100.63,102.11,100.46,101.68,8351190.0,100.63,102.11,100.46,101.68,8351190.0
2020-07-16 13:30:00,101.71,101.8,100.24,100.32,7850055.0,101.71,101.8,100.24,100.32,7850055.0
2020-07-16 14:00:00,100.33,100.98,100.3,100.93,3749295.0,100.33,100.98,100.3,100.93,3749295.0
2020-07-16 14:30:00,100.93,101.92,100.08,100.25,8311890.0,100.93,101.92,100.08,100.25,8311890.0
2020-07-16 15:00:00,100.28,101.43,100.21,101.4,6545505.0,100.28,101.43,100.21,101.4,6545505.0
2020-07-16 15:30:00,101.4,101.61,99.33,100.05,10009650.0,101.4,101.61,99.33,100.05,10009650.0
2020-07-17 09:30:00,100.86,102.5,100.01,101.22,14733255.0,100.86,102.5,100.01,101.22,14733255.0
2020-07-17 10:00:00,101.15,101.26,99.33,99.77,9557490.0,101.15,101.26,99.33,99.77,9557490.0
2020-07-17 10:30:00,99.76,100.96,99.33,100.3,8123370.0,99.76,100.96,99.33,100.3,8123370.0
2020-07-17 11:00:00,100.29,100.92,100.2,100.44,4974450.0,100.29,100.92,100.2,100.44,4974450.0
2020-07-17 11:30:00,100.49,100.5,99.63,100.22,4745985.0,100.49,100.5,99.63,100.22,4745985.0
2020-07-17 12:00:00,100.22,100.8,100.1,100.42,3884715.0,100.22,100.8,100.1,100.42,3884715.0
2020-07-17 12:30:00,100.42,101.07,100.34,100.54,5204460.0,100.42,101.07,100.34,100.54,5204460.0
2020-07-17 13:00:00,100.54,100.66,100.06,100.28,4255635.0,100.54,100.66,100.06,100.28,4255635.0
2020-07-17 13:30:00,100.29,100.53,100.15,100.36,2080695.0,100.29,100.53,100.15,100.36,2080695.0
2020-07-17 14:00:00,100.43,101.02,100.43,100.58,5266620.0,100.43,101.02,100.43,100.58,5266620.0
2020-07-17 14:30:00,100.62,100.84,100.4,100.4,2849430.0,100.62,100.84,100.4,100.4,2849430.0
2020-07-17 15:00:00,100.38,100.49,100.11,100.28,3305475.0,100.38,100.49,100.11,100.28,3305475.0
2020-07-17 15:30:00,100.25,100.61,99.87,100.03,6568785.0,100.25,100.61,99.87,100.03,6568785.0
2020-07-20 09:30:00,101.31,101.99,99.2,99.56,12986505.0,101.31,101.99,99.2,99.56,12986505.0
2020-07-20 10:00:00,99.66,100.58,99.33,100.13,6294675.0,99.66,100.58,99.33,100.13,6294675.0
2020-07-20 10:30:00,100.14,100.27,99.57,99.79,3860325.0,100.14,100.27,99.57,99.79,3860325.0
2020-07-20 11:00:00,99.81,100.39,99.67,100.01,4034340.0,99.81,100.39,99.67,100.01,4034340.0
2020-07-20 11:30:00,100.06,100.13,99.67,99.75,2572905.0,100.06,100.13,99.67,99.75,2572905.0
2020-07-20 12:00:00,99.77,101.72,99.63,101.72,7764225.0,99.77,101.72,99.63,101.72,7764225.0
2020-07-20 12:30:00,101.73,105.93,101.41,105.5,22583010.0,101.73,105.93,101.41,105.5,22583010.0
2020-07-20 13:00:00,105.57,106.4,104.9,105.77,14364225.0,105.57,106.4,104.9,105.77,14364225.0
2020-07-20 13:30:00,105.83,109.07,105.68,106.29,19610715.0,105.83,109.07,105.68,106.29,19610715.0
2020-07-20 14:00:00,106.31,107.91,105.84,107.67,8972940.0,106.31,107.91,105.84,107.67,8972940.0
2020-07-20 14:30:00,107.76,109.12,107.17,108.92,8448375.0,107.76,109.12,107.17,108.92,8448375.0
2020-07-20 15:00:00,108.88,109.67,108.31,109.23,9564165.0,108.88,109.67,108.31,109.23,9564165.0
2020-07-20 15:30:00,109.2,110.0,108.43,109.5,10958790.0,109.2,110.0,108.43,109.5,10958790.0
2020-07-21 09:30:00,109.29,111.67,106.81,110.07,28843935.0,109.29,111.67,106.81,110.07,28843935.0
2020-07-21 10:00:00,110.1,110.32,108.47,108.77,9434205.0,110.1,110.32,108.47,108.77,9434205.0
2020-07-21 10:30:00,108.83,109.28,106.8,108.51,11785905.0,108.83,109.28,106.8,108.51,11785905.0
2020-07-21 11:00:00,108.51,109.3,107.87,108.15,6854355.0,108.51,109.3,107.87,108.15,6854355.0
2020-07-21 11:30:00,108.27,108.79,107.2,107.99,6497685.0,108.27,108.79,107.2,107.99,6497685.0
2020-07-21 12:00:00,108.01,108.06,107.36,107.84,3577845.0,108.01,108.06,107.36,107.84,3577845.0
2020-07-21 12:30:00,107.84,108.58,107.21,107.66,6170745.0,107.84,108.58,107.21,107.66,6170745.0
2020-07-21 13:00:00,107.67,107.69,103.87,105.83,14950545.0,107.67,107.69,103.87,105.83,14950545.0
2020-07-21 13:30:00,105.84,106.39,105.19,105.53,6285975.0,105.84,106.39,105.19,105.53,6285975.0
2020-07-21 14:00:00,105.55,107.41,105.47,107.34,6714735.0,105.55,107.41,105.47,107.34,6714735.0
2020-07-21 14:30:00,107.36,107.4,105.92,106.28,4913700.0,107.36,107.4,105.92,106.28,4913700.0
2020-07-21 15:00:00,106.23,106.23,104.05,104.89,9363405.0,106.23,106.23,104.05,104.89,9363405.0
2020-07-21 15:30:00,104.87,105.49,103.91,104.51,9236835.0,104.87,105.49,103.91,104.51,9236835.0
2020-07-22 09:30:00,106.6,108.43,105.55,106.92,16165710.0,106.6,108.43,105.55,106.92,16165710.0
2020-07-22 10:00:00,106.93,107.27,105.67,105.78,6182880.0,106.93,107.27,105.67,105.78,6182880.0
2020-07-22 10:30:00,105.72,106.32,104.13,104.94,7168185.0,105.72,106.32,104.13,104.94,7168185.0
2020-07-22 11:00:00,104.96,105.61,104.3,105.61,5689095.0,104.96,105.61,104.3,105.61,5689095.0
2020-07-22 11:30:00,105.65,106.27,105.41,105.54,5408040.0,105.65,106.27,105.41,105.54,5408040.0
2020-07-22 12:00:00,105.59,105.98,104.94,105.87,4162425.0,105.59,105.98,104.94,105.87,4162425.0
2020-07-22 12:30:00,105.87,105.94,105.25,105.68,2259315.0,105.87,105.94,105.25,105.68,2259315.0
2020-07-22 13:00:00,105.67,105.98,105.5,105.85,2878995.0,105.67,105.98,105.5,105.85,2878995.0
2020-07-22 13:30:00,105.87,105.95,105.04,105.13,3318315.0,105.87,105.95,105.04,105.13,3318315.0
2020-07-22 14:00:00,105.18,105.44,104.81,105.09,3183690.0,105.18,105.44,104.81,105.09,3183690.0
2020-07-22 14:30:00,105.11,107.11,104.67,106.76,7965135.0,105.11,107.11,104.67,106.76,7965135.0
2020-07-22 15:00:00,106.8,107.85,106.07,106.07,12114045.0,106.8,107.85,106.07,106.07,12114045.0
2020-07-22 15:30:00,106.06,107.0,105.63,106.04,11198370.0,106.06,107.0,105.63,106.04,11198370.0
2020-07-23 09:30:00,111.91,112.6,105.88,107.03,33092685.0,111.91,112.6,105.88,107.03,33092685.0
2020-07-23 10:00:00,107.08,107.9,103.46,106.67,23315400.0,107.08,107.9,103.46,106.67,23315400.0
2020-07-23 10:30:00,106.61,108.28,106.2,106.71,13931265.0,106.61,108.28,106.2,106.71,13931265.0
2020-07-23 11:00:00,106.79,107.27,105.66,106.22,9463980.0,106.79,107.27,105.66,106.22,9463980.0
2020-07-23 11:30:00,106.25,106.77,105.49,105.59,6481875.0,106.25,106.77,105.49,105.59,6481875.0
2020-07-23 12:00:00,105.57,105.65,103.78,104.26,10083735.0,105.57,105.65,103.78,104.26,10083735.0
2020-07-23 12:30:00,104.23,104.59,101.56,102.75,14875110.0,104.23,104.59,101.56,102.75,14875110.0
2020-07-23 13:00:00,102.68,103.83,100.96,102.11,11748210.0,102.68,103.83,100.96,102.11,11748210.0
2020-07-23 13:30:00,102.0,102.36,100.59,101.33,11153820.0,102.0,102.36,100.59,101.33,11153820.0
2020-07-23 14:00:00,101.33,101.47,98.72,100.03,15978510.0,101.33,101.47,98.72,100.03,15978510.0
2020-07-23 14:30:00,99.94,101.89,99.48,101.34,11338860.0,99.94,101.89,99.48,101.34,11338860.0
2020-07-23 15:00:00,101.36,102.13,100.41,101.33,7692705.0,101.36,102.13,100.41,101.33,7692705.0
2020-07-23 15:30:00,101.39,102.05,100.18,100.91,10056330.0,101.39,102.05,100.18,100.91,10056330.0
2020-07-24 09:30:00,94.4,95.61,91.1,93.94,36014205.0,94.4,95.61,91.1,93.94,36014205.0
2020-07-24 10:00:00,93.93,96.38,93.48,96.34,22193145.0,93.93,96.38,93.48,96.34,22193145.0
2020-07-24 10:30:00,96.33,97.2,94.38,97.11,15924870.0,96.33,97.2,94.38,97.11,15924870.0
2020-07-24 11:00:00,97.14,97.67,95.78,96.4,15374610.0,97.14,97.67,95.78,96.4,15374610.0
2020-07-24 11:30:00,96.37,96.38,95.03,95.93,7607565.0,96.37,96.38,95.03,95.93,7607565.0
2020-07-24 12:00:00,95.93,95.99,94.52,95.57,6340995.0,95.93,95.99,94.52,95.57,6340995.0
2020-07-24 12:30:00,95.62,95.8,94.8,95.09,5109405.0,95.62,95.8,94.8,95.09,5109405.0
2020-07-24 13:00:00,95.13,95.47,93.59,94.66,6940530.0,95.13,95.47,93.59,94.66,6940530.0
2020-07-24 13:30:00,94.57,96.13,94.51,95.5,6506610.0,94.57,96.13,94.51,95.5,6506610.0
2020-07-24 14:00:00,95.53,96.81,95.43,96.71,7252125.0,95.53,96.81,95.43,96.71,7252125.0
2020-07-24 14:30:00,96.68,96.69,95.02,95.49,5730615.0,96.68,96.69,95.02,95.49,5730615.0
2020-07-24 15:00:00,95.47,96.13,94.77,94.85,6573300.0,95.47,96.13,94.77,94.85,6573300.0
2020-07-24 15:30:00,94.85,95.39,94.32,94.37,10265760.0,94.85,95.39,94.32,94.37,10265760.0
2020-07-27 09:30:00,95.67,98.67,94.2,98.64,18915705.0,95.67,98.67,94.2,98.64,18915705.0
2020-07-27 10:00:00,98.57,98.67,96.26,97.1,11773470.0,98.57,98.67,96.26,97.1,11773470.0
2020-07-27 10:30:00,97.07,98.0,96.63,97.51,7055310.0,97.07,98.0,96.63,97.51,7055310.0
2020-07-27 11:00:00,97.49,97.55,95.09,95.32,8066640.0,97.49,97.55,95.09,95.32,8066640.0
2020-07-27 11:30:00,95.31,96.35,94.42,96.09,9257925.0,95.31,96.35,94.42,96.09,9257925.0
2020-07-27 12:00:00,96.06,96.77,95.97,96.08,4153740.0,96.06,96.77,95.97,96.08,4153740.0
2020-07-27 12:30:00,96.1,97.53,96.02,97.28,4579620.0,96.1,97.53,96.02,97.28,4579620.0
2020-07-27 13:00:00,97.33,98.27,97.07,98.24,4803105.0,97.33,98.27,97.07,98.24,4803105.0
2020-07-27 13:30:00,98.24,98.85,97.65,98.81,6829815.0,98.24,98.85,97.65,98.81,6829815.0
2020-07-27 14:00:00,98.83,100.33,98.81,99.87,12205530.0,98.83,100.33,98.81,99.87,12205530.0
2020-07-27 14:30:00,99.89,100.91,99.47,100.43,7095765.0,99.89,100.91,99.47,100.43,7095765.0
2020-07-27 15:00:00,100.47,102.7,100.34,102.6,11060550.0,100.47,102.7,100.34,102.6,11060550.0
2020-07-27 15:30:00,102.57,103.2,101.73,102.66,13753530.0,102.57,103.2,101.73,102.66,13753530.0
2020-07-28 09:30:00,100.27,101.4,98.51,99.73,20893245.0,100.27,101.4,98.51,99.73,20893245.0
2020-07-28 10:00:00,99.74,102.15,99.57,101.68,15035835.0,99.74,102.15,99.57,101.68,15035835.0
2020-07-28 10:30:00,101.68,101.72,100.34,101.37,9493155.0,101.68,101.72,100.34,101.37,9493155.0
2020-07-28 11:00:00,101.32,102.72,100.7,102.47,9439695.0,101.32,102.72,100.7,102.47,9439695.0
2020-07-28 11:30:00,102.47,104.31,102.47,102.75,14949225.0,102.47,104.31,102.47,102.75,14949225.0
2020-07-28 12:00:00,102.77,102.79,101.3,102.18,10961430.0,102.77,102.79,101.3,102.18,10961430.0
2020-07-28 12:30:00,102.2,103.13,101.87,102.65,7631475.0,102.2,103.13,101.87,102.65,7631475.0
2020-07-28 13:00:00,102.66,102.7,100.78,101.61,8241975.0,102.66,102.7,100.78,101.61,8241975.0
2020-07-28 13:30:00,101.56,101.7,100.16,101.07,6506310.0,101.56,101.7,100.16,101.07,6506310.0
2020-07-28 14:00:00,101.02,101.02,100.07,100.2,5501775.0,101.02,101.02,100.07,100.2,5501775.0
2020-07-28 14:30:00,100.19,101.09,99.56,100.75,7428255.0,100.19,101.09,99.56,100.75,7428255.0
2020-07-28 15:00:00,100.76,100.91,99.3,99.54,6811920.0,100.76,100.91,99.3,99.54,6811920.0
2020-07-28 15:30:00,99.55,99.97,98.29,98.36,9676770.0,99.55,99.97,98.29,98.36,9676770.0
2020-07-29 09:30:00,100.07,101.26,99.13,100.39,12143625.0,100.07,101.26,99.13,100.39,12143625.0
2020-07-29 10:00:00,100.4,100.93,99.53,99.83,7385430.0,100.4,100.93,99.53,99.83,7385430.0
2020-07-29 10:30:00,99.8,100.79,99.63,100.51,4756875.0,99.8,100.79,99.63,100.51,4756875.0
2020-07-29 11:00:00,100.52,102.0,100.34,101.77,8478480.0,100.52,102.0,100.34,101.77,8478480.0
2020-07-29 11:30:00,101.75,102.32,101.35,101.71,7041270.0,101.75,102.32,101.35,101.71,7041270.0
2020-07-29 12:00:00,101.67,101.83,101.01,101.14,5337615.0,101.67,101.83,101.01,101.14,5337615.0
2020-07-29 12:30:00,101.16,101.64,100.51,100.66,2760660.0,101.16,101.64,100.51,100.66,2760660.0
2020-07-29 13:00:00,100.67,100.93,100.21,100.34,3560640.0,100.67,100.93,100.21,100.34,3560640.0
2020-07-29 13:30:00,100.33,100.6,100.01,100.31,2787570.0,100.33,100.6,100.01,100.31,2787570.0
2020-07-29 14:00:00,100.32,101.5,100.15,101.1,5242215.0,100.32,101.5,100.15,101.1,5242215.0
2020-07-29 14:30:00,101.15,101.69,100.27,100.33,6101820.0,101.15,101.69,100.27,100.33,6101820.0
2020-07-29 15:00:00,100.35,100.65,99.37,99.92,7599390.0,100.35,100.65,99.37,99.92,7599390.0
2020-07-29 15:30:00,99.86,100.4,99.68,100.0,5481150.0,99.86,100.4,99.68,100.0,5481150.0
2020-07-30 09:30:00,99.07,100.3,98.22,98.61,11117520.0,99.07,100.3,98.22,98.61,11117520.0
2020-07-30 10:00:00,98.57,99.36,98.07,98.9,8026665.0,98.57,99.36,98.07,98.9,8026665.0
2020-07-30 10:30:00,98.8,99.16,98.27,98.86,5407065.0,98.8,99.16,98.27,98.86,5407065.0
2020-07-30 11:00:00,98.85,99.65,98.63,99.33,5349675.0,98.85,99.65,98.63,99.33,5349675.0
2020-07-30 11:30:00,99.33,100.63,99.2,100.32,6850620.0,99.33,100.63,99.2,100.32,6850620.0
2020-07-30 12:00:00,100.35,100.88,99.9,100.05,5795175.0,100.35,100.88,99.9,100.05,5795175.0
2020-07-30 12:30:00,100.09,100.33,99.67,100.26,2603835.0,100.09,100.33,99.67,100.26,2603835.0
2020-07-30 13:00:00,100.25,100.53,100.07,100.14,2233380.0,100.25,100.53,100.07,100.14,2233380.0
2020-07-30 13:30:00,100.16,100.18,99.52,99.93,2855370.0,100.16,100.18,99.52,99.93,2855370.0
2020-07-30 14:00:00,99.9,100.06,99.33,99.47,2215290.0,99.9,100.06,99.33,99.47,2215290.0
2020-07-30 14:30:00,99.53,100.13,99.47,99.73,3526575.0,99.53,100.13,99.47,99.73,3526575.0
2020-07-30 15:00:00,99.78,99.86,99.2,99.75,3785235.0,99.78,99.86,99.2,99.75,3785235.0
2020-07-30 15:30:00,99.76,99.91,99.14,99.16,3490980.0,99.76,99.91,99.14,99.16,3490980.0
2020-07-31 09:30:00,101.0,101.14,99.06,99.55,12380490.0,101.0,101.14,99.06,99.55,12380490.0
2020-07-31 10:00:00,99.62,99.62,97.0,97.92,11925945.0,99.62,99.62,97.0,97.92,11925945.0
2020-07-31 10:30:00,97.86,98.45,97.33,97.76,7195290.0,97.86,98.45,97.33,97.76,7195290.0
2020-07-31 11:00:00,97.79,98.89,97.69,98.67,6573765.0,97.79,98.89,97.69,98.67,6573765.0
2020-07-31 11:30:00,98.73,98.93,97.55,97.71,5410500.0,98.73,98.93,97.55,97.71,5410500.0
2020-07-31 12:00:00,97.67,97.93,95.87,96.85,8268165.0,97.67,97.93,95.87,96.85,8268165.0
2020-07-31 12:30:00,96.87,96.92,95.0,95.51,9304845.0,96.87,96.92,95.0,95.51,9304845.0
2020-07-31 13:00:00,95.51,96.52,95.33,96.36,7717620.0,95.51,96.52,95.33,96.36,7717620.0
2020-07-31 13:30:00,96.35,96.45,95.62,95.62,3838440.0,96.35,96.45,95.62,95.62,3838440.0
2020-07-31 14:00:00,95.6,95.77,94.79,95.1,5992605.0,95.6,95.77,94.79,95.1,5992605.0
2020-07-31 14:30:00,95.1,96.24,94.73,95.86,7723305.0,95.1,96.24,94.73,95.86,7723305.0
2020-07-31 15:00:00,95.84,95.98,95.29,95.69,5863440.0,95.84,95.98,95.29,95.69,5863440.0
2020-07-31 15:30:00,95.72,95.94,95.21,95.47,7064805.0,95.72,95.94,95.21,95.47,7064805.0
2020-08-03 09:30:00,96.71,98.58,96.29,98.04,12777705.0,96.71,98.58,96.29,98.04,12777705.0
2020-08-03 10:00:00,98.09,99.33,97.67,99.17,9971970.0,98.09,99.33,97.67,99.17,9971970.0
2020-08-03 10:30:00,99.21,100.65,98.9,99.2,12501435.0,99.21,100.65,98.9,99.2,12501435.0
2020-08-03 11:00:00,99.16,100.0,98.82,99.57,6432915.0,99.16,100.0,98.82,99.57,6432915.0
2020-08-03 11:30:00,99.54,99.99,99.17,99.96,3226410.0,99.54,99.99,99.17,99.96,3226410.0
2020-08-03 12:00:00,99.92,100.17,99.38,99.83,3117810.0,99.92,100.17,99.38,99.83,3117810.0
2020-08-03 12:30:00,99.85,100.44,99.79,100.21,3883635.0,99.85,100.44,99.79,100.21,3883635.0
2020-08-03 13:00:00,100.21,100.33,99.71,100.01,2528130.0,100.21,100.33,99.71,100.01,2528130.0
2020-08-03 13:30:00,100.02,100.03,98.95,99.14,3425115.0,100.02,100.03,98.95,99.14,3425115.0
2020-08-03 14:00:00,99.18,99.47,98.47,99.07,3702390.0,99.18,99.47,98.47,99.07,3702390.0
2020-08-03 14:30:00,99.16,99.33,98.59,98.91,2439645.0,99.16,99.33,98.59,98.91,2439645.0
2020-08-03 15:00:00,98.93,99.39,98.68,98.78,2237145.0,98.93,99.39,98.68,98.78,2237145.0
2020-08-03 15:30:00,98.81,99.15,98.34,99.0,4596345.0,98.81,99.15,98.34,99.0,4596345.0
2020-08-04 09:30:00,99.67,101.83,99.67,100.71,16475850.0,99.67,101.83,99.67,100.71,16475850.0
2020-08-04 10:00:00,100.77,101.17,99.47,99.6,6866475.0,100.77,101.17,99.47,99.6,6866475.0
2020-08-04 10:30:00,99.54,99.97,98.87,99.28,7390320.0,99.54,99.97,98.87,99.28,7390320.0
2020-08-04 11:00:00,99.28,99.47,97.69,97.94,8628510.0,99.28,99.47,97.69,97.94,8628510.0
2020-08-04 11:30:00,97.94,98.87,97.87,98.46,4761795.0,97.94,98.87,97.87,98.46,4761795.0
2020-08-04 12:00:00,98.49,98.62,97.47,98.05,5246010.0,98.49,98.62,97.47,98.05,5246010.0
2020-08-04 12:30:00,98.0,98.5,97.68,97.87,2792340.0,98.0,98.5,97.68,97.87,2792340.0
2020-08-04 13:00:00,97.86,98.34,97.61,98.16,2755935.0,97.86,98.34,97.61,98.16,2755935.0
2020-08-04 13:30:00,98.18,99.03,98.18,98.46,3804075.0,98.18,99.03,98.18,98.46,3804075.0
2020-08-04 14:00:00,98.48,98.52,97.99,98.04,1962870.0,98.48,98.52,97.99,98.04,1962870.0
2020-08-04 14:30:00,97.99,98.34,97.6,98.28,3410565.0,97.99,98.34,97.6,98.28,3410565.0
2020-08-04 15:00:00,98.2,98.45,98.03,98.24,1992765.0,98.2,98.45,98.03,98.24,1992765.0
2020-08-04 15:30:00,98.33,99.19,98.07,99.08,4425630.0,98.33,99.19,98.07,99.08,4425630.0
2020-08-05 09:30:00,99.53,99.99,98.13,98.2,7581330.0,99.53,99.99,98.13,98.2,7581330.0
2020-08-05 10:00:00,98.23,99.33,97.89,98.73,4780230.0,98.23,99.33,97.89,98.73,4780230.0
2020-08-05 10:30:00,98.68,99.77,98.4,99.43,4429755.0,98.68,99.77,98.4,99.43,4429755.0
2020-08-05 11:00:00,99.45,99.7,98.78,98.91,2199990.0,99.45,99.7,98.78,98.91,2199990.0
2020-08-05 11:30:00,98.9,99.01,98.4,98.72,2663595.0,98.9,99.01,98.4,98.72,2663595.0
2020-08-05 12:00:00,98.73,98.93,98.53,98.91,1486590.0,98.73,98.93,98.53,98.91,1486590.0
2020-08-05 12:30:00,98.89,99.33,98.66,98.86,2483565.0,98.89,99.33,98.66,98.86,2483565.0
2020-08-05 13:00:00,98.88,99.1,98.81,98.81,1208490.0,98.88,99.1,98.81,98.81,1208490.0
2020-08-05 13:30:00,98.9,99.15,98.7,98.87,1620450.0,98.9,99.15,98.7,98.87,1620450.0
2020-08-05 14:00:00,98.87,99.53,98.87,99.43,2772135.0,98.87,99.53,98.87,99.43,2772135.0
2020-08-05 14:30:00,99.42,99.66,99.01,99.16,2391735.0,99.42,99.66,99.01,99.16,2391735.0
2020-08-05 15:00:00,99.13,99.36,98.85,99.29,2655990.0,99.13,99.36,98.85,99.29,2655990.0
2020-08-05 15:30:00,99.27,99.34,98.85,99.01,2823675.0,99.27,99.34,98.85,99.01,2823675.0
2020-08-06 09:30:00,99.38,100.6,98.75,99.08,9152520.0,99.38,100.6,98.75,99.08,9152520.0
2020-08-06 10:00:00,99.1,99.45,98.48,98.87,4481685.0,99.1,99.45,98.48,98.87,4481685.0
2020-08-06 10:30:00,98.93,99.24,98.58,99.19,2593980.0,98.93,99.24,98.58,99.19,2593980.0
2020-08-06 11:00:00,99.2,99.89,99.14,99.41,4378095.0,99.2,99.89,99.14,99.41,4378095.0
2020-08-06 11:30:00,99.38,99.69,99.11,99.37,2350185.0,99.38,99.69,99.11,99.37,2350185.0
2020-08-06 12:00:00,99.41,99.68,99.17,99.57,1744215.0,99.41,99.68,99.17,99.57,1744215.0
2020-08-06 12:30:00,99.53,99.71,99.46,99.54,1625340.0,99.53,99.71,99.46,99.54,1625340.0
2020-08-06 13:00:00,99.62,99.63,99.11,99.32,1491225.0,99.62,99.63,99.11,99.32,1491225.0
2020-08-06 13:30:00,99.32,99.43,99.12,99.4,886065.0,99.32,99.43,99.12,99.4,886065.0
2020-08-06 14:00:00,99.39,99.7,99.33,99.59,1608045.0,99.39,99.7,99.33,99.59,1608045.0
2020-08-06 14:30:00,99.57,101.15,99.36,100.74,7123020.0,99.57,101.15,99.36,100.74,7123020.0
2020-08-06 15:00:00,100.74,100.88,99.69,99.78,5946210.0,100.74,100.88,99.69,99.78,5946210.0
2020-08-06 15:30:00,99.81,99.9,99.28,99.31,4074525.0,99.81,99.9,99.28,99.31,4074525.0
2020-08-07 09:30:00,100.0,100.0,98.55,99.23,6071040.0,100.0,100.0,98.55,99.23,6071040.0
2020-08-07 10:00:00,99.2,99.27,98.51,98.83,3293475.0,99.2,99.27,98.51,98.83,3293475.0
2020-08-07 10:30:00,98.83,99.05,98.6,98.9,2460690.0,98.83,99.05,98.6,98.9,2460690.0
2020-08-07 11:00:00,98.94,98.95,98.08,98.17,3777990.0,98.94,98.95,98.08,98.17,3777990.0
2020-08-07 11:30:00,98.24,98.38,96.93,97.0,5173410.0,98.24,98.38,96.93,97.0,5173410.0
2020-08-07 12:00:00,97.02,97.83,96.94,97.26,4049955.0,97.02,97.83,96.94,97.26,4049955.0
2020-08-07 12:30:00,97.24,97.55,96.02,96.42,5231760.0,97.24,97.55,96.02,96.42,5231760.0
2020-08-07 13:00:00,96.35,96.42,95.54,96.02,6500805.0,96.35,96.42,95.54,96.02,6500805.0
2020-08-07 13:30:00,96.01,96.52,95.02,95.11,5296050.0,96.01,96.52,95.02,95.11,5296050.0
2020-08-07 14:00:00,95.09,95.61,94.33,94.5,5444460.0,95.09,95.61,94.33,94.5,5444460.0
2020-08-07 14:30:00,94.55,96.0,94.44,95.87,6342990.0,94.55,96.0,94.44,95.87,6342990.0
2020-08-07 15:00:00,95.89,96.51,95.35,95.79,7492890.0,95.89,96.51,95.35,95.79,7492890.0
2020-08-07 15:30:00,95.74,96.97,95.72,96.87,8419410.0,95.74,96.97,95.72,96.87,8419410.0
2020-08-10 09:30:00,96.53,97.17,94.73,95.18,9107310.0,96.53,97.17,94.73,95.18,9107310.0
2020-08-10 10:00:00,95.17,95.65,94.4,94.73,5391720.0,95.17,95.65,94.4,94.73,5391720.0
2020-08-10 10:30:00,94.74,94.75,92.39,92.76,7480470.0,94.74,94.75,92.39,92.76,7480470.0
2020-08-10 11:00:00,92.67,94.65,92.61,94.59,6729735.0,92.67,94.65,92.61,94.59,6729735.0
2020-08-10 11:30:00,94.56,95.1,94.17,94.82,4389645.0,94.56,95.1,94.17,94.82,4389645.0
2020-08-10 12:00:00,94.88,95.03,93.87,94.0,2737350.0,94.88,95.03,93.87,94.0,2737350.0
2020-08-10 12:30:00,94.09,94.87,93.8,94.68,2955975.0,94.09,94.87,93.8,94.68,2955975.0
2020-08-10 13:00:00,94.69,96.0,94.44,95.27,4450905.0,94.69,96.0,94.44,95.27,4450905.0
2020-08-10 13:30:00,95.32,95.47,94.22,94.36,2073360.0,95.32,95.47,94.22,94.36,2073360.0
2020-08-10 14:00:00,94.39,94.7,94.08,94.58,2018055.0,94.39,94.7,94.08,94.58,2018055.0
2020-08-10 14:30:00,94.57,95.15,94.37,94.85,2172120.0,94.57,95.15,94.37,94.85,2172120.0
2020-08-10 15:00:00,94.89,94.91,93.93,94.23,2707920.0,94.89,94.91,93.93,94.23,2707920.0
2020-08-10 15:30:00,94.2,94.67,93.63,94.6,5033475.0,94.2,94.67,93.63,94.6,5033475.0
2020-08-11 09:30:00,93.06,94.38,91.0,93.99,14288415.0,93.06,94.38,91.0,93.99,14288415.0
2020-08-11 10:00:00,94.06,94.2,92.69,93.24,5522400.0,94.06,94.2,92.69,93.24,5522400.0
2020-08-11 10:30:00,93.21,93.39,92.33,92.73,3547665.0,93.21,93.39,92.33,92.73,3547665.0
2020-08-11 11:00:00,92.73,94.46,92.57,94.25,5097540.0,92.73,94.46,92.57,94.25,5097540.0
2020-08-11 11:30:00,94.23,94.27,93.35,93.61,2469885.0,94.23,94.27,93.35,93.61,2469885.0
2020-08-11 12:00:00,93.6,94.51,93.35,94.17,3006435.0,93.6,94.51,93.35,94.17,3006435.0
2020-08-11 12:30:00,94.18,94.67,93.73,93.87,2561085.0,94.18,94.67,93.73,93.87,2561085.0
2020-08-11 13:00:00,93.84,94.04,93.41,93.68,2133765.0,93.84,94.04,93.41,93.68,2133765.0
2020-08-11 13:30:00,93.69,93.73,93.13,93.42,2026380.0,93.69,93.73,93.13,93.42,2026380.0
2020-08-11 14:00:00,93.44,93.57,92.53,92.65,2721240.0,93.44,93.57,92.53,92.65,2721240.0
2020-08-11 14:30:00,92.57,93.03,92.4,92.97,3077280.0,92.57,93.03,92.4,92.97,3077280.0
2020-08-11 15:00:00,92.97,93.03,91.55,92.04,4353225.0,92.97,93.03,91.55,92.04,4353225.0
2020-08-11 15:30:00,91.99,92.05,91.2,91.6,5926560.0,91.99,92.05,91.2,91.6,5926560.0
2020-08-12 09:30:00,98.0,98.04,95.67,97.41,23192580.0,98.0,98.04,95.67,97.41,23192580.0
2020-08-12 10:00:00,97.41,99.33,97.27,99.23,15154170.0,97.41,99.33,97.27,99.23,15154170.0
2020-08-12 10:30:00,99.25,99.77,98.33,99.51,12172560.0,99.25,99.77,98.33,99.51,12172560.0
2020-08-12 11:00:00,99.52,100.48,99.46,99.89,11819280.0,99.52,100.48,99.46,99.89,11819280.0
2020-08-12 11:30:00,99.92,100.25,99.33,99.89,5869095.0,99.92,100.25,99.33,99.89,5869095.0
2020-08-12 12:00:00,99.91,101.12,99.68,101.1,7962105.0,99.91,101.12,99.68,101.1,7962105.0
2020-08-12 12:30:00,101.1,101.31,100.6,100.73,7087845.0,101.1,101.31,100.6,100.73,7087845.0
2020-08-12 13:00:00,100.76,102.4,100.72,101.87,12437820.0,100.76,102.4,100.72,101.87,12437820.0
2020-08-12 13:30:00,101.87,103.83,101.87,103.77,13112295.0,101.87,103.83,101.87,103.77,13112295.0
2020-08-12 14:00:00,103.84,105.67,103.4,104.4,18528855.0,103.84,105.67,103.4,104.4,18528855.0
2020-08-12 14:30:00,104.46,104.99,103.41,103.8,13240020.0,104.46,104.99,103.41,103.8,13240020.0
2020-08-12 15:00:00,103.78,104.47,102.44,102.85,11812665.0,103.78,104.47,102.44,102.85,11812665.0
2020-08-12 15:30:00,102.87,103.83,102.07,103.63,14114700.0,102.87,103.83,102.07,103.63,14114700.0
2020-08-13 09:30:00,107.52,108.41,104.48,106.46,31679925.0,107.52,108.41,104.48,106.46,31679925.0
2020-08-13 10:00:00,106.46,108.4,105.83,108.4,20554620.0,106.46,108.4,105.83,108.4,20554620.0
2020-08-13 10:30:00,108.46,110.0,108.2,108.74,21510945.0,108.46,110.0,108.2,108.74,21510945.0
2020-08-13 11:00:00,108.79,109.33,108.09,108.73,10140045.0,108.79,109.33,108.09,108.73,10140045.0
2020-08-13 11:30:00,108.78,109.93,108.19,109.92,10442220.0,108.78,109.93,108.19,109.92,10442220.0
2020-08-13 12:00:00,109.9,109.93,108.77,109.63,7663140.0,109.9,109.93,108.77,109.63,7663140.0
2020-08-13 12:30:00,109.62,109.79,109.21,109.62,3963165.0,109.62,109.79,109.21,109.62,3963165.0
2020-08-13 13:00:00,109.59,110.0,108.27,108.91,9473280.0,109.59,110.0,108.27,108.91,9473280.0
2020-08-13 13:30:00,108.86,109.16,108.31,108.82,5314530.0,108.86,109.16,108.31,108.82,5314530.0
2020-08-13 14:00:00,108.84,108.91,106.71,107.49,9730770.0,108.84,108.91,106.71,107.49,9730770.0
2020-08-13 14:30:00,107.37,107.84,106.27,106.79,8297880.0,107.37,107.84,106.27,106.79,8297880.0
2020-08-13 15:00:00,106.83,108.63,106.47,108.46,9106455.0,106.83,108.63,106.47,108.46,9106455.0
2020-08-13 15:30:00,108.45,109.03,107.8,108.05,9428730.0,108.45,109.03,107.8,108.05,9428730.0
2020-08-14 09:30:00,110.87,111.25,109.24,110.48,21317625.0,110.87,111.25,109.24,110.48,21317625.0
2020-08-14 10:00:00,110.47,110.73,108.73,109.24,12124650.0,110.47,110.73,108.73,109.24,12124650.0
2020-08-14 10:30:00,109.33,110.51,109.07,109.78,8865525.0,109.33,110.51,109.07,109.78,8865525.0
2020-08-14 11:00:00,109.76,110.16,109.33,110.12,5426055.0,109.76,110.16,109.33,110.12,5426055.0
2020-08-14 11:30:00,110.13,110.4,109.67,109.76,4466355.0,110.13,110.4,109.67,109.76,4466355.0
2020-08-14 12:00:00,109.81,110.03,109.43,109.73,3422430.0,109.81,110.03,109.43,109.73,3422430.0
2020-08-14 12:30:00,109.73,109.83,109.4,109.53,1954050.0,109.73,109.83,109.4,109.53,1954050.0
2020-08-14 13:00:00,109.53,110.4,108.94,110.37,5786250.0,109.53,110.4,108.94,110.37,5786250.0
2020-08-14 13:30:00,110.35,110.53,109.51,109.74,5507355.0,110.35,110.53,109.51,109.74,5507355.0
2020-08-14 14:00:00,109.75,109.75,109.13,109.52,4221315.0,109.75,109.75,109.13,109.52,4221315.0
2020-08-14 14:30:00,109.51,109.78,109.28,109.38,3102540.0,109.51,109.78,109.28,109.38,3102540.0
2020-08-14 15:00:00,109.36,109.61,108.44,109.39,8111415.0,109.36,109.61,108.44,109.39,8111415.0
2020-08-14 15:30:00,109.37,110.13,109.18,110.1,10095075.0,109.37,110.13,109.18,110.1,10095075.0
2020-08-17 09:30:00,111.8,116.32,111.52,116.17,23946255.0,111.8,116.32,111.52,116.17,23946255.0
2020-08-17 10:00:00,116.24,117.69,115.73,117.66,19152945.0,116.24,117.69,115.73,117.66,19152945.0
2020-08-17 10:30:00,117.63,119.53,117.42,118.51,18471765.0,117.63,119.53,117.42,118.51,18471765.0
2020-08-17 11:00:00,118.53,118.75,117.27,118.0,10682460.0,118.53,118.75,117.27,118.0,10682460.0
2020-08-17 11:30:00,118.02,118.53,116.9,118.39,7264830.0,118.02,118.53,116.9,118.39,7264830.0
2020-08-17 12:00:00,118.42,119.8,118.24,119.09,9293985.0,118.42,119.8,118.24,119.09,9293985.0
2020-08-17 12:30:00,119.09,119.6,118.53,118.87,5401305.0,119.09,119.6,118.53,118.87,5401305.0
2020-08-17 13:00:00,118.87,119.6,118.61,119.0,5205420.0,118.87,119.6,118.61,119.0,5205420.0
2020-08-17 13:30:00,119.0,119.54,118.53,118.89,5066310.0,119.0,119.54,118.53,118.89,5066310.0
2020-08-17 14:00:00,118.82,120.33,118.37,119.87,9488895.0,118.82,120.33,118.37,119.87,9488895.0
2020-08-17 14:30:00,119.92,121.1,119.76,121.1,8926350.0,119.92,121.1,119.76,121.1,8926350.0
2020-08-17 15:00:00,121.1,122.4,120.57,122.04,11803020.0,121.1,122.4,120.57,122.04,11803020.0
2020-08-17 15:30:00,122.02,123.06,121.41,122.39,14040855.0,122.02,123.06,121.41,122.39,14040855.0
2020-08-18 09:30:00,126.6,128.26,123.01,125.17,35429835.0,126.6,128.26,123.01,125.17,35429835.0
2020-08-18 10:00:00,125.14,126.39,123.93,125.21,13262670.0,125.14,126.39,123.93,125.21,13262670.0
2020-08-18 10:30:00,125.14,127.85,124.93,127.4,11660685.0,125.14,127.85,124.93,127.4,11660685.0
2020-08-18 11:00:00,127.41,127.44,125.83,126.16,7359855.0,127.41,127.44,125.83,126.16,7359855.0
2020-08-18 11:30:00,126.2,126.38,125.09,126.29,5723475.0,126.2,126.38,125.09,126.29,5723475.0
2020-08-18 12:00:00,126.27,126.67,125.91,126.43,3844305.0,126.27,126.67,125.91,126.43,3844305.0
2020-08-18 12:30:00,126.46,126.83,125.91,125.91,3489615.0,126.46,126.83,125.91,125.91,3489615.0
2020-08-18 13:00:00,125.95,126.13,125.32,125.89,4035135.0,125.95,126.13,125.32,125.89,4035135.0
2020-08-18 13:30:00,125.9,126.13,125.55,126.07,2754300.0,125.9,126.13,125.55,126.07,2754300.0
2020-08-18 14:00:00,126.07,127.24,125.76,126.72,6728550.0,126.07,127.24,125.76,126.72,6728550.0
2020-08-18 14:30:00,126.68,127.55,126.67,127.38,6193140.0,126.68,127.55,126.67,127.38,6193140.0
2020-08-18 15:00:00,127.41,127.58,126.17,126.33,4866345.0,127.41,127.58,126.17,126.33,4866345.0
2020-08-18 15:30:00,126.27,127.06,125.4,125.87,9309285.0,126.27,127.06,125.4,125.87,9309285.0
2020-08-19 09:30:00,124.33,125.21,122.75,125.17,18603450.0,124.33,125.21,122.75,125.17,18603450.0
2020-08-19 10:00:00,125.2,127.2,125.13,126.47,13330515.0,125.2,127.2,125.13,126.47,13330515.0
2020-08-19 10:30:00,126.4,127.06,125.32,125.89,8126370.0,126.4,127.06,125.32,125.89,8126370.0
2020-08-19 11:00:00,125.87,126.17,125.33,125.97,4018890.0,125.87,126.17,125.33,125.97,4018890.0
2020-08-19 11:30:00,126.0,126.85,125.95,126.8,5759745.0,126.0,126.85,125.95,126.8,5759745.0
2020-08-19 12:00:00,126.8,127.4,126.49,126.91,4951935.0,126.8,127.4,126.49,126.91,4951935.0
2020-08-19 12:30:00,126.94,127.04,126.07,126.31,3481365.0,126.94,127.04,126.07,126.31,3481365.0
2020-08-19 13:00:00,126.34,126.93,126.33,126.7,2434065.0,126.34,126.93,126.33,126.7,2434065.0
2020-08-19 13:30:00,126.7,127.07,126.68,126.98,2563800.0,126.7,127.07,126.68,126.98,2563800.0
2020-08-19 14:00:00,127.05,127.21,124.54,125.65,9974805.0,127.05,127.21,124.54,125.65,9974805.0
2020-08-19 14:30:00,125.71,126.56,125.37,126.25,4863345.0,125.71,126.56,125.37,126.25,4863345.0
2020-08-19 15:00:00,126.21,126.33,125.53,125.76,3643155.0,126.21,126.33,125.53,125.76,3643155.0
2020-08-19 15:30:00,125.73,125.9,124.8,125.27,8318625.0,125.73,125.9,124.8,125.27,8318625.0
2020-08-20 09:30:00,124.01,126.44,123.8,125.98,13024260.0,124.01,126.44,123.8,125.98,13024260.0
2020-08-20 10:00:00,125.94,126.57,125.73,126.2,6048045.0,125.94,126.57,125.73,126.2,6048045.0
2020-08-20 10:30:00,126.26,128.87,125.87,128.79,9439035.0,126.26,128.87,125.87,128.79,9439035.0
2020-08-20 11:00:00,128.79,132.18,128.22,132.14,27492180.0,128.79,132.18,128.22,132.14,27492180.0
2020-08-20 11:30:00,132.17,132.98,131.82,132.48,17939655.0,132.17,132.98,131.82,132.48,17939655.0
2020-08-20 12:00:00,132.45,133.13,132.2,132.72,12248820.0,132.45,133.13,132.2,132.72,12248820.0
2020-08-20 12:30:00,132.67,133.33,132.34,133.0,10419615.0,132.67,133.33,132.34,133.0,10419615.0
2020-08-20 13:00:00,132.96,133.53,132.42,133.01,10221930.0,132.96,133.53,132.42,133.01,10221930.0
2020-08-20 13:30:00,133.0,133.13,131.07,132.53,9255735.0,133.0,133.13,131.07,132.53,9255735.0
2020-08-20 14:00:00,132.53,133.12,132.02,133.02,6891900.0,132.53,133.12,132.02,133.02,6891900.0
2020-08-20 14:30:00,133.02,134.8,132.67,134.28,13757010.0,133.02,134.8,132.67,134.28,13757010.0
2020-08-20 15:00:00,134.28,134.67,133.07,133.81,9935040.0,134.28,134.67,133.07,133.81,9935040.0
2020-08-20 15:30:00,133.8,134.33,133.33,133.42,8701185.0,133.8,134.33,133.33,133.42,8701185.0
2020-08-21 09:30:00,136.25,138.78,135.55,137.17,35212920.0,136.25,138.78,135.55,137.17,35212920.0
2020-08-21 10:00:00,137.17,137.7,135.0,137.56,19053720.0,137.17,137.7,135.0,137.56,19053720.0
2020-08-21 10:30:00,137.61,137.8,136.67,136.93,9191640.0,137.61,137.8,136.67,136.93,9191640.0
2020-08-21 11:00:00,136.93,137.73,136.47,137.27,8695785.0,136.93,137.73,136.47,137.27,8695785.0
2020-08-21 11:30:00,137.28,137.32,136.09,136.22,6103605.0,137.28,137.32,136.09,136.22,6103605.0
2020-08-21 12:00:00,136.22,139.29,135.97,139.19,14280870.0,136.22,139.29,135.97,139.19,14280870.0
2020-08-21 12:30:00,139.22,139.48,138.2,138.96,9269610.0,139.22,139.48,138.2,138.96,9269610.0
2020-08-21 13:00:00,139.01,139.17,138.55,138.75,5118795.0,139.01,139.17,138.55,138.75,5118795.0
2020-08-21 13:30:00,138.82,139.58,138.63,139.33,6590400.0,138.82,139.58,138.63,139.33,6590400.0
2020-08-21 14:00:00,139.33,139.66,138.67,139.56,7226250.0,139.33,139.66,138.67,139.56,7226250.0
2020-08-21 14:30:00,139.55,139.7,138.54,139.31,7333110.0,139.55,139.7,138.54,139.31,7333110.0
2020-08-21 15:00:00,139.3,139.53,138.27,138.86,8329185.0,139.3,139.53,138.27,138.86,8329185.0
2020-08-21 15:30:00,138.8,138.8,135.73,136.67,23291280.0,138.8,138.8,135.73,136.67,23291280.0
2020-08-24 09:30:00,141.77,141.93,128.53,133.44,39952665.0,141.77,141.93,128.53,133.44,39952665.0
2020-08-24 10:00:00,133.53,134.55,131.01,132.61,16821240.0,133.53,134.55,131.01,132.61,16821240.0
2020-08-24 10:30:00,132.55,133.26,131.0,132.24,12784845.0,132.55,133.26,131.0,132.24,12784845.0
2020-08-24 11:00:00,132.37,134.89,132.03,132.67,10808760.0,132.37,134.89,132.03,132.67,10808760.0
2020-08-24 11:30:00,132.76,134.93,132.53,134.38,7625145.0,132.76,134.93,132.53,134.38,7625145.0
2020-08-24 12:00:00,134.46,137.5,134.27,136.05,13308075.0,134.46,137.5,134.27,136.05,13308075.0
2020-08-24 12:30:00,136.01,136.58,134.62,134.76,6026055.0,136.01,136.58,134.62,134.76,6026055.0
2020-08-24 13:00:00,134.76,136.0,134.47,135.07,6139980.0,134.76,136.0,134.47,135.07,6139980.0
2020-08-24 13:30:00,135.03,135.22,133.56,133.56,5770500.0,135.03,135.22,133.56,133.56,5770500.0
2020-08-24 14:00:00,133.53,134.95,133.38,133.96,6172800.0,133.53,134.95,133.38,133.96,6172800.0
2020-08-24 14:30:00,134.0,134.17,132.85,133.4,6219210.0,134.0,134.17,132.85,133.4,6219210.0
2020-08-24 15:00:00,133.44,134.78,133.01,134.28,6889185.0,133.44,134.78,133.01,134.28,6889185.0
2020-08-24 15:30:00,134.29,134.4,133.47,134.38,6615990.0,134.29,134.4,133.47,134.38,6615990.0
2020-08-25 09:30:00,131.67,135.2,131.2,133.4,18526350.0,131.67,135.2,131.2,133.4,18526350.0
2020-08-25 10:00:00,133.29,133.93,132.0,132.83,9470565.0,133.29,133.93,132.0,132.83,9470565.0
2020-08-25 10:30:00,132.77,133.85,132.25,133.4,5521425.0,132.77,133.85,132.25,133.4,5521425.0
2020-08-25 11:00:00,133.39,133.57,132.54,132.87,4588080.0,133.39,133.57,132.54,132.87,4588080.0
2020-08-25 11:30:00,132.83,132.9,132.15,132.59,3364245.0,132.83,132.9,132.15,132.59,3364245.0
2020-08-25 12:00:00,132.6,132.66,131.23,132.32,5676975.0,132.6,132.66,131.23,132.32,5676975.0
2020-08-25 12:30:00,132.36,133.47,132.03,132.67,4485165.0,132.36,133.47,132.03,132.67,4485165.0
2020-08-25 13:00:00,132.65,133.87,132.5,133.59,4473240.0,132.65,133.87,132.5,133.59,4473240.0
2020-08-25 13:30:00,133.58,133.71,132.96,133.18,2628255.0,133.58,133.71,132.96,133.18,2628255.0
2020-08-25 14:00:00,133.23,133.31,132.64,133.14,1963365.0,133.23,133.31,132.64,133.14,1963365.0
2020-08-25 14:30:00,133.13,133.73,133.02,133.71,2873745.0,133.13,133.73,133.02,133.71,2873745.0
2020-08-25 15:00:00,133.69,134.67,133.33,134.03,5534415.0,133.69,134.67,133.33,134.03,5534415.0
2020-08-25 15:30:00,134.03,135.08,133.8,134.94,6697125.0,134.03,135.08,133.8,134.94,6697125.0
2020-08-26 09:30:00,137.33,140.73,136.91,140.67,19063785.0,137.33,140.73,136.91,140.67,19063785.0
2020-08-26 10:00:00,140.66,141.0,139.42,140.79,9578505.0,140.66,141.0,139.42,140.79,9578505.0
2020-08-26 10:30:00,140.88,141.38,140.45,140.75,6732975.0,140.88,141.38,140.45,140.75,6732975.0
2020-08-26 11:00:00,140.76,140.87,140.02,140.8,3593565.0,140.76,140.87,140.02,140.8,3593565.0
2020-08-26 11:30:00,140.86,141.0,140.27,140.67,3250275.0,140.86,141.0,140.27,140.67,3250275.0
2020-08-26 12:00:00,140.65,141.25,140.39,141.07,3479820.0,140.65,141.25,140.39,141.07,3479820.0
2020-08-26 12:30:00,141.07,141.13,140.5,140.81,2804940.0,141.07,141.13,140.5,140.81,2804940.0
2020-08-26 13:00:00,140.82,143.05,140.76,142.42,9925545.0,140.82,143.05,140.76,142.42,9925545.0
2020-08-26 13:30:00,142.47,143.3,142.33,142.57,5230545.0,142.47,143.3,142.33,142.57,5230545.0
2020-08-26 14:00:00,142.6,144.4,142.55,144.32,7301640.0,142.6,144.4,142.55,144.32,7301640.0
2020-08-26 14:30:00,144.32,144.4,141.13,141.78,12267240.0,144.32,144.4,141.13,141.78,12267240.0
2020-08-26 15:00:00,141.69,143.8,141.23,143.59,8456700.0,141.69,143.8,141.23,143.59,8456700.0
2020-08-26 15:30:00,143.58,144.4,142.68,143.46,8490480.0,143.58,144.4,142.68,143.46,8490480.0
2020-08-27 09:30:00,145.36,148.33,145.13,147.86,24580590.0,145.36,148.33,145.13,147.86,24580590.0
2020-08-27 10:00:00,147.88,147.95,146.42,147.48,12786270.0,147.88,147.95,146.42,147.48,12786270.0
2020-08-27 10:30:00,147.46,148.53,147.13,147.78,8519490.0,147.46,148.53,147.13,147.78,8519490.0
2020-08-27 11:00:00,147.84,149.85,147.6,149.55,11155140.0,147.84,149.85,147.6,149.55,11155140.0
2020-08-27 11:30:00,149.62,152.38,149.33,151.62,16425540.0,149.62,152.38,149.33,151.62,16425540.0
2020-08-27 12:00:00,151.63,153.04,148.77,149.31,18879345.0,151.63,153.04,148.77,149.31,18879345.0
2020-08-27 12:30:00,149.13,150.36,142.83,146.22,26433015.0,149.13,150.36,142.83,146.22,26433015.0
2020-08-27 13:00:00,146.18,148.32,144.73,148.2,12730575.0,146.18,148.32,144.73,148.2,12730575.0
2020-08-27 13:30:00,148.18,149.19,147.02,148.79,10303200.0,148.18,149.19,147.02,148.79,10303200.0
2020-08-27 14:00:00,148.79,149.59,147.8,149.42,6800655.0,148.79,149.59,147.8,149.42,6800655.0
2020-08-27 14:30:00,149.42,149.86,148.42,148.8,6880635.0,149.42,149.86,148.42,148.8,6880635.0
2020-08-27 15:00:00,148.81,150.18,148.81,149.34,7485750.0,148.81,150.18,148.81,149.34,7485750.0
2020-08-27 15:30:00,149.4,149.85,147.63,149.32,11748945.0,149.4,149.85,147.63,149.32,11748945.0
2020-08-28 09:30:00,153.01,154.57,151.2,153.73,24993885.0,153.01,154.57,151.2,153.73,24993885.0
2020-08-28 10:00:00,153.71,153.99,150.9,152.93,11612640.0,153.71,153.99,150.9,152.93,11612640.0
2020-08-28 10:30:00,152.86,152.93,150.2,151.06,9495270.0,152.86,152.93,150.2,151.06,9495270.0
2020-08-28 11:00:00,151.05,152.58,150.93,152.17,6673980.0,151.05,152.58,150.93,152.17,6673980.0
2020-08-28 11:30:00,152.1,152.2,151.25,152.08,4243215.0,152.1,152.2,151.25,152.08,4243215.0
2020-08-28 12:00:00,152.06,152.39,150.94,151.37,4397595.0,152.06,152.39,150.94,151.37,4397595.0
2020-08-28 12:30:00,151.37,151.38,147.93,149.74,10974915.0,151.37,151.38,147.93,149.74,10974915.0
2020-08-28 13:00:00,149.81,150.07,145.95,147.2,15365715.0,149.81,150.07,145.95,147.2,15365715.0
2020-08-28 13:30:00,147.28,149.6,147.09,149.17,9521220.0,147.28,149.6,147.09,149.17,9521220.0
2020-08-28 14:00:00,149.26,149.76,147.89,148.23,6969405.0,149.26,149.76,147.89,148.23,6969405.0
2020-08-28 14:30:00,148.23,149.19,147.17,147.43,8115270.0,148.23,149.19,147.17,147.43,8115270.0
2020-08-28 15:00:00,147.49,148.25,145.84,146.19,10728840.0,147.49,148.25,145.84,146.19,10728840.0
2020-08-28 15:30:00,146.22,148.89,146.2,147.57,16210050.0,146.22,148.89,146.2,147.57,16210050.0
2020-08-31 09:30:00,148.18,153.67,146.7,151.84,25779681.0,148.18,153.67,146.7,151.84,25779681.0
2020-08-31 10:00:00,151.87,156.07,150.78,155.8,20110452.0,151.87,156.07,150.78,155.8,20110452.0
2020-08-31 10:30:00,155.81,158.33,154.68,157.83,22129947.0,155.81,158.33,154.68,157.83,22129947.0
2020-08-31 11:00:00,157.77,165.67,157.68,160.42,39965364.0,157.77,165.67,157.68,160.42,39965364.0
2020-08-31 11:30:00,160.43,162.3,158.0,160.09,17563869.0,160.43,162.3,158.0,160.09,17563869.0
2020-08-31 12:00:00,160.02,161.5,159.0,160.43,11147010.0,160.02,161.5,159.0,160.43,11147010.0
2020-08-31 12:30:00,160.33,160.44,156.84,160.14,12480432.0,160.33,160.44,156.84,160.14,12480432.0
2020-08-31 13:00:00,160.13,162.58,159.0,161.99,12722388.0,160.13,162.58,159.0,161.99,12722388.0
2020-08-31 13:30:00,161.99,163.16,160.88,162.91,10754949.0,161.99,163.16,160.88,162.91,10754949.0
2020-08-31 14:00:00,162.88,163.46,161.6,162.75,9221487.0,162.88,163.46,161.6,162.75,9221487.0
2020-08-31 14:30:00,162.75,165.0,161.19,164.9,14465301.0,162.75,165.0,161.19,164.9,14465301.0
2020-08-31 15:00:00,164.95,166.33,163.33,166.13,18293208.0,164.95,166.33,163.33,166.13,18293208.0
2020-08-31 15:30:00,166.09,166.71,165.04,166.17,16954602.0,166.09,166.71,165.04,166.17,16954602.0
2020-09-01 09:30:00,167.38,167.5,157.0,157.45,39020133.0,167.38,167.5,157.0,157.45,39020133.0
2020-09-01 10:00:00,157.39,167.43,156.84,167.32,20696568.0,157.39,167.43,156.84,167.32,20696568.0
2020-09-01 10:30:00,167.32,167.36,163.5,163.73,15031113.0,167.32,167.36,163.5,163.73,15031113.0
2020-09-01 11:00:00,163.75,164.63,161.67,162.07,11228931.0,163.75,164.63,161.67,162.07,11228931.0
2020-09-01 11:30:00,162.02,163.26,160.42,161.47,7739889.0,162.02,163.26,160.42,161.47,7739889.0
2020-09-01 12:00:00,161.49,163.99,161.23,162.13,6959982.0,161.49,163.99,161.23,162.13,6959982.0
2020-09-01 12:30:00,162.2,162.58,160.33,160.75,6499752.0,162.2,162.58,160.33,160.75,6499752.0
2020-09-01 13:00:00,160.71,161.02,159.17,160.09,8510124.0,160.71,161.02,159.17,160.09,8510124.0
2020-09-01 13:30:00,160.18,160.98,158.58,158.62,8388021.0,160.18,160.98,158.58,158.62,8388021.0
2020-09-01 14:00:00,158.62,159.86,157.68,158.96,8426505.0,158.62,159.86,157.68,158.96,8426505.0
2020-09-01 14:30:00,159.0,159.33,157.79,158.57,6161901.0,159.0,159.33,157.79,158.57,6161901.0
2020-09-01 15:00:00,158.56,159.61,157.47,158.86,8748861.0,158.56,159.61,157.47,158.86,8748861.0
2020-09-01 15:30:00,158.88,159.26,157.93,158.35,10487718.0,158.88,159.26,157.93,158.35,10487718.0
2020-09-02 09:30:00,159.66,159.68,145.33,146.95,31670682.0,159.66,159.68,145.33,146.95,31670682.0
2020-09-02 10:00:00,146.9,151.67,145.81,150.43,17652033.0,146.9,151.67,145.81,150.43,17652033.0
2020-09-02 10:30:00,150.39,150.93,147.96,148.48,9838326.0,150.39,150.93,147.96,148.48,9838326.0
2020-09-02 11:00:00,148.55,148.88,141.04,143.16,15610692.0,148.55,148.88,141.04,143.16,15610692.0
2020-09-02 11:30:00,143.32,145.7,135.04,145.62,31013484.0,143.32,145.7,135.04,145.62,31013484.0
2020-09-02 12:00:00,145.57,147.83,143.73,146.77,16163553.0,145.57,147.83,143.73,146.77,16163553.0
2020-09-02 12:30:00,146.83,148.82,145.53,147.53,11111007.0,146.83,148.82,145.53,147.53,11111007.0
2020-09-02 13:00:00,147.6,150.4,146.67,149.5,9090975.0,147.6,150.4,146.67,149.5,9090975.0
2020-09-02 13:30:00,149.55,150.17,146.01,147.12,9570417.0,149.55,150.17,146.01,147.12,9570417.0
2020-09-02 14:00:00,147.07,148.0,145.64,147.5,6181287.0,147.07,148.0,145.64,147.5,6181287.0
2020-09-02 14:30:00,147.5,149.07,147.5,148.07,6103557.0,147.5,149.07,147.5,148.07,6103557.0
2020-09-02 15:00:00,148.08,148.28,146.7,146.83,4940592.0,148.08,148.28,146.7,146.83,4940592.0
2020-09-02 15:30:00,146.83,149.58,143.86,149.08,13012461.0,146.83,149.58,143.86,149.08,13012461.0
2020-09-03 09:30:00,135.69,142.0,135.0,141.42,30450603.0,135.69,142.0,135.0,141.42,30450603.0
2020-09-03 10:00:00,141.32,143.83,138.33,139.1,19292520.0,141.32,143.83,138.33,139.1,19292520.0
2020-09-03 10:30:00,139.1,140.8,135.0,137.35,20091585.0,139.1,140.8,135.0,137.35,20091585.0
2020-09-03 11:00:00,137.4,138.77,136.0,137.99,14263149.0,137.4,138.77,136.0,137.99,14263149.0
2020-09-03 11:30:00,137.94,139.87,137.01,137.98,10622331.0,137.94,139.87,137.01,137.98,10622331.0
2020-09-03 12:00:00,137.96,139.17,137.17,137.97,7706967.0,137.96,139.17,137.17,137.97,7706967.0
2020-09-03 12:30:00,137.97,138.09,136.39,137.46,7602090.0,137.97,138.09,136.39,137.46,7602090.0
2020-09-03 13:00:00,137.53,138.33,136.72,137.43,6313449.0,137.53,138.33,136.72,137.43,6313449.0
2020-09-03 13:30:00,137.4,137.59,135.0,136.6,10234491.0,137.4,137.59,135.0,136.6,10234491.0
2020-09-03 14:00:00,136.6,138.08,136.22,137.12,7219086.0,136.6,138.08,136.22,137.12,7219086.0
2020-09-03 14:30:00,137.11,137.77,135.03,135.08,7420269.0,137.11,137.77,135.03,135.08,7420269.0
2020-09-03 15:00:00,135.08,135.73,134.03,134.51,11940015.0,135.08,135.73,134.03,134.51,11940015.0
2020-09-03 15:30:00,134.51,136.25,134.0,135.67,12970683.0,134.51,136.25,134.0,135.67,12970683.0
2020-09-04 09:30:00,134.31,142.67,128.6,129.7,41688768.0,134.31,142.67,128.6,129.7,41688768.0
2020-09-04 10:00:00,129.71,133.67,129.0,129.04,19242666.0,129.71,133.67,129.0,129.04,19242666.0
2020-09-04 10:30:00,129.11,130.19,124.01,128.41,23827725.0,129.11,130.19,124.01,128.41,23827725.0
2020-09-04 11:00:00,128.39,129.15,125.78,127.38,12151140.0,128.39,129.15,125.78,127.38,12151140.0
2020-09-04 11:30:00,127.48,134.16,127.34,133.83,13657956.0,127.48,134.16,127.34,133.83,13657956.0
2020-09-04 12:00:00,133.83,137.03,131.34,136.88,15042270.0,133.83,137.03,131.34,136.88,15042270.0
2020-09-04 12:30:00,136.81,139.66,134.0,136.65,20648280.0,136.81,139.66,134.0,136.65,20648280.0
2020-09-04 13:00:00,136.65,136.82,133.37,134.45,10489095.0,136.65,136.82,133.37,134.45,10489095.0
2020-09-04 13:30:00,134.34,136.33,133.83,134.92,7211523.0,134.34,136.33,133.83,134.92,7211523.0
2020-09-04 14:00:00,134.95,136.1,134.7,135.76,6096018.0,134.95,136.1,134.7,135.76,6096018.0
2020-09-04 14:30:00,135.76,139.67,135.2,139.45,13035450.0,135.76,139.67,135.2,139.45,13035450.0
2020-09-04 15:00:00,139.51,142.26,138.03,141.94,15916068.0,139.51,142.26,138.03,141.94,15916068.0
2020-09-04 15:30:00,141.95,141.95,138.51,139.31,13803780.0,141.95,141.95,138.51,139.31,13803780.0
2020-09-08 09:30:00,118.63,119.9,112.0,116.15,50296113.0,118.63,119.9,112.0,116.15,50296113.0
2020-09-08 10:00:00,116.09,122.91,114.5,121.8,29827296.0,116.09,122.91,114.5,121.8,29827296.0
2020-09-08 10:30:00,121.7,122.78,117.67,120.54,17993562.0,121.7,122.78,117.67,120.54,17993562.0
2020-09-08 11:00:00,120.56,120.93,118.67,119.15,10898949.0,120.56,120.93,118.67,119.15,10898949.0
2020-09-08 11:30:00,119.14,119.57,115.75,118.86,13564437.0,119.14,119.57,115.75,118.86,13564437.0
2020-09-08 12:00:00,118.81,120.0,117.67,117.69,9686322.0,118.81,120.0,117.67,117.69,9686322.0
2020-09-08 12:30:00,117.73,118.42,116.0,116.15,9514893.0,117.73,118.42,116.0,116.15,9514893.0
2020-09-08 13:00:00,116.15,116.25,114.07,114.17,11579061.0,116.15,116.25,114.07,114.17,11579061.0
2020-09-08 13:30:00,114.21,116.67,114.0,115.42,9624105.0,114.21,116.67,114.0,115.42,9624105.0
2020-09-08 14:00:00,115.42,116.6,114.0,114.37,8093322.0,115.42,116.6,114.0,114.37,8093322.0
2020-09-08 14:30:00,114.27,114.76,112.12,113.46,13780140.0,114.27,114.76,112.12,113.46,13780140.0
2020-09-08 15:00:00,113.48,113.51,111.73,112.91,13374792.0,113.48,113.51,111.73,112.91,13374792.0
2020-09-08 15:30:00,112.91,113.83,109.96,110.01,22389558.0,112.91,113.83,109.96,110.01,22389558.0
2020-09-09 09:30:00,118.87,121.66,115.73,120.27,34255329.0,118.87,121.66,115.73,120.27,34255329.0
2020-09-09 10:00:00,120.29,120.56,116.17,118.67,18802548.0,120.29,120.56,116.17,118.67,18802548.0
2020-09-09 10:30:00,118.67,119.33,116.78,117.1,10464957.0,118.67,119.33,116.78,117.1,10464957.0
2020-09-09 11:00:00,117.1,117.95,113.84,116.43,14612880.0,117.1,117.95,113.84,116.43,14612880.0
2020-09-09 11:30:00,116.42,117.5,115.33,115.62,8239458.0,116.42,117.5,115.33,115.62,8239458.0
2020-09-09 12:00:00,115.62,116.78,115.5,115.5,5489751.0,115.62,116.78,115.5,115.5,5489751.0
2020-09-09 12:30:00,115.5,118.13,115.5,117.96,6885843.0,115.5,118.13,115.5,117.96,6885843.0
2020-09-09 13:00:00,117.96,118.58,116.84,117.28,7934277.0,117.96,118.58,116.84,117.28,7934277.0
2020-09-09 13:30:00,117.32,117.56,116.33,116.83,5215263.0,117.32,117.56,116.33,116.83,5215263.0
2020-09-09 14:00:00,116.81,118.66,116.5,118.29,6923229.0,116.81,118.66,116.5,118.29,6923229.0
2020-09-09 14:30:00,118.29,119.89,117.86,119.47,6979221.0,118.29,119.89,117.86,119.47,6979221.0
2020-09-09 15:00:00,119.53,121.55,119.41,120.36,13791858.0,119.53,121.55,119.41,120.36,13791858.0
2020-09-09 15:30:00,120.33,123.0,119.87,122.03,15007737.0,120.33,123.0,119.87,122.03,15007737.0
2020-09-10 09:30:00,128.8,130.71,126.0,127.47,26362719.0,128.8,130.71,126.0,127.47,26362719.0
2020-09-10 10:00:00,127.67,132.33,127.63,131.81,20710515.0,127.67,132.33,127.63,131.81,20710515.0
2020-09-10 10:30:00,131.83,133.0,127.34,127.78,21493185.0,131.83,133.0,127.34,127.78,21493185.0
2020-09-10 11:00:00,127.74,130.33,126.7,130.22,15423975.0,127.74,130.33,126.7,130.22,15423975.0
2020-09-10 11:30:00,130.22,130.83,128.77,129.14,9260001.0,130.22,130.83,128.77,129.14,9260001.0
2020-09-10 12:00:00,129.25,129.97,127.42,128.34,7983879.0,129.25,129.97,127.42,128.34,7983879.0
2020-09-10 12:30:00,128.33,129.17,126.78,127.85,8619204.0,128.33,129.17,126.78,127.85,8619204.0
2020-09-10 13:00:00,127.85,129.0,127.25,128.17,7269393.0,127.85,129.0,127.25,128.17,7269393.0
2020-09-10 13:30:00,128.12,128.53,125.22,125.54,9408834.0,128.12,128.53,125.22,125.54,9408834.0
2020-09-10 14:00:00,125.39,126.57,122.09,122.31,14083680.0,125.39,126.57,122.09,122.31,14083680.0
2020-09-10 14:30:00,122.17,124.87,122.09,124.13,12353775.0,122.17,124.87,122.09,124.13,12353775.0
2020-09-10 15:00:00,124.18,124.18,120.19,122.23,12062919.0,124.18,124.18,120.19,122.23,12062919.0
2020-09-10 15:30:00,122.19,125.14,121.77,123.5,13826370.0,122.19,125.14,121.77,123.5,13826370.0
2020-09-11 09:30:00,127.26,127.5,120.85,121.72,20347788.0,127.26,127.5,120.85,121.72,20347788.0
2020-09-11 10:00:00,121.75,124.07,120.43,123.05,15913437.0,121.75,124.07,120.43,123.05,15913437.0
2020-09-11 10:30:00,123.33,124.85,121.71,123.54,11915022.0,123.33,124.85,121.71,123.54,11915022.0
2020-09-11 11:00:00,123.61,125.57,123.2,123.98,10904847.0,123.61,125.57,123.2,123.98,10904847.0
2020-09-11 11:30:00,123.91,125.18,122.56,123.78,9361182.0,123.91,125.18,122.56,123.78,9361182.0
2020-09-11 12:00:00,123.84,124.59,122.93,123.6,6439359.0,123.84,124.59,122.93,123.6,6439359.0
2020-09-11 12:30:00,123.61,123.67,121.68,121.74,7429734.0,123.61,123.67,121.68,121.74,7429734.0
2020-09-11 13:00:00,121.76,122.2,120.61,121.04,7976010.0,121.76,122.2,120.61,121.04,7976010.0
2020-09-11 13:30:00,120.96,122.94,120.17,121.72,9037848.0,120.96,122.94,120.17,121.72,9037848.0
2020-09-11 14:00:00,121.74,123.15,121.52,122.07,6594027.0,121.74,123.15,121.52,122.07,6594027.0
2020-09-11 14:30:00,122.01,124.15,121.98,123.04,8336502.0,122.01,124.15,121.98,123.04,8336502.0
2020-09-11 15:00:00,123.04,124.4,122.02,124.07,8127846.0,123.04,124.4,122.02,124.07,8127846.0
2020-09-11 15:30:00,124.07,124.49,123.25,124.14,8788593.0,124.07,124.49,123.25,124.14,8788593.0
2020-09-14 09:30:00,126.97,129.78,124.43,129.19,20941194.0,126.97,129.78,124.43,129.19,20941194.0
2020-09-14 10:00:00,129.29,132.63,128.23,132.17,18332502.0,129.29,132.63,128.23,132.17,18332502.0
2020-09-14 10:30:00,132.15,132.74,130.53,131.6,15333966.0,132.15,132.74,130.53,131.6,15333966.0
2020-09-14 11:00:00,131.5,134.16,130.71,133.86,14693532.0,131.5,134.16,130.71,133.86,14693532.0
2020-09-14 11:30:00,133.85,135.0,132.78,134.41,12256407.0,133.85,135.0,132.78,134.41,12256407.0
2020-09-14 12:00:00,134.33,136.64,134.28,134.95,13689024.0,134.33,136.64,134.28,134.95,13689024.0
2020-09-14 12:30:00,134.98,135.88,133.77,135.73,10208739.0,134.98,135.88,133.77,135.73,10208739.0
2020-09-14 13:00:00,135.74,136.48,132.83,133.87,10971285.0,135.74,136.48,132.83,133.87,10971285.0
2020-09-14 13:30:00,133.92,135.5,132.2,135.39,10104831.0,133.92,135.5,132.2,135.39,10104831.0
2020-09-14 14:00:00,135.37,136.33,134.7,135.65,7651062.0,135.37,136.33,134.7,135.65,7651062.0
2020-09-14 14:30:00,135.68,136.83,135.46,136.31,10859937.0,135.68,136.83,135.46,136.31,10859937.0
2020-09-14 15:00:00,136.36,137.75,135.98,137.01,11441394.0,136.36,137.75,135.98,137.01,11441394.0
2020-09-14 15:30:00,137.08,140.0,137.0,139.92,16413000.0,137.08,140.0,137.0,139.92,16413000.0
2020-09-15 09:30:00,145.52,148.4,144.0,147.46,33559677.0,145.52,148.4,144.0,147.46,33559677.0
2020-09-15 10:00:00,147.47,147.52,143.57,144.96,19640823.0,147.47,147.52,143.57,144.96,19640823.0
2020-09-15 10:30:00,144.9,148.33,144.88,148.32,17238126.0,144.9,148.33,144.88,148.32,17238126.0
2020-09-15 11:00:00,148.27,149.54,147.7,149.1,16074831.0,148.27,149.54,147.7,149.1,16074831.0
2020-09-15 11:30:00,149.11,149.52,146.85,147.89,11554389.0,149.11,149.52,146.85,147.89,11554389.0
2020-09-15 12:00:00,147.91,148.47,146.97,147.9,7909803.0,147.91,148.47,146.97,147.9,7909803.0
2020-09-15 12:30:00,147.92,148.41,147.22,148.2,7187121.0,147.92,148.41,147.22,148.2,7187121.0
2020-09-15 13:00:00,148.18,149.91,147.93,149.81,10813959.0,148.18,149.91,147.93,149.81,10813959.0
2020-09-15 13:30:00,149.81,150.56,149.04,150.19,8823543.0,149.81,150.56,149.04,150.19,8823543.0
2020-09-15 14:00:00,150.2,150.88,148.67,150.77,11291001.0,150.2,150.88,148.67,150.77,11291001.0
2020-09-15 14:30:00,150.75,153.98,150.17,153.94,17563539.0,150.75,153.98,150.17,153.94,17563539.0
2020-09-15 15:00:00,153.94,153.98,150.12,151.57,15920997.0,153.94,153.98,150.12,151.57,15920997.0
2020-09-15 15:30:00,151.63,151.9,146.37,149.79,23190981.0,151.63,151.9,146.37,149.79,23190981.0
2020-09-16 09:30:00,146.55,150.49,145.1,150.41,24361854.0,146.55,150.49,145.1,150.41,24361854.0
2020-09-16 10:00:00,150.39,152.6,149.68,151.01,19150167.0,150.39,152.6,149.68,151.01,19150167.0
2020-09-16 10:30:00,150.97,151.73,147.5,149.08,16480194.0,150.97,151.73,147.5,149.08,16480194.0
2020-09-16 11:00:00,149.11,150.93,148.83,149.49,12460059.0,149.11,150.93,148.83,149.49,12460059.0
2020-09-16 11:30:00,149.52,150.33,148.4,148.77,6655917.0,149.52,150.33,148.4,148.77,6655917.0
2020-09-16 12:00:00,148.86,149.79,148.34,148.9,7380309.0,148.86,149.79,148.34,148.9,7380309.0
2020-09-16 12:30:00,148.9,149.0,147.07,148.49,8211696.0,148.9,149.0,147.07,148.49,8211696.0
2020-09-16 13:00:00,148.5,149.47,147.96,148.3,6767196.0,148.5,149.47,147.96,148.3,6767196.0
2020-09-16 13:30:00,148.31,149.07,147.5,148.67,7276455.0,148.31,149.07,147.5,148.67,7276455.0
2020-09-16 14:00:00,148.7,151.33,148.5,149.95,13814256.0,148.7,151.33,148.5,149.95,13814256.0
2020-09-16 14:30:00,150.05,150.4,148.35,148.96,8991978.0,150.05,150.4,148.35,148.96,8991978.0
2020-09-16 15:00:00,148.93,149.8,147.74,148.28,10928238.0,148.93,149.8,147.74,148.28,10928238.0
2020-09-16 15:30:00,148.26,148.35,146.06,147.25,12346761.0,148.26,148.35,146.06,147.25,12346761.0
2020-09-17 09:30:00,138.51,143.55,136.0,143.27,30007716.0,138.51,143.55,136.0,143.27,30007716.0
2020-09-17 10:00:00,143.28,145.93,142.6,143.52,20985102.0,143.28,145.93,142.6,143.52,20985102.0
2020-09-17 10:30:00,143.51,144.67,142.37,142.8,12589149.0,143.51,144.67,142.37,142.8,12589149.0
2020-09-17 11:00:00,142.81,145.09,142.74,144.06,11055750.0,142.81,145.09,142.74,144.06,11055750.0
2020-09-17 11:30:00,144.05,144.33,141.23,141.79,9731232.0,144.05,144.33,141.23,141.79,9731232.0
2020-09-17 12:00:00,141.85,142.74,140.04,140.66,10798560.0,141.85,142.74,140.04,140.66,10798560.0
2020-09-17 12:30:00,140.66,141.44,138.78,140.41,10632705.0,140.66,141.44,138.78,140.41,10632705.0
2020-09-17 13:00:00,140.36,141.17,139.47,140.98,8497338.0,140.36,141.17,139.47,140.98,8497338.0
2020-09-17 13:30:00,140.94,142.5,140.82,141.43,8675610.0,140.94,142.5,140.82,141.43,8675610.0
2020-09-17 14:00:00,141.47,143.25,141.45,141.61,9600399.0,141.47,143.25,141.45,141.61,9600399.0
2020-09-17 14:30:00,141.56,142.33,140.88,141.27,7362522.0,141.56,142.33,140.88,141.27,7362522.0
2020-09-17 15:00:00,141.22,141.73,139.82,140.61,8953287.0,141.22,141.73,139.82,140.61,8953287.0
2020-09-17 15:30:00,140.61,142.27,140.34,141.14,11474835.0,140.61,142.27,140.34,141.14,11474835.0
2020-09-18 09:30:00,149.33,150.33,145.83,147.86,31569522.0,149.33,150.33,145.83,147.86,31569522.0
2020-09-18 10:00:00,147.95,149.1,147.17,148.0,18905574.0,147.95,149.1,147.17,148.0,18905574.0
2020-09-18 10:30:00,148.07,148.33,146.0,147.13,14445966.0,148.07,148.33,146.0,147.13,14445966.0
2020-09-18 11:00:00,147.15,148.47,146.26,148.0,13381725.0,147.15,148.47,146.26,148.0,13381725.0
2020-09-18 11:30:00,147.96,148.15,146.46,147.29,9435600.0,147.96,148.15,146.46,147.29,9435600.0
2020-09-18 12:00:00,147.27,147.71,146.61,146.83,7729017.0,147.27,147.71,146.61,146.83,7729017.0
2020-09-18 12:30:00,146.86,146.92,143.73,144.93,11424483.0,146.86,146.92,143.73,144.93,11424483.0
2020-09-18 13:00:00,144.95,145.75,144.07,144.12,7299267.0,144.95,145.75,144.07,144.12,7299267.0
2020-09-18 13:30:00,144.13,145.64,142.93,145.53,10705656.0,144.13,145.64,142.93,145.53,10705656.0
2020-09-18 14:00:00,145.61,147.37,144.9,147.07,11490063.0,145.61,147.37,144.9,147.07,11490063.0
2020-09-18 14:30:00,147.06,147.5,146.0,147.27,9696669.0,147.06,147.5,146.0,147.27,9696669.0
2020-09-18 15:00:00,147.3,149.05,147.13,148.99,11715309.0,147.3,149.05,147.13,148.99,11715309.0
2020-09-18 15:30:00,148.93,150.08,146.94,146.99,17964447.0,148.93,150.08,146.94,146.99,17964447.0
2020-09-21 09:30:00,151.11,151.89,147.84,149.45,27783741.0,151.11,151.89,147.84,149.45,27783741.0
2020-09-21 10:00:00,149.49,150.16,143.33,143.64,19356873.0,149.49,150.16,143.33,143.64,19356873.0
2020-09-21 10:30:00,143.62,144.28,135.69,142.21,33168747.0,143.62,144.28,135.69,142.21,33168747.0
2020-09-21 11:00:00,142.18,146.0,142.05,144.8,22583484.0,142.18,146.0,142.05,144.8,22583484.0
2020-09-21 11:30:00,144.82,146.87,143.44,146.3,16210863.0,144.82,146.87,143.44,146.3,16210863.0
2020-09-21 12:00:00,146.33,149.18,146.33,149.06,16719375.0,146.33,149.18,146.33,149.06,16719375.0
2020-09-21 12:30:00,149.1,149.6,147.67,148.53,12990363.0,149.1,149.6,147.67,148.53,12990363.0
2020-09-21 13:00:00,148.54,148.98,146.96,148.35,11720352.0,148.54,148.98,146.96,148.35,11720352.0
2020-09-21 13:30:00,148.38,149.25,147.14,147.74,9514683.0,148.38,149.25,147.14,147.74,9514683.0
2020-09-21 14:00:00,147.78,148.53,146.0,147.47,10036104.0,147.78,148.53,146.0,147.47,10036104.0
2020-09-21 14:30:00,147.45,148.0,145.05,147.66,11167971.0,147.45,148.0,145.05,147.66,11167971.0
2020-09-21 15:00:00,147.63,149.0,147.1,148.55,11066538.0,147.63,149.0,147.1,148.55,11066538.0
2020-09-21 15:30:00,148.52,149.96,147.77,149.8,14558628.0,148.52,149.96,147.77,149.8,14558628.0
2020-09-22 09:30:00,143.2,145.92,140.84,143.43,22809213.0,143.2,145.92,140.84,143.43,22809213.0
2020-09-22 10:00:00,143.44,144.66,142.22,142.68,14050260.0,143.44,144.66,142.22,142.68,14050260.0
2020-09-22 10:30:00,142.73,143.88,139.2,139.92,14208588.0,142.73,143.88,139.2,139.92,14208588.0
2020-09-22 11:00:00,139.94,141.96,139.33,140.43,11816016.0,139.94,141.96,139.33,140.43,11816016.0
2020-09-22 11:30:00,140.46,142.22,140.07,142.11,9155793.0,140.46,142.22,140.07,142.11,9155793.0
2020-09-22 12:00:00,142.1,142.95,141.72,142.62,8769105.0,142.1,142.95,141.72,142.62,8769105.0
2020-09-22 12:30:00,142.6,142.84,141.15,141.81,6672816.0,142.6,142.84,141.15,141.81,6672816.0
2020-09-22 13:00:00,141.81,144.25,141.77,143.93,9371049.0,141.81,144.25,141.77,143.93,9371049.0
2020-09-22 13:30:00,143.95,144.62,142.88,144.3,8747727.0,143.95,144.62,142.88,144.3,8747727.0
2020-09-22 14:00:00,144.28,144.54,142.51,143.4,7900833.0,144.28,144.54,142.51,143.4,7900833.0
2020-09-22 14:30:00,143.42,143.43,141.86,142.06,6906771.0,143.42,143.43,141.86,142.06,6906771.0
2020-09-22 15:00:00,142.09,142.74,140.78,140.91,9173883.0,142.09,142.74,140.78,140.91,9173883.0
2020-09-22 15:30:00,140.87,142.82,140.39,141.32,12114258.0,140.87,142.82,140.39,141.32,12114258.0
2020-09-23 09:30:00,135.03,137.38,131.7,132.67,29730651.0,135.03,137.38,131.7,132.67,29730651.0
2020-09-23 10:00:00,132.74,134.15,131.5,134.01,19484715.0,132.74,134.15,131.5,134.01,19484715.0
2020-09-23 10:30:00,134.01,135.1,131.92,132.45,15439524.0,134.01,135.1,131.92,132.45,15439524.0
2020-09-23 11:00:00,132.42,132.96,129.31,130.23,16091031.0,132.42,132.96,129.31,130.23,16091031.0
2020-09-23 11:30:00,130.29,131.11,127.67,128.54,18451638.0,130.29,131.11,127.67,128.54,18451638.0
2020-09-23 12:00:00,128.54,129.88,128.33,129.22,11413485.0,128.54,129.88,128.33,129.22,11413485.0
2020-09-23 12:30:00,129.2,131.29,128.75,130.96,10402467.0,129.2,131.29,128.75,130.96,10402467.0
2020-09-23 13:00:00,131.03,131.33,129.6,129.85,7883724.0,131.03,131.33,129.6,129.85,7883724.0
2020-09-23 13:30:00,129.83,131.17,129.33,129.48,7480563.0,129.83,131.17,129.33,129.48,7480563.0
2020-09-23 14:00:00,129.48,129.52,127.03,128.32,11099571.0,129.48,129.52,127.03,128.32,11099571.0
2020-09-23 14:30:00,128.33,128.34,125.4,125.88,10927959.0,128.33,128.34,125.4,125.88,10927959.0
2020-09-23 15:00:00,125.88,127.8,125.29,127.32,11081466.0,125.88,127.8,125.29,127.32,11081466.0
2020-09-23 15:30:00,127.28,128.8,126.34,126.8,12663696.0,127.28,128.8,126.34,126.8,12663696.0
2020-09-24 09:30:00,121.33,125.67,117.1,124.0,34967544.0,121.33,125.67,117.1,124.0,34967544.0
2020-09-24 10:00:00,124.0,128.33,123.67,124.01,23694807.0,124.0,128.33,123.67,124.01,23694807.0
2020-09-24 10:30:00,124.0,127.27,122.34,127.02,17720916.0,124.0,127.27,122.34,127.02,17720916.0
2020-09-24 11:00:00,127.01,129.83,124.57,129.01,18281097.0,127.01,129.83,124.57,129.01,18281097.0
2020-09-24 11:30:00,129.0,132.73,129.0,132.65,19595421.0,129.0,132.73,129.0,132.65,19595421.0
2020-09-24 12:00:00,132.62,132.97,130.33,131.47,13697463.0,132.62,132.97,130.33,131.47,13697463.0
2020-09-24 12:30:00,131.47,131.63,128.85,130.94,13525578.0,131.47,131.63,128.85,130.94,13525578.0
2020-09-24 13:00:00,130.89,132.55,130.33,132.29,10985166.0,130.89,132.55,130.33,132.29,10985166.0
2020-09-24 13:30:00,132.3,133.17,131.44,131.59,11644599.0,132.3,133.17,131.44,131.59,11644599.0
2020-09-24 14:00:00,131.63,132.6,130.02,130.95,10010400.0,131.63,132.6,130.02,130.95,10010400.0
2020-09-24 14:30:00,130.98,132.07,129.55,129.67,9534249.0,130.98,132.07,129.55,129.67,9534249.0
2020-09-24 15:00:00,129.61,130.76,127.47,128.22,13868580.0,129.61,130.76,127.47,128.22,13868580.0
2020-09-24 15:30:00,128.15,130.82,127.42,129.21,13984419.0,128.15,130.82,127.42,129.21,13984419.0
2020-09-25 09:30:00,131.1,134.83,130.43,133.99,28027908.0,131.1,134.83,130.43,133.99,28027908.0
2020-09-25 10:00:00,134.0,134.6,131.79,133.34,17858472.0,134.0,134.6,131.79,133.34,17858472.0
2020-09-25 10:30:00,133.39,135.65,133.23,134.93,16383384.0,133.39,135.65,133.23,134.93,16383384.0
2020-09-25 11:00:00,134.95,136.25,134.34,135.57,12026679.0,134.95,136.25,134.34,135.57,12026679.0
2020-09-25 11:30:00,135.59,135.93,134.38,134.49,9442314.0,135.59,135.93,134.38,134.49,9442314.0
2020-09-25 12:00:00,134.54,135.47,133.87,134.38,7773927.0,134.54,135.47,133.87,134.38,7773927.0
2020-09-25 12:30:00,134.38,134.58,133.56,133.91,7217001.0,134.38,134.58,133.56,133.91,7217001.0
2020-09-25 13:00:00,133.92,134.52,133.04,133.57,7270542.0,133.92,134.52,133.04,133.57,7270542.0
2020-09-25 13:30:00,133.62,134.45,133.1,134.36,6121974.0,133.62,134.45,133.1,134.36,6121974.0
2020-09-25 14:00:00,134.37,134.83,134.02,134.27,6995763.0,134.37,134.83,134.02,134.27,6995763.0
2020-09-25 14:30:00,134.26,134.77,133.89,134.36,5852361.0,134.26,134.77,133.89,134.36,5852361.0
2020-09-25 15:00:00,134.35,135.29,134.13,134.83,6961944.0,134.35,135.29,134.13,134.83,6961944.0
2020-09-25 15:30:00,134.82,135.78,134.5,135.73,9446763.0,134.82,135.78,134.5,135.73,9446763.0
2020-09-28 09:30:00,141.6,142.69,139.46,140.7,20551467.0,141.6,142.69,139.46,140.7,20551467.0
2020-09-28 10:00:00,140.73,140.92,138.67,138.67,11961471.0,140.73,140.92,138.67,138.67,11961471.0
2020-09-28 10:30:00,138.71,140.31,138.52,139.3,9167664.0,138.71,140.31,138.52,139.3,9167664.0
2020-09-28 11:00:00,139.27,141.2,139.15,140.71,9112467.0,139.27,141.2,139.15,140.71,9112467.0
2020-09-28 11:30:00,140.69,140.8,139.71,139.96,6271779.0,140.69,140.8,139.71,139.96,6271779.0
2020-09-28 12:00:00,139.99,140.38,139.37,139.7,4801548.0,139.99,140.38,139.37,139.7,4801548.0
2020-09-28 12:30:00,139.73,140.29,139.03,140.02,4260030.0,139.73,140.29,139.03,140.02,4260030.0
2020-09-28 13:00:00,140.0,140.04,139.07,139.42,4268082.0,140.0,140.04,139.07,139.42,4268082.0
2020-09-28 13:30:00,139.45,140.04,139.17,139.29,3756696.0,139.45,140.04,139.17,139.29,3756696.0
2020-09-28 14:00:00,139.29,139.61,138.73,139.3,4211613.0,139.29,139.61,138.73,139.3,4211613.0
2020-09-28 14:30:00,139.3,140.48,138.98,140.2,5862048.0,139.3,140.48,138.98,140.2,5862048.0
2020-09-28 15:00:00,140.19,140.82,140.15,140.49,5548221.0,140.19,140.82,140.15,140.49,5548221.0
2020-09-28 15:30:00,140.5,141.05,140.04,140.35,7306809.0,140.5,141.05,140.04,140.35,7306809.0
2020-09-29 09:30:00,138.62,139.7,137.2,138.08,15452691.0,138.62,139.7,137.2,138.08,15452691.0
2020-09-29 10:00:00,138.07,139.31,137.85,138.73,8362626.0,138.07,139.31,137.85,138.73,8362626.0
2020-09-29 10:30:00,138.8,138.86,137.67,138.57,7138266.0,138.8,138.86,137.67,138.57,7138266.0
2020-09-29 11:00:00,138.57,141.81,138.43,141.34,12119757.0,138.57,141.81,138.43,141.34,12119757.0
2020-09-29 11:30:00,141.36,142.08,140.59,141.89,9613851.0,141.36,142.08,140.59,141.89,9613851.0
2020-09-29 12:00:00,141.9,142.45,141.43,141.88,7881519.0,141.9,142.45,141.43,141.88,7881519.0
2020-09-29 12:30:00,141.88,142.26,141.52,142.0,4823481.0,141.88,142.26,141.52,142.0,4823481.0
2020-09-29 13:00:00,141.97,142.12,141.12,141.91,4281660.0,141.97,142.12,141.12,141.91,4281660.0
2020-09-29 13:30:00,141.91,142.82,141.67,142.33,5783571.0,141.91,142.82,141.67,142.33,5783571.0
2020-09-29 14:00:00,142.33,142.5,141.16,141.5,6012342.0,142.33,142.5,141.16,141.5,6012342.0
2020-09-29 14:30:00,141.5,141.73,140.47,141.03,6692022.0,141.5,141.73,140.47,141.03,6692022.0
2020-09-29 15:00:00,141.05,141.23,139.39,139.7,5295498.0,141.05,141.23,139.39,139.7,5295498.0
2020-09-29 15:30:00,139.66,140.17,138.96,139.66,7440006.0,139.66,140.17,138.96,139.66,7440006.0
2020-09-30 09:30:00,140.34,143.62,140.16,143.44,17440293.0,140.34,143.62,140.16,143.44,17440293.0
2020-09-30 10:00:00,143.42,144.52,143.0,143.23,14284656.0,143.42,144.52,143.0,143.23,14284656.0
2020-09-30 10:30:00,143.27,144.64,142.85,142.96,10512828.0,143.27,144.64,142.85,142.96,10512828.0
2020-09-30 11:00:00,142.97,143.3,142.03,142.49,6547833.0,142.97,143.3,142.03,142.49,6547833.0
2020-09-30 11:30:00,142.47,143.54,142.37,143.07,5038842.0,142.47,143.54,142.37,143.07,5038842.0
2020-09-30 12:00:00,143.07,143.93,142.7,143.25,5452032.0,143.07,143.93,142.7,143.25,5452032.0
2020-09-30 12:30:00,143.25,143.33,142.42,142.9,4349736.0,143.25,143.33,142.42,142.9,4349736.0
2020-09-30 13:00:00,142.88,143.15,142.23,142.99,3935121.0,142.88,143.15,142.23,142.99,3935121.0
2020-09-30 13:30:00,143.02,143.74,142.88,143.61,4061724.0,143.02,143.74,142.88,143.61,4061724.0
2020-09-30 14:00:00,143.61,143.83,142.46,143.1,5761020.0,143.61,143.83,142.46,143.1,5761020.0
2020-09-30 14:30:00,143.05,143.41,142.41,143.16,5136591.0,143.05,143.41,142.41,143.16,5136591.0
2020-09-30 15:00:00,143.16,143.8,142.05,142.61,6004305.0,143.16,143.8,142.05,142.61,6004305.0
2020-09-30 15:30:00,142.58,143.33,141.67,142.99,6772503.0,142.58,143.33,141.67,142.99,6772503.0
2020-10-01 09:30:00,146.92,147.27,145.41,145.7,16186272.0,146.92,147.27,145.41,145.7,16186272.0
2020-10-01 10:00:00,145.67,146.23,144.81,145.22,8396193.0,145.67,146.23,144.81,145.22,8396193.0
2020-10-01 10:30:00,145.17,145.8,144.94,145.6,6330672.0,145.17,145.8,144.94,145.6,6330672.0
2020-10-01 11:00:00,145.6,146.84,145.14,146.59,8621910.0,145.6,146.84,145.14,146.59,8621910.0
2020-10-01 11:30:00,146.59,146.73,146.14,146.29,4925271.0,146.59,146.73,146.14,146.29,4925271.0
2020-10-01 12:00:00,146.3,146.9,145.91,146.84,4923954.0,146.3,146.9,145.91,146.84,4923954.0
2020-10-01 12:30:00,146.84,148.33,146.66,147.93,8769459.0,146.84,148.33,146.66,147.93,8769459.0
2020-10-01 13:00:00,147.93,149.23,147.89,148.54,9598770.0,147.93,149.23,147.89,148.54,9598770.0
2020-10-01 13:30:00,148.57,149.33,148.4,148.52,6547524.0,148.57,149.33,148.4,148.52,6547524.0
2020-10-01 14:00:00,148.55,148.97,147.35,148.69,7945716.0,148.55,148.97,147.35,148.69,7945716.0
2020-10-01 14:30:00,148.68,149.09,148.21,148.9,5003130.0,148.68,149.09,148.21,148.9,5003130.0
2020-10-01 15:00:00,148.91,149.06,148.38,149.0,4632678.0,148.91,149.06,148.38,149.0,4632678.0
2020-10-01 15:30:00,149.01,149.63,148.8,149.27,9327522.0,149.01,149.63,148.8,149.27,9327522.0
2020-10-02 09:30:00,140.4,145.6,139.25,143.88,27336612.0,140.4,145.6,139.25,143.88,27336612.0
2020-10-02 10:00:00,143.92,146.38,143.55,146.15,13062978.0,143.92,146.38,143.55,146.15,13062978.0
2020-10-02 10:30:00,146.14,146.18,144.81,144.92,7291839.0,146.14,146.18,144.81,144.92,7291839.0
2020-10-02 11:00:00,144.89,145.15,143.33,143.45,8045313.0,144.89,145.15,143.33,143.45,8045313.0
2020-10-02 11:30:00,143.45,143.93,141.51,142.13,11418555.0,143.45,143.93,141.51,142.13,11418555.0
2020-10-02 12:00:00,142.13,143.03,140.45,141.76,12080499.0,142.13,143.03,140.45,141.76,12080499.0
2020-10-02 12:30:00,141.75,142.89,141.13,141.7,8398215.0,141.75,142.89,141.13,141.7,8398215.0
2020-10-02 13:00:00,141.74,141.91,140.04,140.15,9149361.0,141.74,141.91,140.04,140.15,9149361.0
2020-10-02 13:30:00,140.17,140.61,139.34,140.3,10287264.0,140.17,140.61,139.34,140.3,10287264.0
2020-10-02 14:00:00,140.29,141.21,139.79,139.88,7350933.0,140.29,141.21,139.79,139.88,7350933.0
2020-10-02 14:30:00,139.86,140.32,139.34,140.13,7503153.0,139.86,140.32,139.34,140.13,7503153.0
2020-10-02 15:00:00,140.15,140.22,139.22,139.49,6843843.0,140.15,140.22,139.22,139.49,6843843.0
2020-10-02 15:30:00,139.5,140.07,138.33,138.42,11277210.0,139.5,140.07,138.33,138.42,11277210.0
2020-10-05 09:30:00,141.12,144.24,140.41,143.92,18713361.0,141.12,144.24,140.41,143.92,18713361.0
2020-10-05 10:00:00,143.94,144.55,142.38,142.44,11001531.0,143.94,144.55,142.38,142.44,11001531.0
2020-10-05 10:30:00,142.46,143.43,141.25,141.52,7144248.0,142.46,143.43,141.25,141.52,7144248.0
2020-10-05 11:00:00,141.53,142.1,141.03,141.43,6957402.0,141.53,142.1,141.03,141.43,6957402.0
2020-10-05 11:30:00,141.47,141.56,140.05,141.28,6629133.0,141.47,141.56,140.05,141.28,6629133.0
2020-10-05 12:00:00,141.3,141.93,140.81,141.8,4944336.0,141.3,141.93,140.81,141.8,4944336.0
2020-10-05 12:30:00,141.8,141.83,140.5,141.0,4162092.0,141.8,141.83,140.5,141.0,4162092.0
2020-10-05 13:00:00,140.97,141.18,140.42,140.77,3864501.0,140.97,141.18,140.42,140.77,3864501.0
2020-10-05 13:30:00,140.79,141.38,140.17,140.42,5091318.0,140.79,141.38,140.17,140.42,5091318.0
2020-10-05 14:00:00,140.45,140.8,139.78,140.0,4169631.0,140.45,140.8,139.78,140.0,4169631.0
2020-10-05 14:30:00,140.01,141.63,139.95,141.55,5569371.0,140.01,141.63,139.95,141.55,5569371.0
2020-10-05 15:00:00,141.55,142.15,141.23,141.79,6250044.0,141.55,142.15,141.23,141.79,6250044.0
2020-10-05 15:30:00,141.81,142.09,141.42,141.83,6034827.0,141.81,142.09,141.42,141.83,6034827.0
2020-10-06 09:30:00,141.26,142.93,139.91,140.22,14036919.0,141.26,142.93,139.91,140.22,14036919.0
2020-10-06 10:00:00,140.22,140.83,138.92,138.96,11019477.0,140.22,140.83,138.92,138.96,11019477.0
2020-10-06 10:30:00,138.96,140.17,138.93,139.44,7038636.0,138.96,140.17,138.93,139.44,7038636.0
2020-10-06 11:00:00,139.44,139.7,137.73,138.38,7848117.0,139.44,139.7,137.73,138.38,7848117.0
2020-10-06 11:30:00,138.37,139.27,138.25,139.17,6764145.0,138.37,139.27,138.25,139.17,6764145.0
2020-10-06 12:00:00,139.19,140.72,138.92,140.59,7437003.0,139.19,140.72,138.92,140.59,7437003.0
2020-10-06 12:30:00,140.61,140.62,139.03,139.32,5958912.0,140.61,140.62,139.03,139.32,5958912.0
2020-10-06 13:00:00,139.28,140.0,139.17,139.92,3881880.0,139.28,140.0,139.17,139.92,3881880.0
2020-10-06 13:30:00,139.92,140.51,139.73,140.15,3993993.0,139.92,140.51,139.73,140.15,3993993.0
2020-10-06 14:00:00,140.15,140.81,140.05,140.27,3277971.0,140.15,140.81,140.05,140.27,3277971.0
2020-10-06 14:30:00,140.27,141.12,136.79,138.37,9591630.0,140.27,141.12,136.79,138.37,9591630.0
2020-10-06 15:00:00,138.34,138.59,135.35,138.24,13105095.0,138.34,138.59,135.35,138.24,13105095.0
2020-10-06 15:30:00,138.2,138.66,137.15,137.98,8153604.0,138.2,138.66,137.15,137.98,8153604.0
2020-10-07 09:30:00,139.94,141.07,139.35,139.88,11832597.0,139.94,141.07,139.35,139.88,11832597.0
2020-10-07 10:00:00,139.89,140.0,138.11,138.15,7816752.0,139.89,140.0,138.11,138.15,7816752.0
2020-10-07 10:30:00,138.15,139.73,137.95,139.63,6757212.0,138.15,139.73,137.95,139.63,6757212.0
2020-10-07 11:00:00,139.64,140.39,139.47,139.97,6798789.0,139.64,140.39,139.47,139.97,6798789.0
2020-10-07 11:30:00,139.98,140.29,139.54,139.72,3355314.0,139.98,140.29,139.54,139.72,3355314.0
2020-10-07 12:00:00,139.74,141.83,139.7,140.93,8866560.0,139.74,141.83,139.7,140.93,8866560.0
2020-10-07 12:30:00,140.94,142.42,140.88,142.31,9028218.0,140.94,142.42,140.88,142.31,9028218.0
2020-10-07 13:00:00,142.33,143.17,142.25,142.8,8517729.0,142.33,143.17,142.25,142.8,8517729.0
2020-10-07 13:30:00,142.81,143.3,142.22,142.42,6697068.0,142.81,143.3,142.22,142.42,6697068.0
2020-10-07 14:00:00,142.42,142.88,141.79,142.62,6419640.0,142.42,142.88,141.79,142.62,6419640.0
2020-10-07 14:30:00,142.6,142.75,141.88,142.48,4182771.0,142.6,142.75,141.88,142.48,4182771.0
2020-10-07 15:00:00,142.5,142.66,141.89,142.05,3045387.0,142.5,142.66,141.89,142.05,3045387.0
2020-10-07 15:30:00,142.06,142.32,141.36,141.73,5090754.0,142.06,142.32,141.36,141.73,5090754.0
2020-10-08 09:30:00,146.17,146.33,143.72,145.31,15984381.0,146.17,146.33,143.72,145.31,15984381.0
2020-10-08 10:00:00,145.31,145.9,144.34,144.71,10273911.0,145.31,145.9,144.34,144.71,10273911.0
2020-10-08 10:30:00,144.69,145.26,143.81,144.18,6299004.0,144.69,145.26,143.81,144.18,6299004.0
2020-10-08 11:00:00,144.18,144.7,143.42,143.77,6250677.0,144.18,144.7,143.42,143.77,6250677.0
2020-10-08 11:30:00,143.77,143.99,142.89,143.91,6279144.0,143.77,143.99,142.89,143.91,6279144.0
2020-10-08 12:00:00,143.92,144.5,143.73,144.34,5138514.0,143.92,144.5,143.73,144.34,5138514.0
2020-10-08 12:30:00,144.36,144.98,144.36,144.69,5138604.0,144.36,144.98,144.36,144.69,5138604.0
2020-10-08 13:00:00,144.73,144.9,143.79,143.96,3982875.0,144.73,144.9,143.79,143.96,3982875.0
2020-10-08 13:30:00,143.98,144.15,143.02,143.21,5079852.0,143.98,144.15,143.02,143.21,5079852.0
2020-10-08 14:00:00,143.2,143.75,143.06,143.63,3443499.0,143.2,143.75,143.06,143.63,3443499.0
2020-10-08 14:30:00,143.64,143.68,142.55,143.16,5118888.0,143.64,143.68,142.55,143.16,5118888.0
2020-10-08 15:00:00,143.16,143.33,142.2,142.57,4398942.0,143.16,143.33,142.2,142.57,4398942.0
2020-10-08 15:30:00,142.57,142.67,141.77,142.0,5332857.0,142.57,142.67,141.77,142.0,5332857.0
2020-10-09 09:30:00,143.34,144.27,142.15,144.02,12425940.0,143.34,144.27,142.15,144.02,12425940.0
2020-10-09 10:00:00,144.05,144.25,142.84,143.09,6117543.0,144.05,144.25,142.84,143.09,6117543.0
2020-10-09 10:30:00,143.09,144.16,143.05,143.95,5847678.0,143.09,144.16,143.05,143.95,5847678.0
2020-10-09 11:00:00,143.95,144.61,143.75,144.06,6187722.0,143.95,144.61,143.75,144.06,6187722.0
2020-10-09 11:30:00,144.06,144.86,144.0,144.33,5490891.0,144.06,144.86,144.0,144.33,5490891.0
2020-10-09 12:00:00,144.33,144.79,144.02,144.16,3258672.0,144.33,144.79,144.02,144.16,3258672.0
2020-10-09 12:30:00,144.16,144.46,143.86,143.96,3245181.0,144.16,144.46,143.86,143.96,3245181.0
2020-10-09 13:00:00,143.94,144.37,143.82,144.33,2199177.0,143.94,144.37,143.82,144.33,2199177.0
2020-10-09 13:30:00,144.35,144.66,144.13,144.51,2912775.0,144.35,144.66,144.13,144.51,2912775.0
2020-10-09 14:00:00,144.51,144.58,144.14,144.35,2342892.0,144.51,144.58,144.14,144.35,2342892.0
2020-10-09 14:30:00,144.34,144.36,143.77,144.04,2227854.0,144.34,144.36,143.77,144.04,2227854.0
2020-10-09 15:00:00,144.08,144.5,143.99,144.47,2505243.0,144.08,144.5,143.99,144.47,2505243.0
2020-10-09 15:30:00,144.46,144.66,144.11,144.65,4903380.0,144.46,144.66,144.11,144.65,4903380.0
2020-10-12 09:30:00,147.33,148.62,146.44,147.0,14276769.0,147.33,148.62,146.44,147.0,14276769.0
2020-10-12 10:00:00,147.0,147.39,146.19,147.13,7436046.0,147.0,147.39,146.19,147.13,7436046.0
2020-10-12 10:30:00,147.13,147.78,146.35,147.52,6099180.0,147.13,147.78,146.35,147.52,6099180.0
2020-10-12 11:00:00,147.53,147.83,146.87,146.91,4606740.0,147.53,147.83,146.87,146.91,4606740.0
2020-10-12 11:30:00,146.88,147.24,146.56,147.04,4086336.0,146.88,147.24,146.56,147.04,4086336.0
2020-10-12 12:00:00,147.05,147.9,146.82,147.73,4743651.0,147.05,147.9,146.82,147.73,4743651.0
2020-10-12 12:30:00,147.76,148.26,147.29,147.95,4398033.0,147.76,148.26,147.29,147.95,4398033.0
2020-10-12 13:00:00,147.96,148.3,147.57,147.86,4143459.0,147.96,148.3,147.57,147.86,4143459.0
2020-10-12 13:30:00,147.85,148.47,147.75,148.29,4301238.0,147.85,148.47,147.75,148.29,4301238.0
2020-10-12 14:00:00,148.32,149.46,148.2,149.38,6419478.0,148.32,149.46,148.2,149.38,6419478.0
2020-10-12 14:30:00,149.38,149.58,148.55,148.9,5989893.0,149.38,149.58,148.55,148.9,5989893.0
2020-10-12 15:00:00,148.87,149.12,147.73,148.22,5626704.0,148.87,149.12,147.73,148.22,5626704.0
2020-10-12 15:30:00,148.21,148.23,147.17,147.33,6224676.0,148.21,148.23,147.17,147.33,6224676.0
2020-10-13 09:30:00,147.78,147.87,145.53,146.67,11008149.0,147.78,147.87,145.53,146.67,11008149.0
2020-10-13 10:00:00,146.67,148.6,146.43,148.17,8467305.0,146.67,148.6,146.43,148.17,8467305.0
2020-10-13 10:30:00,148.18,149.2,147.92,149.13,7665258.0,148.18,149.2,147.92,149.13,7665258.0
2020-10-13 11:00:00,149.13,149.63,148.84,148.9,5921277.0,149.13,149.63,148.84,148.9,5921277.0
2020-10-13 11:30:00,148.9,149.14,148.22,148.57,5245971.0,148.9,149.14,148.22,148.57,5245971.0
2020-10-13 12:00:00,148.55,149.02,147.84,148.18,4293900.0,148.55,149.02,147.84,148.18,4293900.0
2020-10-13 12:30:00,148.17,148.23,147.4,147.84,4234155.0,148.17,148.23,147.4,147.84,4234155.0
2020-10-13 13:00:00,147.84,148.03,146.89,147.96,3986589.0,147.84,148.03,146.89,147.96,3986589.0
2020-10-13 13:30:00,147.97,148.66,147.81,147.89,3637137.0,147.97,148.66,147.81,147.89,3637137.0
2020-10-13 14:00:00,147.93,149.15,147.81,148.64,3934014.0,147.93,149.15,147.81,148.64,3934014.0
2020-10-13 14:30:00,148.63,149.18,148.36,148.71,3252759.0,148.63,149.18,148.36,148.71,3252759.0
2020-10-13 15:00:00,148.71,149.5,148.46,149.23,4030380.0,148.71,149.5,148.46,149.23,4030380.0
2020-10-13 15:30:00,149.23,149.31,148.71,148.88,4747446.0,149.23,149.31,148.71,148.88,4747446.0
2020-10-14 09:30:00,149.93,152.99,149.12,152.93,18198690.0,149.93,152.99,149.12,152.93,18198690.0
2020-10-14 10:00:00,152.92,153.69,152.16,152.63,10895565.0,152.92,153.69,152.16,152.63,10895565.0
2020-10-14 10:30:00,152.62,152.92,151.18,152.81,8881374.0,152.62,152.92,151.18,152.81,8881374.0
2020-10-14 11:00:00,152.83,154.4,152.38,153.91,7121886.0,152.83,154.4,152.38,153.91,7121886.0
2020-10-14 11:30:00,153.92,155.0,153.02,153.06,8957838.0,153.92,155.0,153.02,153.06,8957838.0
2020-10-14 12:00:00,153.14,153.93,151.9,152.75,7003368.0,153.14,153.93,151.9,152.75,7003368.0
2020-10-14 12:30:00,152.74,153.68,152.46,152.66,5625867.0,152.74,153.68,152.46,152.66,5625867.0
2020-10-14 13:00:00,152.65,153.94,152.55,153.66,3776139.0,152.65,153.94,152.55,153.66,3776139.0
2020-10-14 13:30:00,153.62,155.0,153.21,154.84,6715251.0,153.62,155.0,153.21,154.84,6715251.0
2020-10-14 14:00:00,154.83,155.3,153.92,154.4,7080396.0,154.83,155.3,153.92,154.4,7080396.0
2020-10-14 14:30:00,154.39,154.67,153.79,154.46,4741602.0,154.39,154.67,153.79,154.46,4741602.0
2020-10-14 15:00:00,154.43,154.74,153.95,154.55,4206138.0,154.43,154.74,153.95,154.55,4206138.0
2020-10-14 15:30:00,154.52,154.91,153.7,153.77,5824776.0,154.52,154.91,153.7,153.77,5824776.0
2020-10-15 09:30:00,150.1,152.19,150.0,151.13,12257889.0,150.1,152.19,150.0,151.13,12257889.0
2020-10-15 10:00:00,151.11,151.25,149.72,150.25,7918635.0,151.11,151.25,149.72,150.25,7918635.0
2020-10-15 10:30:00,150.27,150.6,147.89,148.61,9642093.0,150.27,150.6,147.89,148.61,9642093.0
2020-10-15 11:00:00,148.64,149.93,148.09,149.27,6374061.0,148.64,149.93,148.09,149.27,6374061.0
2020-10-15 11:30:00,149.27,150.43,148.96,149.63,4834017.0,149.27,150.43,148.96,149.63,4834017.0
2020-10-15 12:00:00,149.57,150.04,148.42,148.6,3598857.0,149.57,150.04,148.42,148.6,3598857.0
2020-10-15 12:30:00,148.58,148.95,148.04,148.31,4300458.0,148.58,148.95,148.04,148.31,4300458.0
2020-10-15 13:00:00,148.3,148.57,147.5,148.01,4315776.0,148.3,148.57,147.5,148.01,4315776.0
2020-10-15 13:30:00,148.02,149.06,147.67,148.84,3726756.0,148.02,149.06,147.67,148.84,3726756.0
2020-10-15 14:00:00,148.84,149.31,148.43,148.78,3349662.0,148.84,149.31,148.43,148.78,3349662.0
2020-10-15 14:30:00,148.79,149.27,148.23,149.25,3280029.0,148.79,149.27,148.23,149.25,3280029.0
2020-10-15 15:00:00,149.23,149.97,149.1,149.96,3890322.0,149.23,149.97,149.1,149.96,3890322.0
2020-10-15 15:30:00,149.94,150.22,149.3,149.63,4858776.0,149.94,150.22,149.3,149.63,4858776.0
2020-10-16 09:30:00,151.4,151.98,150.35,150.64,9127905.0,151.4,151.98,150.35,150.64,9127905.0
2020-10-16 10:00:00,150.61,151.69,150.61,150.75,5599440.0,150.61,151.69,150.61,150.75,5599440.0
2020-10-16 10:30:00,150.75,150.96,149.35,149.95,7332096.0,150.75,150.96,149.35,149.95,7332096.0
2020-10-16 11:00:00,149.94,150.39,147.63,148.52,8528889.0,149.94,150.39,147.63,148.52,8528889.0
2020-10-16 11:30:00,148.5,149.0,148.0,148.9,4957440.0,148.5,149.0,148.0,148.9,4957440.0
2020-10-16 12:00:00,148.9,149.42,148.25,149.32,3493665.0,148.9,149.42,148.25,149.32,3493665.0
2020-10-16 12:30:00,149.29,149.78,148.56,149.67,3767964.0,149.29,149.78,148.56,149.67,3767964.0
2020-10-16 13:00:00,149.65,150.48,149.48,150.1,3811221.0,149.65,150.48,149.48,150.1,3811221.0
2020-10-16 13:30:00,150.11,150.24,149.34,149.48,2318037.0,150.11,150.24,149.34,149.48,2318037.0
2020-10-16 14:00:00,149.49,149.67,148.8,149.19,3039429.0,149.49,149.67,148.8,149.19,3039429.0
2020-10-16 14:30:00,149.21,149.8,149.07,149.69,2338659.0,149.21,149.8,149.07,149.69,2338659.0
2020-10-16 15:00:00,149.71,149.82,148.13,148.2,3675720.0,149.71,149.82,148.13,148.2,3675720.0
2020-10-16 15:30:00,148.17,148.27,146.28,146.64,8381367.0,148.17,148.27,146.28,146.64,8381367.0
2020-10-19 09:30:00,148.78,149.0,147.04,147.23,10712904.0,148.78,149.0,147.04,147.23,10712904.0
2020-10-19 10:00:00,147.23,147.96,145.87,147.7,9094215.0,147.23,147.96,145.87,147.7,9094215.0
2020-10-19 10:30:00,147.68,147.8,144.22,145.52,7927014.0,147.68,147.8,144.22,145.52,7927014.0
2020-10-19 11:00:00,145.54,146.62,145.37,146.54,5219130.0,145.54,146.62,145.37,146.54,5219130.0
2020-10-19 11:30:00,146.55,147.12,145.9,146.01,4444869.0,146.55,147.12,145.9,146.01,4444869.0
2020-10-19 12:00:00,146.03,146.36,144.95,145.79,4815771.0,146.03,146.36,144.95,145.79,4815771.0
2020-10-19 12:30:00,145.76,146.55,145.58,146.26,2678370.0,145.76,146.55,145.58,146.26,2678370.0
2020-10-19 13:00:00,146.24,146.8,145.76,146.23,3019041.0,146.24,146.8,145.76,146.23,3019041.0
2020-10-19 13:30:00,146.27,146.27,145.17,145.74,3119943.0,146.27,146.27,145.17,145.74,3119943.0
2020-10-19 14:00:00,145.73,147.05,145.61,146.12,4302570.0,145.73,147.05,145.61,146.12,4302570.0
2020-10-19 14:30:00,146.12,146.17,144.91,145.0,5662482.0,146.12,146.17,144.91,145.0,5662482.0
2020-10-19 15:00:00,144.93,145.05,142.96,143.15,7146996.0,144.93,145.05,142.96,143.15,7146996.0
2020-10-19 15:30:00,143.15,144.71,143.14,143.61,7073610.0,143.15,144.71,143.14,143.61,7073610.0
2020-10-20 09:30:00,143.92,143.92,140.13,141.35,14325270.0,143.92,143.92,140.13,141.35,14325270.0
2020-10-20 10:00:00,141.35,141.47,140.36,140.74,5904933.0,141.35,141.47,140.36,140.74,5904933.0
2020-10-20 10:30:00,140.75,141.75,140.5,140.85,5073462.0,140.75,141.75,140.5,140.85,5073462.0
2020-10-20 11:00:00,140.8,141.53,140.23,141.28,5284245.0,140.8,141.53,140.23,141.28,5284245.0
2020-10-20 11:30:00,141.35,141.75,140.76,141.52,3356445.0,141.35,141.75,140.76,141.52,3356445.0
2020-10-20 12:00:00,141.52,141.7,141.08,141.2,2561529.0,141.52,141.7,141.08,141.2,2561529.0
2020-10-20 12:30:00,141.19,142.23,140.58,142.1,3558687.0,141.19,142.23,140.58,142.1,3558687.0
2020-10-20 13:00:00,142.07,143.02,141.9,142.19,4695447.0,142.07,143.02,141.9,142.19,4695447.0
2020-10-20 13:30:00,142.23,142.67,141.75,142.03,3179355.0,142.23,142.67,141.75,142.03,3179355.0
2020-10-20 14:00:00,142.06,142.3,141.43,141.71,2151822.0,142.06,142.3,141.43,141.71,2151822.0
2020-10-20 14:30:00,141.72,141.83,140.92,140.97,2331498.0,141.72,141.83,140.92,140.97,2331498.0
2020-10-20 15:00:00,140.98,141.13,139.68,140.6,5632533.0,140.98,141.13,139.68,140.6,5632533.0
2020-10-20 15:30:00,140.6,140.86,139.97,140.66,5206782.0,140.6,140.86,139.97,140.66,5206782.0
2020-10-21 09:30:00,140.96,143.5,140.74,142.0,9020655.0,140.96,143.5,140.74,142.0,9020655.0
2020-10-21 10:00:00,142.06,142.12,140.94,141.95,3711012.0,142.06,142.12,140.94,141.95,3711012.0
2020-10-21 10:30:00,141.92,143.09,141.74,142.92,3941928.0,141.92,143.09,141.74,142.92,3941928.0
2020-10-21 11:00:00,142.93,144.32,142.37,143.21,6274479.0,142.93,144.32,142.37,143.21,6274479.0
2020-10-21 11:30:00,143.19,144.04,142.67,143.69,3704142.0,143.19,144.04,142.67,143.69,3704142.0
2020-10-21 12:00:00,143.68,144.18,142.43,143.35,3271626.0,143.68,144.18,142.43,143.35,3271626.0
2020-10-21 12:30:00,143.34,143.63,142.14,142.37,2680128.0,143.34,143.63,142.14,142.37,2680128.0
2020-10-21 13:00:00,142.25,143.17,142.13,142.52,2198697.0,142.25,143.17,142.13,142.52,2198697.0
2020-10-21 13:30:00,142.53,143.02,142.27,142.37,2084076.0,142.53,143.02,142.27,142.37,2084076.0
2020-10-21 14:00:00,142.41,142.73,141.82,142.2,2260554.0,142.41,142.73,141.82,142.2,2260554.0
2020-10-21 14:30:00,142.23,142.71,142.05,142.56,2177916.0,142.23,142.71,142.05,142.56,2177916.0
2020-10-21 15:00:00,142.56,142.64,141.38,142.19,3349245.0,142.56,142.64,141.38,142.19,3349245.0
2020-10-21 15:30:00,142.2,142.2,140.42,140.83,6177198.0,142.2,142.2,140.42,140.83,6177198.0
2020-10-22 09:30:00,147.33,148.41,144.37,144.57,17899701.0,147.33,148.41,144.37,144.57,17899701.0
2020-10-22 10:00:00,144.54,144.83,141.91,142.28,11623953.0,144.54,144.83,141.91,142.28,11623953.0
2020-10-22 10:30:00,142.28,143.27,141.5,142.96,8721816.0,142.28,143.27,141.5,142.96,8721816.0
2020-10-22 11:00:00,142.89,144.93,142.65,144.82,8185560.0,142.89,144.93,142.65,144.82,8185560.0
2020-10-22 11:30:00,144.86,145.04,143.73,143.95,5811498.0,144.86,145.04,143.73,143.95,5811498.0
2020-10-22 12:00:00,143.93,144.26,143.18,143.43,3534528.0,143.93,144.26,143.18,143.43,3534528.0
2020-10-22 12:30:00,143.41,143.96,142.73,143.94,3623463.0,143.41,143.96,142.73,143.94,3623463.0
2020-10-22 13:00:00,143.91,144.72,143.75,144.28,4062237.0,143.91,144.72,143.75,144.28,4062237.0
2020-10-22 13:30:00,144.28,144.47,143.55,143.69,2687040.0,144.28,144.47,143.55,143.69,2687040.0
2020-10-22 14:00:00,143.67,143.9,142.69,142.8,2602521.0,143.67,143.9,142.69,142.8,2602521.0
2020-10-22 14:30:00,142.78,143.63,142.6,143.25,2931774.0,142.78,143.63,142.6,143.25,2931774.0
2020-10-22 15:00:00,143.26,143.92,143.1,143.39,2604765.0,143.26,143.92,143.1,143.39,2604765.0
2020-10-22 15:30:00,143.41,143.46,141.74,141.97,5068119.0,143.41,143.46,141.74,141.97,5068119.0
2020-10-23 09:30:00,140.54,140.96,137.46,137.79,13415736.0,140.54,140.96,137.46,137.79,13415736.0
2020-10-23 10:00:00,137.78,137.8,135.79,136.8,9792699.0,137.78,137.8,135.79,136.8,9792699.0
2020-10-23 10:30:00,136.8,137.7,136.33,136.97,6587199.0,136.8,137.7,136.33,136.97,6587199.0
2020-10-23 11:00:00,136.95,137.95,136.56,137.67,4511532.0,136.95,137.95,136.56,137.67,4511532.0
2020-10-23 11:30:00,137.67,137.67,136.67,137.12,3660027.0,137.67,137.67,136.67,137.12,3660027.0
2020-10-23 12:00:00,137.15,137.6,136.81,137.51,2823549.0,137.15,137.6,136.81,137.51,2823549.0
2020-10-23 12:30:00,137.5,138.83,137.35,138.53,4568430.0,137.5,138.83,137.35,138.53,4568430.0
2020-10-23 13:00:00,138.52,139.36,138.35,138.35,3537483.0,138.52,139.36,138.35,138.35,3537483.0
2020-10-23 13:30:00,138.36,139.11,138.01,139.03,2991297.0,138.36,139.11,138.01,139.03,2991297.0
2020-10-23 14:00:00,139.01,139.34,138.73,139.23,2494125.0,139.01,139.34,138.73,139.23,2494125.0
2020-10-23 14:30:00,139.23,140.0,139.17,139.42,3943125.0,139.23,140.0,139.17,139.42,3943125.0
2020-10-23 15:00:00,139.42,139.62,139.0,139.14,2526960.0,139.42,139.62,139.0,139.14,2526960.0
2020-10-23 15:30:00,139.16,140.26,138.82,140.21,4766181.0,139.16,140.26,138.82,140.21,4766181.0
2020-10-26 09:30:00,137.21,141.1,136.87,140.82,9945696.0,137.21,141.1,136.87,140.82,9945696.0
2020-10-26 10:00:00,140.83,141.92,140.3,140.48,6425169.0,140.83,141.92,140.3,140.48,6425169.0
2020-10-26 10:30:00,140.44,141.04,139.16,139.28,4641594.0,140.44,141.04,139.16,139.28,4641594.0
2020-10-26 11:00:00,139.28,139.6,138.15,139.23,5530452.0,139.28,139.6,138.15,139.23,5530452.0
2020-10-26 11:30:00,139.17,140.0,138.66,139.51,3094428.0,139.17,140.0,138.66,139.51,3094428.0
2020-10-26 12:00:00,139.5,139.66,138.5,138.5,2184891.0,139.5,139.66,138.5,138.5,2184891.0
2020-10-26 12:30:00,138.5,138.66,137.53,138.02,3456897.0,138.5,138.66,137.53,138.02,3456897.0
2020-10-26 13:00:00,138.04,138.15,137.17,137.28,2753283.0,138.04,138.15,137.17,137.28,2753283.0
2020-10-26 13:30:00,137.27,138.37,136.67,138.18,4299516.0,137.27,138.37,136.67,138.18,4299516.0
2020-10-26 14:00:00,138.18,138.58,137.53,138.23,3111045.0,138.18,138.58,137.53,138.23,3111045.0
2020-10-26 14:30:00,138.25,139.17,138.08,138.89,3373689.0,138.25,139.17,138.08,138.89,3373689.0
2020-10-26 15:00:00,138.93,139.67,138.54,139.66,3384183.0,138.93,139.67,138.54,139.66,3384183.0
2020-10-26 15:30:00,139.66,140.44,139.38,140.09,5593548.0,139.66,140.44,139.38,140.09,5593548.0
2020-10-27 09:30:00,141.3,143.5,140.03,142.17,12182739.0,141.3,143.5,140.03,142.17,12182739.0
2020-10-27 10:00:00,142.17,142.74,141.17,141.54,5087391.0,142.17,142.74,141.17,141.54,5087391.0
2020-10-27 10:30:00,141.53,142.96,141.42,142.59,3916272.0,141.53,142.96,141.42,142.59,3916272.0
2020-10-27 11:00:00,142.62,142.8,141.67,141.89,2569218.0,142.62,142.8,141.67,141.89,2569218.0
2020-10-27 11:30:00,141.83,142.38,141.28,141.91,2398509.0,141.83,142.38,141.28,141.91,2398509.0
2020-10-27 12:00:00,141.94,141.94,140.83,140.89,2970153.0,141.94,141.94,140.83,140.89,2970153.0
2020-10-27 12:30:00,140.9,141.69,140.75,141.45,2542068.0,140.9,141.69,140.75,141.45,2542068.0
2020-10-27 13:00:00,141.41,141.45,140.79,141.0,1526808.0,141.41,141.45,140.79,141.0,1526808.0
2020-10-27 13:30:00,141.0,141.6,140.68,141.06,2033118.0,141.0,141.6,140.68,141.06,2033118.0
2020-10-27 14:00:00,141.06,141.21,140.27,140.8,2308608.0,141.06,141.21,140.27,140.8,2308608.0
2020-10-27 14:30:00,140.75,141.33,140.42,141.08,2201544.0,140.75,141.33,140.42,141.08,2201544.0
2020-10-27 15:00:00,141.1,141.51,140.64,141.45,2131191.0,141.1,141.51,140.64,141.45,2131191.0
2020-10-27 15:30:00,141.43,141.88,141.19,141.49,3539319.0,141.43,141.88,141.19,141.49,3539319.0
2020-10-28 09:30:00,138.83,139.53,135.5,136.64,10246806.0,138.83,139.53,135.5,136.64,10246806.0
2020-10-28 10:00:00,136.66,137.77,136.2,137.31,5803014.0,136.66,137.77,136.2,137.31,5803014.0
2020-10-28 10:30:00,137.28,138.23,137.0,137.69,4199667.0,137.28,138.23,137.0,137.69,4199667.0
2020-10-28 11:00:00,137.62,138.4,136.82,137.72,3281259.0,137.62,138.4,136.82,137.72,3281259.0
2020-10-28 11:30:00,137.7,137.7,136.82,137.34,3293382.0,137.7,137.7,136.82,137.34,3293382.0
2020-10-28 12:00:00,137.31,137.96,136.98,137.14,2295285.0,137.31,137.96,136.98,137.14,2295285.0
2020-10-28 12:30:00,137.16,137.36,136.42,136.85,2688606.0,137.16,137.36,136.42,136.85,2688606.0
2020-10-28 13:00:00,136.78,137.05,136.11,136.78,2729916.0,136.78,137.05,136.11,136.78,2729916.0
2020-10-28 13:30:00,136.75,137.39,136.44,137.32,1868001.0,136.75,137.39,136.44,137.32,1868001.0
2020-10-28 14:00:00,137.3,137.32,136.53,137.08,1546776.0,137.3,137.32,136.53,137.08,1546776.0
2020-10-28 14:30:00,137.04,137.17,136.0,136.58,2189352.0,137.04,137.17,136.0,136.58,2189352.0
2020-10-28 15:00:00,136.59,137.15,136.26,136.92,2135079.0,136.59,137.15,136.26,136.92,2135079.0
2020-10-28 15:30:00,136.92,137.18,135.33,135.33,5001558.0,136.92,137.18,135.33,135.33,5001558.0
2020-10-29 09:30:00,136.64,137.31,135.49,136.28,7297623.0,136.64,137.31,135.49,136.28,7297623.0
2020-10-29 10:00:00,136.33,137.5,136.13,136.78,4901139.0,136.33,137.5,136.13,136.78,4901139.0
2020-10-29 10:30:00,136.82,137.33,136.07,137.29,3448713.0,136.82,137.33,136.07,137.29,3448713.0
2020-10-29 11:00:00,137.32,139.28,137.1,139.08,6469059.0,137.32,139.28,137.1,139.08,6469059.0
2020-10-29 11:30:00,139.1,139.35,137.89,137.97,3904365.0,139.1,139.35,137.89,137.97,3904365.0
2020-10-29 12:00:00,138.04,138.25,137.47,137.7,2511126.0,138.04,138.25,137.47,137.7,2511126.0
2020-10-29 12:30:00,137.72,138.24,137.47,137.58,2145855.0,137.72,138.24,137.47,137.58,2145855.0
2020-10-29 13:00:00,137.57,138.27,137.4,138.24,1646088.0,137.57,138.27,137.4,138.24,1646088.0
2020-10-29 13:30:00,138.24,138.6,137.62,137.76,1936179.0,138.24,138.6,137.62,137.76,1936179.0
2020-10-29 14:00:00,137.76,138.21,137.05,138.1,2353179.0,137.76,138.21,137.05,138.1,2353179.0
2020-10-29 14:30:00,138.11,138.17,137.26,137.49,1631538.0,138.11,138.17,137.26,137.49,1631538.0
2020-10-29 15:00:00,137.5,138.26,137.38,138.0,1893156.0,137.5,138.26,137.38,138.0,1893156.0
2020-10-29 15:30:00,137.97,138.21,136.88,136.88,3282903.0,137.97,138.21,136.88,136.88,3282903.0
2020-10-30 09:30:00,135.63,135.87,131.8,132.59,10576290.0,135.63,135.87,131.8,132.59,10576290.0
2020-10-30 10:00:00,132.54,133.0,128.84,129.15,10000515.0,132.54,133.0,128.84,129.15,10000515.0
2020-10-30 10:30:00,129.1,129.98,126.4,126.41,11226138.0,129.1,129.98,126.4,126.41,11226138.0
2020-10-30 11:00:00,126.43,129.66,126.37,128.68,8083416.0,126.43,129.66,126.37,128.68,8083416.0
2020-10-30 11:30:00,128.67,129.1,128.02,128.94,4563513.0,128.67,129.1,128.02,128.94,4563513.0
2020-10-30 12:00:00,128.92,130.8,128.84,130.78,6371994.0,128.92,130.8,128.84,130.78,6371994.0
2020-10-30 12:30:00,130.78,131.16,128.45,128.7,5837163.0,130.78,131.16,128.45,128.7,5837163.0
2020-10-30 13:00:00,128.67,129.18,128.2,128.76,3924741.0,128.67,129.18,128.2,128.76,3924741.0
2020-10-30 13:30:00,128.73,128.76,127.33,127.96,4151691.0,128.73,128.76,127.33,127.96,4151691.0
2020-10-30 14:00:00,127.92,129.32,127.7,128.5,4020561.0,127.92,129.32,127.7,128.5,4020561.0
2020-10-30 14:30:00,128.48,129.26,127.95,128.88,3150054.0,128.48,129.26,127.95,128.88,3150054.0
2020-10-30 15:00:00,128.83,130.25,128.6,129.36,4422789.0,128.83,130.25,128.6,129.36,4422789.0
2020-10-30 15:30:00,129.41,129.77,128.81,129.35,6220371.0,129.41,129.77,128.81,129.35,6220371.0
2020-11-02 09:30:00,131.33,135.66,131.0,134.48,14688021.0,131.33,135.66,131.0,134.48,14688021.0
2020-11-02 10:00:00,134.48,135.12,133.6,134.0,6723447.0,134.48,135.12,133.6,134.0,6723447.0
2020-11-02 10:30:00,134.0,134.23,132.74,133.31,4900674.0,134.0,134.23,132.74,133.31,4900674.0
2020-11-02 11:00:00,133.25,133.41,131.57,131.78,4300833.0,133.25,133.41,131.57,131.78,4300833.0
2020-11-02 11:30:00,131.82,132.75,131.37,132.36,4235145.0,131.82,132.75,131.37,132.36,4235145.0
2020-11-02 12:00:00,132.35,132.7,131.89,132.57,2277909.0,132.35,132.7,131.89,132.57,2277909.0
2020-11-02 12:30:00,132.53,132.6,131.39,131.67,2695791.0,132.53,132.6,131.39,131.67,2695791.0
2020-11-02 13:00:00,131.64,131.83,130.77,131.76,2752659.0,131.64,131.83,130.77,131.76,2752659.0
2020-11-02 13:30:00,131.76,132.12,130.89,130.95,2632146.0,131.76,132.12,130.89,130.95,2632146.0
2020-11-02 14:00:00,130.94,132.28,130.84,132.28,2302335.0,130.94,132.28,130.84,132.28,2302335.0
2020-11-02 14:30:00,132.28,132.81,131.93,132.52,2824023.0,132.28,132.81,131.93,132.52,2824023.0
2020-11-02 15:00:00,132.5,133.78,132.3,133.25,3588774.0,132.5,133.78,132.3,133.25,3588774.0
2020-11-02 15:30:00,133.24,133.75,132.46,133.5,4743726.0,133.24,133.75,132.46,133.5,4743726.0
2020-11-03 09:30:00,136.59,138.72,135.56,138.21,12311895.0,136.59,138.72,135.56,138.21,12311895.0
2020-11-03 10:00:00,138.26,142.0,138.22,140.9,12696705.0,138.26,142.0,138.22,140.9,12696705.0
2020-11-03 10:30:00,140.9,142.49,140.04,142.48,7907643.0,140.9,142.49,140.04,142.48,7907643.0
2020-11-03 11:00:00,142.47,142.59,140.54,140.81,5328072.0,142.47,142.59,140.54,140.81,5328072.0
2020-11-03 11:30:00,140.83,141.61,140.37,140.92,3851493.0,140.83,141.61,140.37,140.92,3851493.0
2020-11-03 12:00:00,140.92,141.05,139.93,140.92,3869868.0,140.92,141.05,139.93,140.92,3869868.0
2020-11-03 12:30:00,140.94,141.43,140.43,141.06,2890998.0,140.94,141.43,140.43,141.06,2890998.0
2020-11-03 13:00:00,141.07,141.48,140.61,140.82,2283735.0,141.07,141.48,140.61,140.82,2283735.0
2020-11-03 13:30:00,140.84,141.43,140.22,140.3,3234399.0,140.84,141.43,140.22,140.3,3234399.0
2020-11-03 14:00:00,140.29,141.28,139.96,140.84,3368589.0,140.29,141.28,139.96,140.84,3368589.0
2020-11-03 14:30:00,140.86,141.92,140.68,141.63,3917700.0,140.86,141.92,140.68,141.63,3917700.0
2020-11-03 15:00:00,141.61,141.7,140.58,140.88,3964206.0,141.61,141.7,140.58,140.88,3964206.0
2020-11-03 15:30:00,140.88,141.46,140.4,141.25,5355252.0,140.88,141.46,140.4,141.25,5355252.0
2020-11-04 09:30:00,143.54,145.13,139.5,140.42,15170655.0,143.54,145.13,139.5,140.42,15170655.0
2020-11-04 10:00:00,140.46,142.46,139.03,141.67,9932463.0,140.46,142.46,139.03,141.67,9932463.0
2020-11-04 10:30:00,141.68,141.93,140.51,140.83,4923231.0,141.68,141.93,140.51,140.83,4923231.0
2020-11-04 11:00:00,140.83,140.94,139.9,140.59,4140723.0,140.83,140.94,139.9,140.59,4140723.0
2020-11-04 11:30:00,140.62,142.05,140.54,141.6,3581769.0,140.62,142.05,140.54,141.6,3581769.0
2020-11-04 12:00:00,141.63,142.17,141.03,141.27,3013626.0,141.63,142.17,141.03,141.27,3013626.0
2020-11-04 12:30:00,141.24,142.1,141.13,141.41,2194158.0,141.24,142.1,141.13,141.41,2194158.0
2020-11-04 13:00:00,141.46,141.57,140.36,140.84,2386146.0,141.46,141.57,140.36,140.84,2386146.0
2020-11-04 13:30:00,140.86,141.03,139.54,139.98,3414387.0,140.86,141.03,139.54,139.98,3414387.0
2020-11-04 14:00:00,139.98,140.47,139.42,140.21,2754930.0,139.98,140.47,139.42,140.21,2754930.0
2020-11-04 14:30:00,140.23,141.13,139.63,140.84,2899257.0,140.23,141.13,139.63,140.84,2899257.0
2020-11-04 15:00:00,140.96,141.17,139.92,140.03,2827362.0,140.96,141.17,139.92,140.03,2827362.0
2020-11-04 15:30:00,140.07,140.33,139.64,140.3,3612900.0,140.07,140.33,139.64,140.3,3612900.0
2020-11-05 09:30:00,142.77,145.94,141.33,145.53,13523082.0,142.77,145.94,141.33,145.53,13523082.0
2020-11-05 10:00:00,145.49,146.67,143.95,144.28,8492910.0,145.49,146.67,143.95,144.28,8492910.0
2020-11-05 10:30:00,144.28,145.28,143.74,144.96,5165781.0,144.28,145.28,143.74,144.96,5165781.0
2020-11-05 11:00:00,144.96,145.17,143.9,144.03,2933169.0,144.96,145.17,143.9,144.03,2933169.0
2020-11-05 11:30:00,144.07,144.31,143.11,143.42,3741936.0,144.07,144.31,143.11,143.42,3741936.0
2020-11-05 12:00:00,143.44,144.16,143.21,143.39,2279607.0,143.44,144.16,143.21,143.39,2279607.0
2020-11-05 12:30:00,143.43,144.2,142.88,144.17,2863422.0,143.43,144.2,142.88,144.17,2863422.0
2020-11-05 13:00:00,144.18,144.42,143.78,143.99,2054253.0,144.18,144.42,143.78,143.99,2054253.0
2020-11-05 13:30:00,144.03,144.98,144.03,144.23,2594892.0,144.03,144.98,144.03,144.23,2594892.0
2020-11-05 14:00:00,144.19,144.46,143.25,144.03,2057871.0,144.19,144.46,143.25,144.03,2057871.0
2020-11-05 14:30:00,144.03,144.67,143.87,144.65,1768629.0,144.03,144.67,143.87,144.65,1768629.0
2020-11-05 15:00:00,144.62,145.33,144.59,145.3,2931480.0,144.62,145.33,144.59,145.3,2931480.0
2020-11-05 15:30:00,145.31,146.07,144.75,146.03,5151237.0,145.31,146.07,144.75,146.03,5151237.0
2020-11-06 09:30:00,145.37,145.52,141.43,141.88,10563825.0,145.37,145.52,141.43,141.88,10563825.0
2020-11-06 10:00:00,141.91,143.34,141.65,143.16,5407893.0,141.91,143.34,141.65,143.16,5407893.0
2020-11-06 10:30:00,143.13,144.38,142.91,143.56,4657122.0,143.13,144.38,142.91,143.56,4657122.0
2020-11-06 11:00:00,143.54,144.1,143.0,143.57,2934660.0,143.54,144.1,143.0,143.57,2934660.0
2020-11-06 11:30:00,143.48,144.07,143.26,143.53,2394669.0,143.48,144.07,143.26,143.53,2394669.0
2020-11-06 12:00:00,143.56,144.14,143.1,143.17,2334180.0,143.56,144.14,143.1,143.17,2334180.0
2020-11-06 12:30:00,143.19,143.44,142.71,143.05,2076063.0,143.19,143.44,142.71,143.05,2076063.0
2020-11-06 13:00:00,143.06,143.42,142.93,143.31,1757073.0,143.06,143.42,142.93,143.31,1757073.0
2020-11-06 13:30:00,143.27,143.49,142.78,143.16,1697061.0,143.27,143.49,142.78,143.16,1697061.0
2020-11-06 14:00:00,143.18,143.42,142.93,143.03,1701738.0,143.18,143.42,142.93,143.03,1701738.0
2020-11-06 14:30:00,143.03,143.51,142.88,142.99,1719027.0,143.03,143.51,142.88,142.99,1719027.0
2020-11-06 15:00:00,142.98,142.98,142.25,142.69,2815890.0,142.98,142.98,142.25,142.69,2815890.0
2020-11-06 15:30:00,142.69,143.66,142.53,143.31,4432707.0,142.69,143.66,142.53,143.31,4432707.0
2020-11-09 09:30:00,146.58,150.0,143.9,149.59,14233593.0,146.58,150.0,143.9,149.59,14233593.0
2020-11-09 10:00:00,149.62,150.83,148.61,148.76,9432153.0,149.62,150.83,148.61,148.76,9432153.0
2020-11-09 10:30:00,148.83,149.49,146.11,146.77,7551309.0,148.83,149.49,146.11,146.77,7551309.0
2020-11-09 11:00:00,146.8,146.94,145.23,146.89,5873784.0,146.8,146.94,145.23,146.89,5873784.0
2020-11-09 11:30:00,146.89,146.96,145.39,145.95,2473173.0,146.89,146.96,145.39,145.95,2473173.0
2020-11-09 12:00:00,145.97,146.11,144.87,146.04,3015693.0,145.97,146.11,144.87,146.04,3015693.0
2020-11-09 12:30:00,146.02,146.06,144.83,145.13,2503860.0,146.02,146.06,144.83,145.13,2503860.0
2020-11-09 13:00:00,145.15,145.4,143.93,143.94,3120852.0,145.15,145.4,143.93,143.94,3120852.0
2020-11-09 13:30:00,143.94,145.0,143.65,144.79,3010110.0,143.94,145.0,143.65,144.79,3010110.0
2020-11-09 14:00:00,144.78,145.0,143.0,143.43,3087900.0,144.78,145.0,143.0,143.43,3087900.0
2020-11-09 14:30:00,143.4,143.9,142.59,143.1,3613971.0,143.4,143.9,142.59,143.1,3613971.0
2020-11-09 15:00:00,143.12,143.88,142.42,142.48,2752446.0,143.12,143.88,142.42,142.48,2752446.0
2020-11-09 15:30:00,142.54,142.92,140.33,140.46,5457750.0,142.54,142.92,140.33,140.46,5457750.0
2020-11-10 09:30:00,140.03,140.03,135.9,136.38,10949700.0,140.03,140.03,135.9,136.38,10949700.0
2020-11-10 10:00:00,136.27,137.5,134.15,134.8,7321323.0,136.27,137.5,134.15,134.8,7321323.0
2020-11-10 10:30:00,134.76,135.1,132.01,134.42,9109482.0,134.76,135.1,132.01,134.42,9109482.0
2020-11-10 11:00:00,134.38,136.22,133.93,135.75,6063144.0,134.38,136.22,133.93,135.75,6063144.0
2020-11-10 11:30:00,135.74,136.52,134.73,135.3,4102950.0,135.74,136.52,134.73,135.3,4102950.0
2020-11-10 12:00:00,135.28,137.17,135.22,136.83,3523641.0,135.28,137.17,135.22,136.83,3523641.0
2020-11-10 12:30:00,136.8,138.0,136.2,137.78,3102480.0,136.8,138.0,136.2,137.78,3102480.0
2020-11-10 13:00:00,137.79,138.28,136.4,136.63,3039612.0,137.79,138.28,136.4,136.63,3039612.0
2020-11-10 13:30:00,136.63,137.55,135.58,136.88,3190227.0,136.63,137.55,135.58,136.88,3190227.0
2020-11-10 14:00:00,136.78,137.25,135.33,135.81,2250753.0,136.78,137.25,135.33,135.81,2250753.0
2020-11-10 14:30:00,135.81,136.93,135.79,136.42,1813209.0,135.81,136.93,135.79,136.42,1813209.0
2020-11-10 15:00:00,136.43,136.78,135.34,136.47,2182848.0,136.43,136.78,135.34,136.47,2182848.0
2020-11-10 15:30:00,136.51,136.96,135.87,136.8,2880042.0,136.51,136.96,135.87,136.8,2880042.0
2020-11-11 09:30:00,138.82,139.47,136.86,138.33,8234115.0,138.82,139.47,136.86,138.33,8234115.0
2020-11-11 10:00:00,138.33,139.57,138.21,138.96,4236429.0,138.33,139.57,138.21,138.96,4236429.0
2020-11-11 10:30:00,138.96,139.27,137.91,138.24,3021012.0,138.96,139.27,137.91,138.24,3021012.0
2020-11-11 11:00:00,138.22,138.49,137.53,138.01,2489931.0,138.22,138.49,137.53,138.01,2489931.0
2020-11-11 11:30:00,138.02,138.42,137.76,138.39,1666671.0,138.02,138.42,137.76,138.39,1666671.0
2020-11-11 12:00:00,138.38,138.46,137.89,138.2,1602180.0,138.38,138.46,137.89,138.2,1602180.0
2020-11-11 12:30:00,138.2,138.68,138.02,138.05,1651797.0,138.2,138.68,138.02,138.05,1651797.0
2020-11-11 13:00:00,138.08,138.52,138.02,138.24,1247577.0,138.08,138.52,138.02,138.24,1247577.0
2020-11-11 13:30:00,138.26,139.09,138.14,138.95,1947330.0,138.26,139.09,138.14,138.95,1947330.0
2020-11-11 14:00:00,138.96,139.29,138.5,138.63,2068089.0,138.96,139.29,138.5,138.63,2068089.0
2020-11-11 14:30:00,138.67,139.05,138.23,138.42,1881561.0,138.67,139.05,138.23,138.42,1881561.0
2020-11-11 15:00:00,138.4,138.83,138.39,138.57,1405320.0,138.4,138.83,138.39,138.57,1405320.0
2020-11-11 15:30:00,138.53,139.05,138.48,139.04,2785020.0,138.53,139.05,138.48,139.04,2785020.0
2020-11-12 09:30:00,138.4,139.42,137.46,138.9,6534192.0,138.4,139.42,137.46,138.9,6534192.0
2020-11-12 10:00:00,138.83,141.0,138.67,140.1,6206190.0,138.83,141.0,138.67,140.1,6206190.0
2020-11-12 10:30:00,140.1,140.52,138.5,138.86,3662250.0,140.1,140.52,138.5,138.86,3662250.0
2020-11-12 11:00:00,138.89,139.3,138.43,139.02,2979666.0,138.89,139.3,138.43,139.02,2979666.0
2020-11-12 11:30:00,139.0,139.07,137.97,138.57,2071863.0,139.0,139.07,137.97,138.57,2071863.0
2020-11-12 12:00:00,138.55,139.16,138.22,138.43,1495230.0,138.55,139.16,138.22,138.43,1495230.0
2020-11-12 12:30:00,138.41,138.68,137.33,138.12,2229129.0,138.41,138.68,137.33,138.12,2229129.0
2020-11-12 13:00:00,138.1,138.17,136.92,137.11,2160303.0,138.1,138.17,136.92,137.11,2160303.0
2020-11-12 13:30:00,137.08,137.89,136.51,137.64,2147862.0,137.08,137.89,136.51,137.64,2147862.0
2020-11-12 14:00:00,137.68,138.12,136.93,136.96,1561923.0,137.68,138.12,136.93,136.96,1561923.0
2020-11-12 14:30:00,136.99,137.57,136.73,137.32,1732236.0,136.99,137.57,136.73,137.32,1732236.0
2020-11-12 15:00:00,137.31,137.48,136.51,137.29,2100174.0,137.31,137.48,136.51,137.29,2100174.0
2020-11-12 15:30:00,137.29,137.35,136.8,137.24,2128998.0,137.29,137.35,136.8,137.24,2128998.0
2020-11-13 09:30:00,136.95,137.51,135.59,136.1,7129614.0,136.95,137.51,135.59,136.1,7129614.0
2020-11-13 10:00:00,136.06,136.32,134.4,135.6,5925267.0,136.06,136.32,134.4,135.6,5925267.0
2020-11-13 10:30:00,135.58,135.67,133.89,134.13,3093963.0,135.58,135.67,133.89,134.13,3093963.0
2020-11-13 11:00:00,134.14,135.73,134.04,135.36,3439137.0,134.14,135.73,134.04,135.36,3439137.0
2020-11-13 11:30:00,135.44,135.62,134.89,135.35,1649664.0,135.44,135.62,134.89,135.35,1649664.0
2020-11-13 12:00:00,135.4,135.4,134.45,134.68,1741617.0,135.4,135.4,134.45,134.68,1741617.0
2020-11-13 12:30:00,134.72,135.57,134.71,135.53,1471125.0,134.72,135.57,134.71,135.53,1471125.0
2020-11-13 13:00:00,135.53,135.56,134.56,134.62,1325535.0,135.53,135.56,134.56,134.62,1325535.0
2020-11-13 13:30:00,134.62,134.75,134.17,134.47,1544403.0,134.62,134.75,134.17,134.47,1544403.0
2020-11-13 14:00:00,134.5,134.73,133.93,134.23,1957587.0,134.5,134.73,133.93,134.23,1957587.0
2020-11-13 14:30:00,134.22,134.81,134.09,134.76,1654875.0,134.22,134.81,134.09,134.76,1654875.0
2020-11-13 15:00:00,134.74,135.62,134.61,135.26,2307900.0,134.74,135.62,134.61,135.26,2307900.0
2020-11-13 15:30:00,135.28,136.32,135.25,136.23,3746289.0,135.28,136.32,135.25,136.23,3746289.0
2020-11-16 09:30:00,136.19,136.99,134.69,134.89,6724041.0,136.19,136.99,134.69,134.89,6724041.0
2020-11-16 10:00:00,134.89,137.48,134.73,137.08,5440251.0,134.89,137.48,134.73,137.08,5440251.0
2020-11-16 10:30:00,137.11,137.29,135.92,136.42,3378282.0,137.11,137.29,135.92,136.42,3378282.0
2020-11-16 11:00:00,136.44,136.83,135.34,135.47,3425784.0,136.44,136.83,135.34,135.47,3425784.0
2020-11-16 11:30:00,135.44,135.67,134.87,135.5,2714604.0,135.44,135.67,134.87,135.5,2714604.0
2020-11-16 12:00:00,135.53,136.11,135.46,136.03,1803483.0,135.53,136.11,135.46,136.03,1803483.0
2020-11-16 12:30:00,136.01,136.34,135.74,135.88,1357701.0,136.01,136.34,135.74,135.88,1357701.0
2020-11-16 13:00:00,135.89,136.1,135.43,135.62,1184712.0,135.89,136.1,135.43,135.62,1184712.0
2020-11-16 13:30:00,135.58,136.04,135.3,135.95,1439139.0,135.58,136.04,135.3,135.95,1439139.0
2020-11-16 14:00:00,136.0,136.49,135.83,136.35,1473633.0,136.0,136.49,135.83,136.35,1473633.0
2020-11-16 14:30:00,136.35,136.67,136.02,136.21,1344711.0,136.35,136.67,136.02,136.21,1344711.0
2020-11-16 15:00:00,136.21,136.33,135.81,135.93,1524492.0,136.21,136.33,135.81,135.93,1524492.0
2020-11-16 15:30:00,135.96,136.22,135.67,136.03,2518215.0,135.96,136.22,135.67,136.03,2518215.0
2020-11-17 09:30:00,153.42,154.0,149.14,149.3,30053445.0,153.42,154.0,149.14,149.3,30053445.0
2020-11-17 10:00:00,149.32,150.6,147.24,149.29,17633838.0,149.32,150.6,147.24,149.29,17633838.0
2020-11-17 10:30:00,149.33,149.65,147.6,148.06,7811946.0,149.33,149.65,147.6,148.06,7811946.0
2020-11-17 11:00:00,148.07,148.74,145.18,145.44,10658553.0,148.07,148.74,145.18,145.44,10658553.0
2020-11-17 11:30:00,145.37,146.75,144.34,145.85,10143456.0,145.37,146.75,144.34,145.85,10143456.0
2020-11-17 12:00:00,145.85,147.8,145.33,147.51,8006055.0,145.85,147.8,145.33,147.51,8006055.0
2020-11-17 12:30:00,147.45,148.89,147.45,148.22,8099700.0,147.45,148.89,147.45,148.22,8099700.0
2020-11-17 13:00:00,148.23,149.31,147.78,149.24,5489652.0,148.23,149.31,147.78,149.24,5489652.0
2020-11-17 13:30:00,149.27,149.33,147.75,148.49,4385058.0,149.27,149.33,147.75,148.49,4385058.0
2020-11-17 14:00:00,148.5,149.24,148.04,148.46,3911784.0,148.5,149.24,148.04,148.46,3911784.0
2020-11-17 14:30:00,148.43,148.6,147.86,148.2,2509788.0,148.43,148.6,147.86,148.2,2509788.0
2020-11-17 15:00:00,148.23,148.25,146.03,146.88,5305101.0,148.23,148.25,146.03,146.88,5305101.0
2020-11-17 15:30:00,146.83,147.67,146.37,147.19,4905936.0,146.83,147.67,146.37,147.19,4905936.0
2020-11-18 09:30:00,149.35,151.33,147.83,150.29,13853040.0,149.35,151.33,147.83,150.29,13853040.0
2020-11-18 10:00:00,150.19,152.52,150.05,151.56,10186827.0,150.19,152.52,150.05,151.56,10186827.0
2020-11-18 10:30:00,151.6,152.61,151.18,151.59,5668614.0,151.6,152.61,151.18,151.59,5668614.0
2020-11-18 11:00:00,151.63,153.35,151.59,153.26,6651219.0,151.63,153.35,151.59,153.26,6651219.0
2020-11-18 11:30:00,153.25,158.25,153.21,157.95,16956108.0,153.25,158.25,153.21,157.95,16956108.0
2020-11-18 12:00:00,157.94,161.66,157.83,158.54,24861858.0,157.94,161.66,157.83,158.54,24861858.0
2020-11-18 12:30:00,158.55,160.33,158.42,159.89,9809997.0,158.55,160.33,158.42,159.89,9809997.0
2020-11-18 13:00:00,159.87,162.67,159.52,161.17,12748200.0,159.87,162.67,159.52,161.17,12748200.0
2020-11-18 13:30:00,161.2,162.28,160.28,161.16,8510451.0,161.2,162.28,160.28,161.16,8510451.0
2020-11-18 14:00:00,161.14,162.96,160.98,162.25,10001844.0,161.14,162.96,160.98,162.25,10001844.0
2020-11-18 14:30:00,162.26,164.62,161.11,164.24,11816097.0,162.26,164.62,161.11,164.24,11816097.0
2020-11-18 15:00:00,164.22,165.27,163.1,164.87,12197286.0,164.22,165.27,163.1,164.87,12197286.0
2020-11-18 15:30:00,164.85,165.33,161.22,162.21,13834974.0,164.85,165.33,161.22,162.21,13834974.0
2020-11-19 09:30:00,164.0,166.5,162.52,165.39,22441206.0,164.0,166.5,162.52,165.39,22441206.0
2020-11-19 10:00:00,165.41,169.25,164.32,167.65,21322320.0,165.41,169.25,164.32,167.65,21322320.0
2020-11-19 10:30:00,167.67,169.0,166.83,168.27,10941504.0,167.67,169.0,166.83,168.27,10941504.0
2020-11-19 11:00:00,168.3,169.54,167.67,168.45,8766207.0,168.3,169.54,167.67,168.45,8766207.0
2020-11-19 11:30:00,168.47,169.27,165.23,166.56,10638378.0,168.47,169.27,165.23,166.56,10638378.0
2020-11-19 12:00:00,166.58,167.39,164.33,165.23,8125008.0,166.58,167.39,164.33,165.23,8125008.0
2020-11-19 12:30:00,165.17,166.54,164.98,165.62,5084112.0,165.17,166.54,164.98,165.62,5084112.0
2020-11-19 13:00:00,165.66,166.6,165.38,165.84,4573131.0,165.66,166.6,165.38,165.84,4573131.0
2020-11-19 13:30:00,165.85,168.1,165.72,167.7,7555452.0,165.85,168.1,165.72,167.7,7555452.0
2020-11-19 14:00:00,167.7,168.08,166.47,167.4,5074884.0,167.7,168.08,166.47,167.4,5074884.0
2020-11-19 14:30:00,167.4,167.85,166.58,166.93,4381083.0,167.4,167.85,166.58,166.93,4381083.0
2020-11-19 15:00:00,166.94,167.3,164.96,165.83,5287824.0,166.94,167.3,164.96,165.83,5287824.0
2020-11-19 15:30:00,165.85,166.66,165.0,166.39,8064258.0,165.85,166.66,165.0,166.39,8064258.0
2020-11-20 09:30:00,166.0,167.5,164.4,166.36,13594836.0,166.0,167.5,164.4,166.36,13594836.0
2020-11-20 10:00:00,166.42,167.04,165.72,165.87,6141648.0,166.42,167.04,165.72,165.87,6141648.0
2020-11-20 10:30:00,165.9,166.49,164.58,164.58,5339136.0,165.9,166.49,164.58,164.58,5339136.0
2020-11-20 11:00:00,164.59,165.32,163.88,163.93,5945814.0,164.59,165.32,163.88,163.93,5945814.0
2020-11-20 11:30:00,163.97,164.78,163.05,164.6,7015602.0,163.97,164.78,163.05,164.6,7015602.0
2020-11-20 12:00:00,164.56,165.14,163.83,164.38,3340620.0,164.56,165.14,163.83,164.38,3340620.0
2020-11-20 12:30:00,164.38,164.68,163.33,164.1,2808498.0,164.38,164.68,163.33,164.1,2808498.0
2020-11-20 13:00:00,164.17,164.37,163.41,164.33,2408907.0,164.17,164.37,163.41,164.33,2408907.0
2020-11-20 13:30:00,164.3,164.66,163.67,163.93,2107284.0,164.3,164.66,163.67,163.93,2107284.0
2020-11-20 14:00:00,163.9,164.47,163.49,164.35,2192412.0,163.9,164.47,163.49,164.35,2192412.0
2020-11-20 14:30:00,164.36,164.83,163.77,164.64,2915826.0,164.36,164.83,163.77,164.64,2915826.0
2020-11-20 15:00:00,164.66,164.87,163.45,164.05,3272247.0,164.66,164.87,163.45,164.05,3272247.0
2020-11-20 15:30:00,164.08,164.18,163.02,163.15,5689233.0,164.08,164.18,163.02,163.15,5689233.0
2020-11-23 09:30:00,167.83,173.58,167.26,172.71,22114938.0,167.83,173.58,167.26,172.71,22114938.0
2020-11-23 10:00:00,172.75,174.07,172.0,172.88,12999360.0,172.75,174.07,172.0,172.88,12999360.0
2020-11-23 10:30:00,172.91,175.03,172.77,174.09,10239549.0,172.91,175.03,172.77,174.09,10239549.0
2020-11-23 11:00:00,174.15,174.17,171.63,173.61,9368205.0,174.15,174.17,171.63,173.61,9368205.0
2020-11-23 11:30:00,173.59,173.81,172.27,172.5,4656828.0,173.59,173.81,172.27,172.5,4656828.0
2020-11-23 12:00:00,172.47,173.24,172.18,172.53,3401952.0,172.47,173.24,172.18,172.53,3401952.0
2020-11-23 12:30:00,172.53,173.63,172.47,173.37,4031487.0,172.53,173.63,172.47,173.37,4031487.0
2020-11-23 13:00:00,173.4,174.51,173.25,173.68,4570914.0,173.4,174.51,173.25,173.68,4570914.0
2020-11-23 13:30:00,173.69,174.33,172.98,174.11,4212951.0,173.69,174.33,172.98,174.11,4212951.0
2020-11-23 14:00:00,174.1,174.61,173.43,174.1,3884016.0,174.1,174.61,173.43,174.1,3884016.0
2020-11-23 14:30:00,174.11,174.8,173.59,174.49,3726750.0,174.11,174.8,173.59,174.49,3726750.0
2020-11-23 15:00:00,174.49,175.33,174.4,175.05,6605205.0,174.49,175.33,174.4,175.05,6605205.0
2020-11-23 15:30:00,175.06,175.1,173.51,173.89,6967302.0,175.06,175.1,173.51,173.89,6967302.0
2020-11-24 09:30:00,180.14,181.06,175.4,179.02,20638323.0,180.14,181.06,175.4,179.02,20638323.0
2020-11-24 10:00:00,178.96,180.77,178.5,179.75,9323262.0,178.96,180.77,178.5,179.75,9323262.0
2020-11-24 10:30:00,179.73,182.3,179.73,182.16,10309608.0,179.73,182.3,179.73,182.16,10309608.0
2020-11-24 11:00:00,182.19,182.85,181.18,181.81,6329562.0,182.19,182.85,181.18,181.81,6329562.0
2020-11-24 11:30:00,181.8,181.83,180.0,180.87,5399334.0,181.8,181.83,180.0,180.87,5399334.0
2020-11-24 12:00:00,180.89,182.33,180.62,182.31,4343349.0,180.89,182.33,180.62,182.31,4343349.0
2020-11-24 12:30:00,182.3,182.83,181.6,182.18,4515645.0,182.3,182.83,181.6,182.18,4515645.0
2020-11-24 13:00:00,182.17,183.17,181.77,182.55,4618962.0,182.17,183.17,181.77,182.55,4618962.0
2020-11-24 13:30:00,182.59,184.5,182.54,184.43,6533004.0,182.59,184.5,182.54,184.43,6533004.0
2020-11-24 14:00:00,184.44,185.67,183.92,184.64,8581479.0,184.44,185.67,183.92,184.64,8581479.0
2020-11-24 14:30:00,184.68,186.43,184.64,186.13,6468810.0,184.68,186.43,184.64,186.13,6468810.0
2020-11-24 15:00:00,186.1,186.66,184.7,185.3,6308901.0,186.1,186.66,184.7,185.3,6308901.0
2020-11-24 15:30:00,185.28,186.11,184.42,185.29,8574705.0,185.28,186.11,184.42,185.29,8574705.0
2020-11-25 09:30:00,183.39,186.46,181.79,183.53,16700967.0,183.39,186.46,181.79,183.53,16700967.0
2020-11-25 10:00:00,183.52,184.72,181.86,184.46,7836633.0,183.52,184.72,181.86,184.46,7836633.0
2020-11-25 10:30:00,184.49,185.0,183.17,185.0,5574531.0,184.49,185.0,183.17,185.0,5574531.0
2020-11-25 11:00:00,184.97,188.33,184.72,187.94,12462039.0,184.97,188.33,184.72,187.94,12462039.0
2020-11-25 11:30:00,187.97,188.77,187.22,187.51,7310598.0,187.97,188.77,187.22,187.51,7310598.0
2020-11-25 12:00:00,187.53,188.59,187.33,187.98,4533717.0,187.53,188.59,187.33,187.98,4533717.0
2020-11-25 12:30:00,188.0,189.16,187.93,188.7,3686535.0,188.0,189.16,187.93,188.7,3686535.0
2020-11-25 13:00:00,188.69,190.8,188.42,190.62,7123473.0,188.69,190.8,188.42,190.62,7123473.0
2020-11-25 13:30:00,190.6,190.83,189.31,190.07,5963295.0,190.6,190.83,189.31,190.07,5963295.0
2020-11-25 14:00:00,190.06,190.35,188.78,189.62,4352694.0,190.06,190.35,188.78,189.62,4352694.0
2020-11-25 14:30:00,189.67,190.83,189.58,190.38,4167417.0,189.67,190.83,189.58,190.38,4167417.0
2020-11-25 15:00:00,190.34,191.28,190.06,190.42,5052252.0,190.34,191.28,190.06,190.42,5052252.0
2020-11-25 15:30:00,190.4,191.33,190.08,191.33,7279041.0,190.4,191.33,190.08,191.33,7279041.0
2020-11-27 09:30:00,193.95,199.16,192.82,198.78,19984164.0,193.95,199.16,192.82,198.78,19984164.0
2020-11-27 10:00:00,198.88,199.3,196.33,198.25,12332304.0,198.88,199.3,196.33,198.25,12332304.0
2020-11-27 10:30:00,198.26,199.29,197.53,199.12,8389263.0,198.26,199.29,197.53,199.12,8389263.0
2020-11-27 11:00:00,199.13,199.59,195.67,196.64,9673524.0,199.13,199.59,195.67,196.64,9673524.0
2020-11-27 11:30:00,196.63,197.77,195.2,196.33,7287075.0,196.63,197.77,195.2,196.33,7287075.0
2020-11-27 12:00:00,196.33,197.67,195.61,195.79,5433360.0,196.33,197.67,195.61,195.79,5433360.0
2020-11-27 12:30:00,195.76,196.01,193.83,195.25,7598499.0,195.76,196.01,193.83,195.25,7598499.0
2020-11-30 09:30:00,200.74,202.6,193.85,196.83,22434246.0,200.74,202.6,193.85,196.83,22434246.0
2020-11-30 10:00:00,196.78,197.0,188.67,190.01,12926496.0,196.78,197.0,188.67,190.01,12926496.0
2020-11-30 10:30:00,190.03,192.94,184.84,192.17,20100006.0,190.03,192.94,184.84,192.17,20100006.0
2020-11-30 11:00:00,192.25,194.33,190.58,193.0,10235853.0,192.25,194.33,190.58,193.0,10235853.0
2020-11-30 11:30:00,192.96,196.82,192.11,195.74,9993108.0,192.96,196.82,192.11,195.74,9993108.0
2020-11-30 12:00:00,195.73,195.78,192.9,194.4,6342804.0,195.73,195.78,192.9,194.4,6342804.0
2020-11-30 12:30:00,194.42,194.83,191.77,193.88,5584053.0,194.42,194.83,191.77,193.88,5584053.0
2020-11-30 13:00:00,193.9,194.33,192.5,193.29,3769821.0,193.9,194.33,192.5,193.29,3769821.0
2020-11-30 13:30:00,193.29,194.91,193.03,193.49,4486779.0,193.29,194.91,193.03,193.49,4486779.0
2020-11-30 14:00:00,193.43,194.11,192.87,193.54,2777916.0,193.43,194.11,192.87,193.54,2777916.0
2020-11-30 14:30:00,193.46,195.25,193.2,194.62,3848349.0,193.46,195.25,193.2,194.62,3848349.0
2020-11-30 15:00:00,194.66,195.1,192.63,192.95,3700650.0,194.66,195.1,192.63,192.95,3700650.0
2020-11-30 15:30:00,192.92,193.3,187.87,188.83,8970906.0,192.92,193.3,187.87,188.83,8970906.0
2020-12-01 09:30:00,199.2,199.28,193.67,196.31,16732083.0,199.2,199.28,193.67,196.31,16732083.0
2020-12-01 10:00:00,196.26,197.63,192.83,193.84,11450634.0,196.26,197.63,192.83,193.84,11450634.0
2020-12-01 10:30:00,193.87,195.17,190.68,194.89,10990167.0,193.87,195.17,190.68,194.89,10990167.0
2020-12-01 11:00:00,194.9,195.0,193.38,193.67,4282530.0,194.9,195.0,193.38,193.67,4282530.0
2020-12-01 11:30:00,193.7,194.98,193.02,194.72,3883200.0,193.7,194.98,193.02,194.72,3883200.0
2020-12-01 12:00:00,194.7,195.61,193.98,194.17,3984540.0,194.7,195.61,193.98,194.17,3984540.0
2020-12-01 12:30:00,194.17,194.33,192.14,193.23,4705233.0,194.17,194.33,192.14,193.23,4705233.0
2020-12-01 13:00:00,193.29,194.22,193.07,194.13,2223213.0,193.29,194.22,193.07,194.13,2223213.0
2020-12-01 13:30:00,194.09,194.4,193.43,194.2,2241090.0,194.09,194.4,193.43,194.2,2241090.0
2020-12-01 14:00:00,194.16,194.46,192.39,192.65,2726427.0,194.16,194.46,192.39,192.65,2726427.0
2020-12-01 14:30:00,192.57,194.13,191.78,193.8,4110453.0,192.57,194.13,191.78,193.8,4110453.0
2020-12-01 15:00:00,193.8,194.17,192.47,193.89,3392745.0,193.8,194.17,192.47,193.89,3392745.0
2020-12-01 15:30:00,193.88,195.17,192.91,195.06,5281515.0,193.88,195.17,192.91,195.06,5281515.0
2020-12-02 09:30:00,185.4,188.1,180.4,186.34,21711636.0,185.4,188.1,180.4,186.34,21711636.0
2020-12-02 10:00:00,186.24,190.51,185.53,189.15,12326964.0,186.24,190.51,185.53,189.15,12326964.0
2020-12-02 10:30:00,189.04,189.5,186.03,186.98,6278613.0,189.04,189.5,186.03,186.98,6278613.0
2020-12-02 11:00:00,187.02,189.97,187.0,189.61,5589996.0,187.02,189.97,187.0,189.61,5589996.0
2020-12-02 11:30:00,189.64,189.82,187.85,189.05,4093386.0,189.64,189.82,187.85,189.05,4093386.0
2020-12-02 12:00:00,189.0,190.38,188.17,189.13,4511709.0,189.0,190.38,188.17,189.13,4511709.0
2020-12-02 12:30:00,189.12,189.27,186.79,186.89,4750569.0,189.12,189.27,186.79,186.89,4750569.0
2020-12-02 13:00:00,186.97,188.11,186.6,187.05,3692160.0,186.97,188.11,186.6,187.05,3692160.0
2020-12-02 13:30:00,187.03,187.96,185.33,186.18,5134806.0,187.03,187.96,185.33,186.18,5134806.0
2020-12-02 14:00:00,186.24,186.93,185.83,186.75,2953998.0,186.24,186.93,185.83,186.75,2953998.0
2020-12-02 14:30:00,186.71,187.82,186.29,187.72,3486513.0,186.71,187.82,186.29,187.72,3486513.0
2020-12-02 15:00:00,187.75,189.86,187.51,188.53,6392655.0,187.75,189.86,187.51,188.53,6392655.0
2020-12-02 15:30:00,188.52,189.93,188.2,189.61,5819229.0,188.52,189.93,188.2,189.61,5819229.0
2020-12-03 09:30:00,196.67,198.63,194.78,196.44,17434683.0,196.67,198.63,194.78,196.44,17434683.0
2020-12-03 10:00:00,196.39,196.67,194.14,196.05,7750035.0,196.39,196.67,194.14,196.05,7750035.0
2020-12-03 10:30:00,196.05,197.0,195.0,195.44,5347470.0,196.05,197.0,195.0,195.44,5347470.0
2020-12-03 11:00:00,195.5,196.15,194.56,195.81,3886641.0,195.5,196.15,194.56,195.81,3886641.0
2020-12-03 11:30:00,195.79,196.77,195.48,196.65,3812256.0,195.79,196.77,195.48,196.65,3812256.0
2020-12-03 12:00:00,196.66,197.87,196.47,197.53,5616669.0,196.66,197.87,196.47,197.53,5616669.0
2020-12-03 12:30:00,197.51,197.67,196.48,197.5,2875827.0,197.51,197.67,196.48,197.5,2875827.0
2020-12-03 13:00:00,197.46,198.17,196.93,198.04,2775981.0,197.46,198.17,196.93,198.04,2775981.0
2020-12-03 13:30:00,198.04,199.33,197.72,198.56,8163972.0,198.04,199.33,197.72,198.56,8163972.0
2020-12-03 14:00:00,198.59,199.66,198.48,198.78,4967064.0,198.59,199.66,198.48,198.78,4967064.0
2020-12-03 14:30:00,198.83,199.44,198.45,198.94,3203709.0,198.83,199.44,198.45,198.94,3203709.0
2020-12-03 15:00:00,198.97,198.97,197.17,198.27,5464248.0,198.97,198.97,197.17,198.27,5464248.0
2020-12-03 15:30:00,198.28,198.85,197.33,197.76,5622174.0,198.28,198.85,197.33,197.76,5622174.0
2020-12-04 09:30:00,197.0,198.59,195.17,198.5,11481822.0,197.0,198.59,195.17,198.5,11481822.0
2020-12-04 10:00:00,198.42,199.15,197.09,197.25,6583542.0,198.42,199.15,197.09,197.25,6583542.0
2020-12-04 10:30:00,197.29,198.48,196.39,196.84,4394631.0,197.29,198.48,196.39,196.84,4394631.0
2020-12-04 11:00:00,196.81,197.19,195.92,197.13,4236765.0,196.81,197.19,195.92,197.13,4236765.0
2020-12-04 11:30:00,197.13,197.63,196.64,197.06,2726451.0,197.13,197.63,196.64,197.06,2726451.0
2020-12-04 12:00:00,197.04,198.26,196.77,197.81,3398418.0,197.04,198.26,196.77,197.81,3398418.0
2020-12-04 12:30:00,197.84,198.67,197.75,197.89,3103545.0,197.84,198.67,197.75,197.89,3103545.0
2020-12-04 13:00:00,197.96,198.32,197.47,197.72,1941114.0,197.96,198.32,197.47,197.72,1941114.0
2020-12-04 13:30:00,197.71,197.9,196.78,197.66,2737449.0,197.71,197.9,196.78,197.66,2737449.0
2020-12-04 14:00:00,197.61,198.1,197.38,197.57,2123997.0,197.61,198.1,197.38,197.57,2123997.0
2020-12-04 14:30:00,197.54,198.9,197.41,198.68,3046077.0,197.54,198.9,197.41,198.68,3046077.0
2020-12-04 15:00:00,198.72,198.79,197.67,198.08,2837343.0,198.72,198.79,197.67,198.08,2837343.0
2020-12-04 15:30:00,198.07,199.67,198.04,199.67,5759448.0,198.07,199.67,198.04,199.67,5759448.0
2020-12-07 09:30:00,201.67,207.11,201.02,206.11,11115153.0,201.67,207.11,201.02,206.11,11115153.0
2020-12-07 10:00:00,206.16,208.25,205.91,208.06,10062489.0,206.16,208.25,205.91,208.06,10062489.0
2020-12-07 10:30:00,208.1,209.93,208.09,208.79,9631254.0,208.1,209.93,208.09,208.79,9631254.0
2020-12-07 11:00:00,208.8,210.0,208.04,208.83,7127223.0,208.8,210.0,208.04,208.83,7127223.0
2020-12-07 11:30:00,208.82,209.77,208.59,209.11,4984794.0,208.82,209.77,208.59,209.11,4984794.0
2020-12-07 12:00:00,209.09,209.33,208.54,209.25,3040380.0,209.09,209.33,208.54,209.25,3040380.0
2020-12-07 12:30:00,209.25,209.33,208.5,208.71,2373288.0,209.25,209.33,208.5,208.71,2373288.0
2020-12-07 13:00:00,208.75,211.17,208.6,210.88,6180183.0,208.75,211.17,208.6,210.88,6180183.0
2020-12-07 13:30:00,210.9,211.97,210.5,211.83,6227808.0,210.9,211.97,210.5,211.83,6227808.0
2020-12-07 14:00:00,211.87,213.33,211.37,212.7,6898944.0,211.87,213.33,211.37,212.7,6898944.0
2020-12-07 14:30:00,212.67,214.93,211.78,214.86,9810018.0,212.67,214.93,211.78,214.86,9810018.0
2020-12-07 15:00:00,214.8,216.26,213.91,215.1,11694969.0,214.8,216.26,213.91,215.1,11694969.0
2020-12-07 15:30:00,215.14,216.0,212.37,214.0,12637692.0,215.14,216.0,212.37,214.0,12637692.0
2020-12-08 09:30:00,208.46,212.46,206.17,211.59,23089539.0,208.46,212.46,206.17,211.59,23089539.0
2020-12-08 10:00:00,211.59,211.71,207.87,209.67,9543330.0,211.59,211.71,207.87,209.67,9543330.0
2020-12-08 10:30:00,209.7,210.28,208.42,209.3,6187884.0,209.7,210.28,208.42,209.3,6187884.0
2020-12-08 11:00:00,209.32,209.37,208.09,208.3,4591425.0,209.32,209.37,208.09,208.3,4591425.0
2020-12-08 11:30:00,208.32,209.81,206.98,209.64,7327545.0,208.32,209.81,206.98,209.64,7327545.0
2020-12-08 12:00:00,209.6,210.08,209.1,209.79,4894542.0,209.6,210.08,209.1,209.79,4894542.0
2020-12-08 12:30:00,209.8,211.51,209.51,211.5,5617524.0,209.8,211.51,209.51,211.5,5617524.0
2020-12-08 13:00:00,211.49,213.33,210.42,213.32,6807600.0,211.49,213.33,210.42,213.32,6807600.0
2020-12-08 13:30:00,213.33,215.67,212.25,215.46,13126650.0,213.33,215.67,212.25,215.46,13126650.0
2020-12-08 14:00:00,215.44,217.09,214.84,216.81,11353716.0,215.44,217.09,214.84,216.81,11353716.0
2020-12-08 14:30:00,216.83,216.87,214.33,214.67,9036798.0,216.83,216.87,214.33,214.67,9036798.0
2020-12-08 15:00:00,214.69,215.96,214.0,215.39,6578283.0,214.69,215.96,214.0,215.39,6578283.0
2020-12-08 15:30:00,215.4,216.83,214.74,216.63,9626742.0,215.4,216.83,214.74,216.63,9626742.0
2020-12-09 09:30:00,217.9,218.11,212.23,213.01,17936655.0,217.9,218.11,212.23,213.01,17936655.0
2020-12-09 10:00:00,213.03,213.63,210.0,213.02,11712537.0,213.03,213.63,210.0,213.02,11712537.0
2020-12-09 10:30:00,213.03,214.35,212.0,212.94,7972263.0,213.03,214.35,212.0,212.94,7972263.0
2020-12-09 11:00:00,212.93,213.14,211.67,211.86,4515399.0,212.93,213.14,211.67,211.86,4515399.0
2020-12-09 11:30:00,211.87,212.6,211.38,211.9,4619271.0,211.87,212.6,211.38,211.9,4619271.0
2020-12-09 12:00:00,211.87,212.07,209.5,210.93,6625383.0,211.87,212.07,209.5,210.93,6625383.0
2020-12-09 12:30:00,210.94,211.13,206.88,209.91,7180152.0,210.94,211.13,206.88,209.91,7180152.0
2020-12-09 13:00:00,209.85,209.95,204.44,205.65,7310457.0,209.85,209.95,204.44,205.65,7310457.0
2020-12-09 13:30:00,205.59,206.0,196.0,196.49,19918230.0,205.59,206.0,196.0,196.49,19918230.0
2020-12-09 14:00:00,196.5,205.73,196.33,205.61,15327789.0,196.5,205.73,196.33,205.61,15327789.0
2020-12-09 14:30:00,205.6,205.61,199.33,201.57,11343603.0,205.6,205.61,199.33,201.57,11343603.0
2020-12-09 15:00:00,201.5,203.83,200.0,200.33,7255482.0,201.5,203.83,200.0,200.33,7255482.0
2020-12-09 15:30:00,200.33,202.63,200.13,201.39,8164311.0,200.33,202.63,200.13,201.39,8164311.0
2020-12-10 09:30:00,191.46,202.35,188.78,201.9,25645212.0,191.46,202.35,188.78,201.9,25645212.0
2020-12-10 10:00:00,201.85,202.33,198.13,200.17,13373970.0,201.85,202.33,198.13,200.17,13373970.0
2020-12-10 10:30:00,200.16,205.53,200.1,204.49,14093904.0,200.16,205.53,200.1,204.49,14093904.0
2020-12-10 11:00:00,204.46,208.11,203.7,207.16,12048264.0,204.46,208.11,203.7,207.16,12048264.0
2020-12-10 11:30:00,207.24,207.56,203.4,203.7,9732036.0,207.24,207.56,203.4,203.7,9732036.0
2020-12-10 12:00:00,203.7,206.17,203.1,203.74,7467099.0,203.7,206.17,203.1,203.74,7467099.0
2020-12-10 12:30:00,203.76,205.06,200.75,202.41,7816182.0,203.76,205.06,200.75,202.41,7816182.0
2020-12-10 13:00:00,202.39,205.47,202.18,205.23,7039278.0,202.39,205.47,202.18,205.23,7039278.0
2020-12-10 13:30:00,205.19,205.66,203.31,204.26,4669356.0,205.19,205.66,203.31,204.26,4669356.0
2020-12-10 14:00:00,204.33,206.62,203.68,206.25,5390631.0,204.33,206.62,203.68,206.25,5390631.0
2020-12-10 14:30:00,206.19,206.67,205.11,205.32,5963028.0,206.19,206.67,205.11,205.32,5963028.0
2020-12-10 15:00:00,205.33,208.16,205.15,207.24,7395915.0,205.33,208.16,205.15,207.24,7395915.0
2020-12-10 15:30:00,207.2,209.25,207.09,209.11,8481888.0,207.2,209.25,207.09,209.11,8481888.0
2020-12-11 09:30:00,205.21,208.0,204.05,204.39,14361924.0,205.21,208.0,204.05,204.39,14361924.0
2020-12-11 10:00:00,204.38,205.57,202.43,204.43,9434547.0,204.38,205.57,202.43,204.43,9434547.0
2020-12-11 10:30:00,204.42,206.57,203.77,204.87,9045900.0,204.42,206.57,203.77,204.87,9045900.0
2020-12-11 11:00:00,204.9,205.39,203.41,203.6,4844520.0,204.9,205.39,203.41,203.6,4844520.0
2020-12-11 11:30:00,203.61,204.33,202.04,203.3,6755754.0,203.61,204.33,202.04,203.3,6755754.0
2020-12-11 12:00:00,203.28,203.95,200.12,201.42,8053146.0,203.28,203.95,200.12,201.42,8053146.0
2020-12-11 12:30:00,201.43,201.78,198.93,200.98,9246081.0,201.43,201.78,198.93,200.98,9246081.0
2020-12-11 13:00:00,200.99,202.88,200.97,202.33,5918187.0,200.99,202.88,200.97,202.33,5918187.0
2020-12-11 13:30:00,202.32,204.0,202.22,203.47,4960272.0,202.32,204.0,202.22,203.47,4960272.0
2020-12-11 14:00:00,203.47,203.65,202.38,203.19,3067989.0,203.47,203.65,202.38,203.19,3067989.0
2020-12-11 14:30:00,203.19,205.17,203.17,203.87,5488917.0,203.19,205.17,203.17,203.87,5488917.0
2020-12-11 15:00:00,203.87,204.25,202.52,203.42,4573722.0,203.87,204.25,202.52,203.42,4573722.0
2020-12-11 15:30:00,203.44,203.85,201.55,203.33,6167514.0,203.44,203.85,201.55,203.33,6167514.0
2020-12-14 09:30:00,206.33,209.59,203.4,206.2,16400406.0,206.33,209.59,203.4,206.2,16400406.0
2020-12-14 10:00:00,206.3,209.93,205.42,209.88,10813428.0,206.3,209.93,205.42,209.88,10813428.0
2020-12-14 10:30:00,209.83,212.83,209.37,210.49,14425899.0,209.83,212.83,209.37,210.49,14425899.0
2020-12-14 11:00:00,210.61,213.0,210.3,212.38,8354121.0,210.61,213.0,210.3,212.38,8354121.0
2020-12-14 11:30:00,212.35,212.73,210.41,211.65,6721710.0,212.35,212.73,210.41,211.65,6721710.0
2020-12-14 12:00:00,211.65,212.67,210.92,212.42,5219025.0,211.65,212.67,210.92,212.42,5219025.0
2020-12-14 12:30:00,212.46,214.25,212.15,213.59,8593230.0,212.46,214.25,212.15,213.59,8593230.0
2020-12-14 13:00:00,213.58,213.94,211.67,212.26,6683307.0,213.58,213.94,211.67,212.26,6683307.0
2020-12-14 13:30:00,212.21,213.4,211.7,212.4,6185631.0,212.21,213.4,211.7,212.4,6185631.0
2020-12-14 14:00:00,212.41,213.82,212.37,213.64,5034522.0,212.41,213.82,212.37,213.64,5034522.0
2020-12-14 14:30:00,213.65,213.83,212.4,212.78,5076237.0,213.65,213.83,212.4,212.78,5076237.0
2020-12-14 15:00:00,212.78,213.33,211.77,212.87,4731918.0,212.78,213.33,211.77,212.87,4731918.0
2020-12-14 15:30:00,212.86,213.48,212.11,213.26,7206480.0,212.86,213.48,212.11,213.26,7206480.0
2020-12-15 09:30:00,214.43,215.63,211.5,213.85,15887628.0,214.43,215.63,211.5,213.85,15887628.0
2020-12-15 10:00:00,213.85,215.5,213.05,214.53,10192140.0,213.85,215.5,213.05,214.53,10192140.0
2020-12-15 10:30:00,214.56,215.01,212.75,213.07,6962910.0,214.56,215.01,212.75,213.07,6962910.0
2020-12-15 11:00:00,213.06,213.32,207.93,209.03,13872387.0,213.06,213.32,207.93,209.03,13872387.0
2020-12-15 11:30:00,209.01,210.97,208.33,210.2,8450313.0,209.01,210.97,208.33,210.2,8450313.0
2020-12-15 12:00:00,210.18,211.31,210.07,210.79,5178603.0,210.18,211.31,210.07,210.79,5178603.0
2020-12-15 12:30:00,210.76,211.12,209.35,211.08,4038894.0,210.76,211.12,209.35,211.08,4038894.0
2020-12-15 13:00:00,211.05,211.61,210.0,211.58,3471396.0,211.05,211.61,210.0,211.58,3471396.0
2020-12-15 13:30:00,211.58,212.55,211.17,211.95,5285145.0,211.58,212.55,211.17,211.95,5285145.0
2020-12-15 14:00:00,211.98,211.98,210.43,211.64,3656856.0,211.98,211.98,210.43,211.64,3656856.0
2020-12-15 14:30:00,211.64,212.97,211.07,212.97,3963585.0,211.64,212.97,211.07,212.97,3963585.0
2020-12-15 15:00:00,212.92,213.27,211.75,212.42,5429892.0,212.92,213.27,211.75,212.42,5429892.0
2020-12-15 15:30:00,212.41,212.46,210.31,210.83,5480211.0,212.41,212.46,210.31,210.83,5480211.0
2020-12-16 09:30:00,209.43,210.83,206.29,207.71,14352519.0,209.43,210.83,206.29,207.71,14352519.0
2020-12-16 10:00:00,207.7,208.12,201.67,204.86,14608149.0,207.7,208.12,201.67,204.86,14608149.0
2020-12-16 10:30:00,204.85,205.75,203.33,204.4,8076825.0,204.85,205.75,203.33,204.4,8076825.0
2020-12-16 11:00:00,204.41,206.19,203.84,205.89,5958438.0,204.41,206.19,203.84,205.89,5958438.0
2020-12-16 11:30:00,205.89,206.18,204.57,205.38,4504338.0,205.89,206.18,204.57,205.38,4504338.0
2020-12-16 12:00:00,205.36,206.75,204.93,206.57,4776510.0,205.36,206.75,204.93,206.57,4776510.0
2020-12-16 12:30:00,206.53,208.31,206.47,207.36,5396313.0,206.53,208.31,206.47,207.36,5396313.0
2020-12-16 13:00:00,207.37,207.87,207.07,207.19,2932737.0,207.37,207.87,207.07,207.19,2932737.0
2020-12-16 13:30:00,207.17,207.99,206.84,207.11,3064128.0,207.17,207.99,206.84,207.11,3064128.0
2020-12-16 14:00:00,207.16,207.67,205.26,206.98,5176776.0,207.16,207.67,205.26,206.98,5176776.0
2020-12-16 14:30:00,207.0,208.33,206.93,208.25,4012281.0,207.0,208.33,206.93,208.25,4012281.0
2020-12-16 15:00:00,208.25,209.0,207.51,207.65,5349810.0,208.25,209.0,207.51,207.65,5349810.0
2020-12-16 15:30:00,207.67,208.14,207.2,207.56,5243733.0,207.67,208.14,207.2,207.56,5243733.0
2020-12-17 09:30:00,209.45,210.63,206.51,209.88,14600415.0,209.45,210.63,206.51,209.88,14600415.0
2020-12-17 10:00:00,209.89,213.06,209.87,212.38,13525938.0,209.89,213.06,209.87,212.38,13525938.0
2020-12-17 10:30:00,212.43,213.89,210.33,211.64,11482410.0,212.43,213.89,210.33,211.64,11482410.0
2020-12-17 11:00:00,211.61,214.25,211.18,214.0,7640538.0,211.61,214.25,211.18,214.0,7640538.0
2020-12-17 11:30:00,213.99,214.43,212.39,214.3,6816027.0,213.99,214.43,212.39,214.3,6816027.0
2020-12-17 12:00:00,214.27,215.52,213.86,215.15,9169611.0,214.27,215.52,213.86,215.15,9169611.0
2020-12-17 12:30:00,215.14,216.33,214.77,216.15,7411563.0,215.14,216.33,214.77,216.15,7411563.0
2020-12-17 13:00:00,216.18,216.3,214.57,215.29,5028843.0,216.18,216.3,214.57,215.29,5028843.0
2020-12-17 13:30:00,215.29,215.5,214.01,214.99,4050912.0,215.29,215.5,214.01,214.99,4050912.0
2020-12-17 14:00:00,214.99,216.25,214.97,216.16,4798377.0,214.99,216.25,214.97,216.16,4798377.0
2020-12-17 14:30:00,216.17,216.44,213.82,215.75,5629527.0,216.17,216.44,213.82,215.75,5629527.0
2020-12-17 15:00:00,215.75,216.33,215.18,215.82,4276767.0,215.75,216.33,215.18,215.82,4276767.0
2020-12-17 15:30:00,215.84,219.61,215.81,218.58,15360054.0,215.84,219.61,215.81,218.58,15360054.0
2020-12-18 09:30:00,222.97,228.25,221.11,221.28,32451159.0,222.97,228.25,221.11,221.28,32451159.0
2020-12-18 10:00:00,221.35,224.63,218.87,223.32,16651710.0,221.35,224.63,218.87,223.32,16651710.0
2020-12-18 10:30:00,223.3,225.18,221.67,222.4,10506531.0,223.3,225.18,221.67,222.4,10506531.0
2020-12-18 11:00:00,222.43,223.0,217.11,221.19,14060643.0,222.43,223.0,217.11,221.19,14060643.0
2020-12-18 11:30:00,221.17,223.67,220.1,223.3,9474879.0,221.17,223.67,220.1,223.3,9474879.0
2020-12-18 12:00:00,223.29,225.0,221.82,222.92,6448974.0,223.29,225.0,221.82,222.92,6448974.0
2020-12-18 12:30:00,222.95,226.67,222.42,223.93,7433997.0,222.95,226.67,222.42,223.93,7433997.0
2020-12-18 13:00:00,223.94,226.67,223.42,225.08,12164166.0,223.94,226.67,223.42,225.08,12164166.0
2020-12-18 13:30:00,225.13,225.52,223.83,225.17,6223305.0,225.13,225.52,223.83,225.17,6223305.0
2020-12-18 14:00:00,225.15,225.45,223.46,224.91,6764313.0,225.15,225.45,223.46,224.91,6764313.0
2020-12-18 14:30:00,224.95,225.66,223.47,223.92,7946061.0,224.95,225.66,223.47,223.92,7946061.0
2020-12-18 15:00:00,223.9,226.13,215.37,218.11,19674480.0,223.9,226.13,215.37,218.11,19674480.0
2020-12-18 15:30:00,218.2,224.8,209.57,221.66,57712725.0,218.2,224.8,209.57,221.66,57712725.0
2020-12-21 09:30:00,222.08,222.83,217.07,219.96,23621163.0,222.08,222.83,217.07,219.96,23621163.0
2020-12-21 10:00:00,219.94,222.44,219.07,220.9,11520489.0,219.94,222.44,219.07,220.9,11520489.0
2020-12-21 10:30:00,220.86,221.69,219.23,219.42,6884895.0,220.86,221.69,219.23,219.42,6884895.0
2020-12-21 11:00:00,219.4,220.14,218.0,218.67,6828846.0,219.4,220.14,218.0,218.67,6828846.0
2020-12-21 11:30:00,218.66,221.14,218.57,219.7,6045126.0,218.66,221.14,218.57,219.7,6045126.0
2020-12-21 12:00:00,219.71,220.3,218.45,219.09,5486259.0,219.71,220.3,218.45,219.09,5486259.0
2020-12-21 12:30:00,219.11,220.54,219.0,220.17,4270734.0,219.11,220.54,219.0,220.17,4270734.0
2020-12-21 13:00:00,220.17,222.67,219.85,221.56,7195479.0,220.17,222.67,219.85,221.56,7195479.0
2020-12-21 13:30:00,221.56,221.96,220.61,220.91,3567627.0,221.56,221.96,220.61,220.91,3567627.0
2020-12-21 14:00:00,220.97,221.28,220.25,220.88,2770698.0,220.97,221.28,220.25,220.88,2770698.0
2020-12-21 14:30:00,220.87,221.34,220.08,220.21,3795312.0,220.87,221.34,220.08,220.21,3795312.0
2020-12-21 15:00:00,220.23,220.38,218.67,219.83,5569905.0,220.23,220.38,218.67,219.83,5569905.0
2020-12-21 15:30:00,219.79,220.23,215.36,216.59,17161281.0,219.79,220.23,215.36,216.59,17161281.0
2020-12-22 09:30:00,215.97,216.63,211.51,211.86,15544191.0,215.97,216.63,211.51,211.86,15544191.0
2020-12-22 10:00:00,211.89,213.31,210.67,211.62,9804303.0,211.89,213.31,210.67,211.62,9804303.0
2020-12-22 10:30:00,211.63,212.61,208.67,208.8,8865825.0,211.63,212.61,208.67,208.8,8865825.0
2020-12-22 11:00:00,208.78,208.88,206.13,208.02,12812952.0,208.78,208.88,206.13,208.02,12812952.0
2020-12-22 11:30:00,208.07,208.93,204.74,208.65,10505868.0,208.07,208.93,204.74,208.65,10505868.0
2020-12-22 12:00:00,208.67,209.83,206.88,206.91,6121227.0,208.67,209.83,206.88,206.91,6121227.0
2020-12-22 12:30:00,206.93,208.0,206.87,207.34,3041922.0,206.93,208.0,206.87,207.34,3041922.0
2020-12-22 13:00:00,207.35,209.33,207.35,208.09,4189833.0,207.35,209.33,207.35,208.09,4189833.0
2020-12-22 13:30:00,208.1,211.14,207.46,210.28,5600316.0,208.1,211.14,207.46,210.28,5600316.0
2020-12-22 14:00:00,210.32,212.52,210.32,211.27,7365318.0,210.32,212.52,210.32,211.27,7365318.0
2020-12-22 14:30:00,211.25,212.22,210.17,211.91,4539762.0,211.25,212.22,210.17,211.91,4539762.0
2020-12-22 15:00:00,211.94,213.18,210.84,211.75,4527693.0,211.94,213.18,210.84,211.75,4527693.0
2020-12-22 15:30:00,211.71,213.96,211.61,213.36,6027285.0,211.71,213.96,211.61,213.36,6027285.0
2020-12-23 09:30:00,210.73,211.83,207.52,211.28,11644968.0,210.73,211.83,207.52,211.28,11644968.0
2020-12-23 10:00:00,211.31,215.99,210.85,214.65,12591315.0,211.31,215.99,210.85,214.65,12591315.0
2020-12-23 10:30:00,214.67,217.17,214.58,215.72,8548350.0,214.67,217.17,214.58,215.72,8548350.0
2020-12-23 11:00:00,215.73,216.0,214.13,214.27,3496974.0,215.73,216.0,214.13,214.27,3496974.0
2020-12-23 11:30:00,214.25,215.32,213.67,214.96,4696923.0,214.25,215.32,213.67,214.96,4696923.0
2020-12-23 12:00:00,214.92,215.62,214.05,215.39,3427443.0,214.92,215.62,214.05,215.39,3427443.0
2020-12-23 12:30:00,215.38,216.0,214.63,215.31,3207837.0,215.38,216.0,214.63,215.31,3207837.0
2020-12-23 13:00:00,215.29,215.41,214.35,214.9,2196816.0,215.29,215.41,214.35,214.9,2196816.0
2020-12-23 13:30:00,214.87,215.56,214.39,215.09,2371359.0,214.87,215.56,214.39,215.09,2371359.0
2020-12-23 14:00:00,215.1,215.14,214.33,214.99,2251968.0,215.1,215.14,214.33,214.99,2251968.0
2020-12-23 14:30:00,215.0,215.46,214.84,215.1,2007111.0,215.0,215.46,214.84,215.1,2007111.0
2020-12-23 15:00:00,215.12,216.37,214.97,215.4,3334947.0,215.12,216.37,214.97,215.4,3334947.0
2020-12-23 15:30:00,215.43,216.13,214.6,215.33,4464990.0,215.43,216.13,214.6,215.33,4464990.0
2020-12-24 09:30:00,214.33,217.41,213.67,216.57,8019783.0,214.33,217.41,213.67,216.57,8019783.0
2020-12-24 10:00:00,216.53,219.91,216.5,219.12,8624883.0,216.53,219.91,216.5,219.12,8624883.0
2020-12-24 10:30:00,219.11,221.75,219.09,220.22,8531250.0,219.11,221.75,219.09,220.22,8531250.0
2020-12-24 11:00:00,220.23,221.23,219.21,220.97,3916005.0,220.23,221.23,219.21,220.97,3916005.0
2020-12-24 11:30:00,221.0,222.0,220.5,221.93,5304675.0,221.0,222.0,220.5,221.93,5304675.0
2020-12-24 12:00:00,221.93,222.03,220.0,220.96,5027775.0,221.93,222.03,220.0,220.96,5027775.0
2020-12-24 12:30:00,220.99,221.07,219.67,220.55,4972248.0,220.99,221.07,219.67,220.55,4972248.0
2020-12-28 09:30:00,224.81,227.13,223.73,224.81,14145105.0,224.81,227.13,223.73,224.81,14145105.0
2020-12-28 10:00:00,224.76,225.97,221.74,222.84,9628965.0,224.76,225.97,221.74,222.84,9628965.0
2020-12-28 10:30:00,222.88,224.17,220.27,221.73,7641102.0,222.88,224.17,220.27,221.73,7641102.0
2020-12-28 11:00:00,221.67,224.06,221.61,223.86,4705854.0,221.67,224.06,221.61,223.86,4705854.0
2020-12-28 11:30:00,223.83,224.52,222.85,222.9,3386382.0,223.83,224.52,222.85,222.9,3386382.0
2020-12-28 12:00:00,222.9,223.26,221.69,222.67,3726705.0,222.9,223.26,221.69,222.67,3726705.0
2020-12-28 12:30:00,222.66,223.08,221.98,222.95,2390769.0,222.66,223.08,221.98,222.95,2390769.0
2020-12-28 13:00:00,222.95,223.82,222.71,222.98,2955954.0,222.95,223.82,222.71,222.98,2955954.0
2020-12-28 13:30:00,222.93,223.22,222.13,222.26,1807263.0,222.93,223.22,222.13,222.26,1807263.0
2020-12-28 14:00:00,222.25,223.15,222.25,222.7,1635852.0,222.25,223.15,222.25,222.7,1635852.0
2020-12-28 14:30:00,222.7,223.05,222.42,222.45,1388820.0,222.7,223.05,222.42,222.45,1388820.0
2020-12-28 15:00:00,222.44,222.71,221.92,222.23,2104800.0,222.44,222.71,221.92,222.23,2104800.0
2020-12-28 15:30:00,222.27,222.68,220.76,221.26,4802943.0,222.27,222.68,220.76,221.26,4802943.0
2020-12-29 09:30:00,220.34,223.3,219.15,220.75,8963901.0,220.34,223.3,219.15,220.75,8963901.0
2020-12-29 10:00:00,220.79,221.25,218.33,220.08,6561168.0,220.79,221.25,218.33,220.08,6561168.0
2020-12-29 10:30:00,220.08,221.79,219.69,221.63,4582068.0,220.08,221.79,219.69,221.63,4582068.0
2020-12-29 11:00:00,221.6,221.83,219.67,220.4,2869248.0,221.6,221.83,219.67,220.4,2869248.0
2020-12-29 11:30:00,220.41,221.2,220.08,220.6,1790742.0,220.41,221.2,220.08,220.6,1790742.0
2020-12-29 12:00:00,220.56,220.61,219.19,219.66,2617722.0,220.56,220.61,219.19,219.66,2617722.0
2020-12-29 12:30:00,219.56,220.92,219.33,220.89,1968369.0,219.56,220.92,219.33,220.89,1968369.0
2020-12-29 13:00:00,220.9,222.12,220.82,222.03,2780166.0,220.9,222.12,220.82,222.03,2780166.0
2020-12-29 13:30:00,222.0,222.08,221.0,221.92,1638183.0,222.0,222.08,221.0,221.92,1638183.0
2020-12-29 14:00:00,221.91,221.92,220.75,221.01,1256484.0,221.91,221.92,220.75,221.01,1256484.0
2020-12-29 14:30:00,221.08,221.33,220.25,220.95,1797825.0,221.08,221.33,220.25,220.95,1797825.0
2020-12-29 15:00:00,220.97,221.95,220.86,221.36,1911882.0,220.97,221.95,220.86,221.36,1911882.0
2020-12-29 15:30:00,221.36,222.03,221.21,221.99,2899986.0,221.36,222.03,221.21,221.99,2899986.0
2020-12-30 09:30:00,224.04,225.03,222.79,224.39,9318996.0,224.04,225.03,222.79,224.39,9318996.0
2020-12-30 10:00:00,224.43,225.67,223.69,224.96,6635079.0,224.43,225.67,223.69,224.96,6635079.0
2020-12-30 10:30:00,224.98,225.22,223.81,224.66,3993972.0,224.98,225.22,223.81,224.66,3993972.0
2020-12-30 11:00:00,224.67,227.82,224.63,227.45,8414202.0,224.67,227.82,224.63,227.45,8414202.0
2020-12-30 11:30:00,227.46,227.84,226.45,227.09,6741723.0,227.46,227.84,226.45,227.09,6741723.0
2020-12-30 12:00:00,227.14,229.0,227.0,228.06,7289952.0,227.14,229.0,227.0,228.06,7289952.0
2020-12-30 12:30:00,228.11,228.6,227.35,228.06,3715278.0,228.11,228.6,227.35,228.06,3715278.0
2020-12-30 13:00:00,228.06,229.17,227.67,229.1,4373763.0,228.06,229.17,227.67,229.1,4373763.0
2020-12-30 13:30:00,229.09,229.82,228.38,229.37,4815720.0,229.09,229.82,228.38,229.37,4815720.0
2020-12-30 14:00:00,229.43,231.57,229.29,231.43,7655178.0,229.43,231.57,229.29,231.43,7655178.0
2020-12-30 14:30:00,231.44,232.2,230.4,231.04,8682507.0,231.44,232.2,230.4,231.04,8682507.0
2020-12-30 15:00:00,231.02,231.67,229.23,230.22,7161711.0,231.02,231.67,229.23,230.22,7161711.0
2020-12-30 15:30:00,230.22,232.16,230.13,231.57,6676089.0,230.22,232.16,230.13,231.57,6676089.0
2020-12-31 09:30:00,233.33,234.58,230.37,231.08,13072881.0,233.33,234.58,230.37,231.08,13072881.0
2020-12-31 10:00:00,231.1,234.17,230.76,233.96,7896894.0,231.1,234.17,230.76,233.96,7896894.0
2020-12-31 10:30:00,233.96,237.33,233.42,235.96,11034231.0,233.96,237.33,233.42,235.96,11034231.0
2020-12-31 11:00:00,235.96,239.43,235.92,238.48,11466747.0,235.96,239.43,235.92,238.48,11466747.0
2020-12-31 11:30:00,238.49,239.57,237.23,238.07,8864340.0,238.49,239.57,237.23,238.07,8864340.0
2020-12-31 12:00:00,238.16,238.93,237.32,238.39,5589246.0,238.16,238.93,237.32,238.39,5589246.0
2020-12-31 12:30:00,238.36,239.11,237.55,238.28,4803573.0,238.36,239.11,237.55,238.28,4803573.0
2020-12-31 13:00:00,238.28,239.0,237.92,238.43,3391050.0,238.28,239.0,237.92,238.43,3391050.0
2020-12-31 13:30:00,238.43,239.26,238.19,238.88,3718203.0,238.43,239.26,238.19,238.88,3718203.0
2020-12-31 14:00:00,238.85,239.09,235.75,236.1,5728227.0,238.85,239.09,235.75,236.1,5728227.0
2020-12-31 14:30:00,236.1,236.96,234.05,234.12,7404072.0,236.1,236.96,234.05,234.12,7404072.0
2020-12-31 15:00:00,234.08,235.08,232.67,232.67,8077650.0,234.08,235.08,232.67,232.67,8077650.0
2020-12-31 15:30:00,232.73,235.63,232.56,235.07,8446380.0,232.73,235.63,232.56,235.07,8446380.0
2021-01-04 09:30:00,239.83,247.92,239.06,246.18,21146865.0,239.83,247.92,239.06,246.18,21146865.0
2021-01-04 10:00:00,246.32,247.67,244.5,246.68,9505860.0,246.32,247.67,244.5,246.68,9505860.0
2021-01-04 10:30:00,246.67,248.16,243.51,243.73,8988561.0,246.67,248.16,243.51,243.73,8988561.0
2021-01-04 11:00:00,243.78,245.61,242.75,245.21,8219814.0,243.78,245.61,242.75,245.21,8219814.0
2021-01-04 11:30:00,245.15,245.25,243.08,243.66,3792375.0,245.15,245.25,243.08,243.66,3792375.0
2021-01-04 12:00:00,243.62,244.21,239.34,241.2,9262377.0,243.62,244.21,239.34,241.2,9262377.0
2021-01-04 12:30:00,241.25,241.9,239.97,241.35,4380048.0,241.25,241.9,239.97,241.35,4380048.0
2021-01-04 13:00:00,241.28,244.0,241.1,243.72,5141817.0,241.28,244.0,241.1,243.72,5141817.0
2021-01-04 13:30:00,243.7,245.5,242.89,244.38,4469622.0,243.7,245.5,242.89,244.38,4469622.0
2021-01-04 14:00:00,244.43,244.66,242.08,242.49,3650160.0,244.43,244.66,242.08,242.49,3650160.0
2021-01-04 14:30:00,242.43,243.56,241.43,243.46,4125867.0,242.43,243.56,241.43,243.46,4125867.0
2021-01-04 15:00:00,243.46,244.23,242.27,243.6,3746676.0,243.46,244.23,242.27,243.6,3746676.0
2021-01-04 15:30:00,243.62,244.26,242.75,243.25,4653150.0,243.62,244.26,242.75,243.25,4653150.0
2021-01-05 09:30:00,241.22,242.81,239.73,240.63,10203321.0,241.22,242.81,239.73,240.63,10203321.0
2021-01-05 10:00:00,240.65,245.23,240.1,244.0,8506377.0,240.65,245.23,240.1,244.0,8506377.0
2021-01-05 10:30:00,243.97,246.17,243.52,244.89,5536929.0,243.97,246.17,243.52,244.89,5536929.0
2021-01-05 11:00:00,244.92,246.3,244.46,246.2,4099956.0,244.92,246.3,244.46,246.2,4099956.0
2021-01-05 11:30:00,246.26,246.95,245.42,245.81,4323951.0,246.26,246.95,245.42,245.81,4323951.0
2021-01-05 12:00:00,245.8,245.93,244.51,245.89,3368736.0,245.8,245.93,244.51,245.89,3368736.0
2021-01-05 12:30:00,245.89,246.11,245.05,246.11,2122521.0,245.89,246.11,245.05,246.11,2122521.0
2021-01-05 13:00:00,246.07,246.87,245.68,246.25,3514638.0,246.07,246.87,245.68,246.25,3514638.0
2021-01-05 13:30:00,246.24,246.84,246.0,246.22,1810200.0,246.24,246.84,246.0,246.22,1810200.0
2021-01-05 14:00:00,246.23,246.57,245.67,246.11,1835631.0,246.23,246.57,245.67,246.11,1835631.0
2021-01-05 14:30:00,246.13,246.47,245.07,245.35,2490357.0,246.13,246.47,245.07,245.35,2490357.0
2021-01-05 15:00:00,245.34,245.56,244.53,245.3,2597253.0,245.34,245.56,244.53,245.3,2597253.0
2021-01-05 15:30:00,245.3,245.6,243.71,245.02,5039661.0,245.3,245.6,243.71,245.02,5039661.0
2021-01-06 09:30:00,252.83,253.83,250.04,250.44,14228205.0,252.83,253.83,250.04,250.44,14228205.0
2021-01-06 10:00:00,250.51,253.5,249.83,252.44,8236584.0,250.51,253.5,249.83,252.44,8236584.0
2021-01-06 10:30:00,252.42,254.6,251.84,254.29,7851906.0,252.42,254.6,251.84,254.29,7851906.0
2021-01-06 11:00:00,254.3,256.66,254.29,256.47,7983039.0,254.3,256.66,254.29,256.47,7983039.0
2021-01-06 11:30:00,256.54,257.57,256.13,257.04,6572376.0,256.54,257.57,256.13,257.04,6572376.0
2021-01-06 12:00:00,257.06,257.92,256.78,257.05,4470534.0,257.06,257.92,256.78,257.05,4470534.0
2021-01-06 12:30:00,257.06,257.5,256.11,257.01,2956596.0,257.06,257.5,256.11,257.01,2956596.0
2021-01-06 13:00:00,257.08,257.12,256.19,256.56,2445051.0,257.08,257.12,256.19,256.56,2445051.0
2021-01-06 13:30:00,256.54,257.38,256.42,257.22,2408796.0,256.54,257.38,256.42,257.22,2408796.0
2021-01-06 14:00:00,257.27,258.0,254.8,254.83,5164692.0,257.27,258.0,254.8,254.83,5164692.0
2021-01-06 14:30:00,254.84,255.98,250.0,253.89,10664244.0,254.84,255.98,250.0,253.89,10664244.0
2021-01-06 15:00:00,253.95,254.17,251.59,252.89,6324945.0,253.95,254.17,251.59,252.89,6324945.0
2021-01-06 15:30:00,252.84,253.98,251.67,252.15,6176709.0,252.84,253.98,251.67,252.15,6176709.0
2021-01-07 09:30:00,259.21,264.31,258.4,262.19,16447671.0,259.21,264.31,258.4,262.19,16447671.0
2021-01-07 10:00:00,262.3,264.67,261.93,262.97,8633874.0,262.3,264.67,261.93,262.97,8633874.0
2021-01-07 10:30:00,262.97,267.0,262.94,265.75,11751573.0,262.97,267.0,262.94,265.75,11751573.0
2021-01-07 11:00:00,265.75,270.54,265.75,269.15,11282346.0,265.75,270.54,265.75,269.15,11282346.0
2021-01-07 11:30:00,269.15,269.36,265.91,266.1,7167174.0,269.15,269.36,265.91,266.1,7167174.0
2021-01-07 12:00:00,266.16,267.6,266.09,266.6,4230354.0,266.16,267.6,266.09,266.6,4230354.0
2021-01-07 12:30:00,266.7,267.21,266.0,266.3,3548718.0,266.7,267.21,266.0,266.3,3548718.0
2021-01-07 13:00:00,266.33,266.9,265.1,266.52,3818214.0,266.33,266.9,265.1,266.52,3818214.0
2021-01-07 13:30:00,266.57,268.57,266.49,268.44,4317414.0,266.57,268.57,266.49,268.44,4317414.0
2021-01-07 14:00:00,268.46,270.0,268.13,269.91,5418819.0,268.46,270.0,268.13,269.91,5418819.0
2021-01-07 14:30:00,269.93,270.93,268.81,268.88,4899027.0,269.93,270.93,268.81,268.88,4899027.0
2021-01-07 15:00:00,268.92,270.73,268.73,270.53,5493861.0,268.92,270.73,268.73,270.53,5493861.0
2021-01-07 15:30:00,270.53,272.33,269.86,272.08,7213767.0,270.53,272.33,269.86,272.08,7213767.0
2021-01-08 09:30:00,285.33,285.47,279.46,284.01,21094779.0,285.33,285.47,279.46,284.01,21094779.0
2021-01-08 10:00:00,283.96,291.79,283.96,286.45,20729304.0,283.96,291.79,283.96,286.45,20729304.0
2021-01-08 10:30:00,286.44,293.0,285.67,292.64,14884383.0,286.44,293.0,285.67,292.64,14884383.0
2021-01-08 11:00:00,292.66,294.83,291.1,294.15,11359542.0,292.66,294.83,291.1,294.15,11359542.0
2021-01-08 11:30:00,294.16,294.63,290.33,291.32,8334159.0,294.16,294.63,290.33,291.32,8334159.0
2021-01-08 12:00:00,291.33,293.16,289.68,293.04,6431517.0,291.33,293.16,289.68,293.04,6431517.0
2021-01-08 12:30:00,293.02,294.28,291.68,292.39,5839548.0,293.02,294.28,291.68,292.39,5839548.0
2021-01-08 13:00:00,292.42,292.43,287.04,289.74,7319511.0,292.42,292.43,287.04,289.74,7319511.0
2021-01-08 13:30:00,289.61,289.8,282.39,288.44,12404559.0,289.61,289.8,282.39,288.44,12404559.0
2021-01-08 14:00:00,288.47,290.83,284.47,287.21,8180997.0,288.47,290.83,284.47,287.21,8180997.0
2021-01-08 14:30:00,287.19,289.2,284.97,288.65,5724072.0,287.19,289.2,284.97,288.65,5724072.0
2021-01-08 15:00:00,288.62,290.51,287.16,289.1,6049830.0,288.62,290.51,287.16,289.1,6049830.0
2021-01-08 15:30:00,289.07,294.67,288.77,293.34,12443049.0,289.07,294.67,288.77,293.34,12443049.0
2021-01-11 09:30:00,283.23,284.41,272.44,279.66,24677100.0,283.23,284.41,272.44,279.66,24677100.0
2021-01-11 10:00:00,279.64,284.81,278.18,282.6,13979958.0,279.64,284.81,278.18,282.6,13979958.0
2021-01-11 10:30:00,282.57,283.79,279.02,281.28,7459836.0,282.57,283.79,279.02,281.28,7459836.0
2021-01-11 11:00:00,281.22,281.44,277.8,279.85,6532467.0,281.22,281.44,277.8,279.85,6532467.0
2021-01-11 11:30:00,279.84,280.17,278.11,279.37,3645501.0,279.84,280.17,278.11,279.37,3645501.0
2021-01-11 12:00:00,279.33,281.27,278.34,278.7,4058844.0,279.33,281.27,278.34,278.7,4058844.0
2021-01-11 12:30:00,278.7,279.99,278.13,278.81,4111503.0,278.7,279.99,278.13,278.81,4111503.0
2021-01-11 13:00:00,278.81,279.12,276.0,276.2,4908054.0,278.81,279.12,276.0,276.2,4908054.0
2021-01-11 13:30:00,276.17,277.14,274.73,276.54,6062922.0,276.17,277.14,274.73,276.54,6062922.0
2021-01-11 14:00:00,276.56,277.45,273.0,273.81,6555492.0,276.56,277.45,273.0,273.81,6555492.0
2021-01-11 14:30:00,273.78,276.25,273.51,274.18,5282877.0,273.78,276.25,273.51,274.18,5282877.0
2021-01-11 15:00:00,274.14,274.33,268.35,268.83,9871041.0,274.14,274.33,268.35,268.83,9871041.0
2021-01-11 15:30:00,268.88,273.0,267.87,270.39,10298067.0,268.88,273.0,267.87,270.39,10298067.0
2021-01-12 09:30:00,277.0,283.02,275.78,282.94,16530201.0,277.0,283.02,275.78,282.94,16530201.0
2021-01-12 10:00:00,282.97,288.33,281.62,286.67,11983032.0,282.97,288.33,281.62,286.67,11983032.0
2021-01-12 10:30:00,286.73,288.86,286.33,286.96,8681820.0,286.73,288.86,286.33,286.96,8681820.0
2021-01-12 11:00:00,286.96,288.33,285.66,287.41,5922183.0,286.96,288.33,285.66,287.41,5922183.0
2021-01-12 11:30:00,287.47,289.33,285.42,286.78,7354041.0,287.47,289.33,285.42,286.78,7354041.0
2021-01-12 12:00:00,286.78,287.14,283.0,286.05,8111913.0,286.78,287.14,283.0,286.05,8111913.0
2021-01-12 12:30:00,286.04,286.32,284.79,286.05,3761916.0,286.04,286.32,284.79,286.05,3761916.0
2021-01-12 13:00:00,286.13,286.67,285.47,286.33,2661810.0,286.13,286.67,285.47,286.33,2661810.0
2021-01-12 13:30:00,286.25,286.74,285.0,285.25,3255969.0,286.25,286.74,285.0,285.25,3255969.0
2021-01-12 14:00:00,285.25,286.11,282.55,283.78,3806454.0,285.25,286.11,282.55,283.78,3806454.0
2021-01-12 14:30:00,283.7,285.5,283.4,284.67,4355472.0,283.7,285.5,283.4,284.67,4355472.0
2021-01-12 15:00:00,284.69,286.72,283.8,286.19,4496400.0,284.69,286.72,283.8,286.19,4496400.0
2021-01-12 15:30:00,286.14,286.37,282.87,283.2,6857004.0,286.14,286.37,282.87,283.2,6857004.0
2021-01-13 09:30:00,284.14,286.82,281.73,282.06,10864410.0,284.14,286.82,281.73,282.06,10864410.0
2021-01-13 10:00:00,282.04,282.18,277.84,279.95,9143514.0,282.04,282.18,277.84,279.95,9143514.0
2021-01-13 10:30:00,279.97,282.27,279.0,281.3,4671759.0,279.97,282.27,279.0,281.3,4671759.0
2021-01-13 11:00:00,281.39,281.6,279.58,280.81,2530347.0,281.39,281.6,279.58,280.81,2530347.0
2021-01-13 11:30:00,280.84,280.88,279.12,279.31,2066895.0,280.84,280.88,279.12,279.31,2066895.0
2021-01-13 12:00:00,279.33,279.95,278.03,279.72,3110883.0,279.33,279.95,278.03,279.72,3110883.0
2021-01-13 12:30:00,279.7,280.49,277.33,280.0,3923931.0,279.7,280.49,277.33,280.0,3923931.0
2021-01-13 13:00:00,280.02,280.17,278.91,279.34,2159763.0,280.02,280.17,278.91,279.34,2159763.0
2021-01-13 13:30:00,279.32,281.33,278.85,281.33,2476761.0,279.32,281.33,278.85,281.33,2476761.0
2021-01-13 14:00:00,281.32,285.15,280.92,284.62,6656244.0,281.32,285.15,280.92,284.62,6656244.0
2021-01-13 14:30:00,284.68,285.24,283.17,285.21,4578930.0,284.68,285.24,283.17,285.21,4578930.0
2021-01-13 15:00:00,285.17,286.0,283.71,283.81,4204074.0,285.17,286.0,283.71,283.81,4204074.0
2021-01-13 15:30:00,283.8,285.28,283.25,284.74,4571367.0,283.8,285.28,283.25,284.74,4571367.0
2021-01-14 09:30:00,281.16,283.23,279.58,282.14,8725476.0,281.16,283.23,279.58,282.14,8725476.0
2021-01-14 10:00:00,282.18,286.78,282.11,286.0,10145529.0,282.18,286.78,282.11,286.0,10145529.0
2021-01-14 10:30:00,286.0,287.67,285.07,285.68,6936756.0,286.0,287.67,285.07,285.68,6936756.0
2021-01-14 11:00:00,285.61,286.57,284.06,284.41,3623679.0,285.61,286.57,284.06,284.41,3623679.0
2021-01-14 11:30:00,284.35,286.0,283.4,284.41,3474129.0,284.35,286.0,283.4,284.41,3474129.0
2021-01-14 12:00:00,284.43,285.59,283.54,285.43,2453493.0,284.43,285.59,283.54,285.43,2453493.0
2021-01-14 12:30:00,285.43,286.0,283.62,284.75,3015423.0,285.43,286.0,283.62,284.75,3015423.0
2021-01-14 13:00:00,284.73,284.74,281.56,281.7,4468227.0,284.73,284.74,281.56,281.7,4468227.0
2021-01-14 13:30:00,281.67,284.27,281.33,282.34,3483810.0,281.67,284.27,281.33,282.34,3483810.0
2021-01-14 14:00:00,282.39,284.17,282.23,284.08,2646849.0,282.39,284.17,282.23,284.08,2646849.0
2021-01-14 14:30:00,284.07,285.0,282.42,282.96,3666126.0,284.07,285.0,282.42,282.96,3666126.0
2021-01-14 15:00:00,282.92,283.28,281.13,282.19,3093489.0,282.92,283.28,281.13,282.19,3093489.0
2021-01-14 15:30:00,282.19,283.0,281.23,281.4,4191918.0,282.19,283.0,281.23,281.4,4191918.0
2021-01-15 09:30:00,284.0,286.63,283.0,284.82,10416564.0,284.0,286.63,283.0,284.82,10416564.0
2021-01-15 10:00:00,284.81,285.09,278.63,281.11,10570299.0,284.81,285.09,278.63,281.11,10570299.0
2021-01-15 10:30:00,281.11,282.0,279.08,280.78,5525976.0,281.11,282.0,279.08,280.78,5525976.0
2021-01-15 11:00:00,280.78,281.95,278.33,281.69,6409266.0,280.78,281.95,278.33,281.69,6409266.0
2021-01-15 11:30:00,281.74,281.84,279.67,279.9,2766639.0,281.74,281.84,279.67,279.9,2766639.0
2021-01-15 12:00:00,279.89,280.57,279.0,279.07,2752221.0,279.89,280.57,279.0,279.07,2752221.0
2021-01-15 12:30:00,279.07,279.99,277.76,278.36,3395754.0,279.07,279.99,277.76,278.36,3395754.0
2021-01-15 13:00:00,278.36,280.28,277.37,279.9,4036224.0,278.36,280.28,277.37,279.9,4036224.0
2021-01-15 13:30:00,279.95,281.5,279.41,280.83,3009846.0,279.95,281.5,279.41,280.83,3009846.0
2021-01-15 14:00:00,280.84,280.98,276.33,277.48,4148382.0,280.84,280.98,276.33,277.48,4148382.0
2021-01-15 14:30:00,277.47,277.77,273.77,274.44,7155477.0,277.47,277.77,273.77,274.44,7155477.0
2021-01-15 15:00:00,274.51,275.67,273.03,275.01,6284118.0,274.51,275.67,273.03,275.01,6284118.0
2021-01-15 15:30:00,275.0,276.83,274.11,275.39,6104103.0,275.0,276.83,274.11,275.39,6104103.0
2021-01-19 09:30:00,279.28,283.33,278.5,280.54,10534923.0,279.28,283.33,278.5,280.54,10534923.0
2021-01-19 10:00:00,280.5,281.89,279.37,280.15,4743351.0,280.5,281.89,279.37,280.15,4743351.0
2021-01-19 10:30:00,280.15,281.13,277.67,277.75,3612603.0,280.15,281.13,277.67,277.75,3612603.0
2021-01-19 11:00:00,277.77,279.84,277.67,279.43,3342750.0,277.77,279.84,277.67,279.43,3342750.0
2021-01-19 11:30:00,279.47,280.03,278.44,279.67,2189736.0,279.47,280.03,278.44,279.67,2189736.0
2021-01-19 12:00:00,279.68,280.07,278.87,279.4,1613895.0,279.68,280.07,278.87,279.4,1613895.0
2021-01-19 12:30:00,279.44,279.57,278.76,279.22,1377105.0,279.44,279.57,278.76,279.22,1377105.0
2021-01-19 13:00:00,279.24,279.5,278.7,278.88,1517601.0,279.24,279.5,278.7,278.88,1517601.0
2021-01-19 13:30:00,278.91,281.23,278.38,280.92,2270874.0,278.91,281.23,278.38,280.92,2270874.0
2021-01-19 14:00:00,280.89,282.0,279.73,279.89,4020105.0,280.89,282.0,279.73,279.89,4020105.0
2021-01-19 14:30:00,279.87,279.95,278.67,279.45,2508489.0,279.87,279.95,278.67,279.45,2508489.0
2021-01-19 15:00:00,279.43,280.5,278.67,280.01,2081508.0,279.43,280.5,278.67,280.01,2081508.0
2021-01-19 15:30:00,280.1,281.67,279.79,281.5,3259980.0,280.1,281.67,279.79,281.5,3259980.0
2021-01-20 09:30:00,286.25,286.5,282.43,283.55,8450193.0,286.25,286.5,282.43,283.55,8450193.0
2021-01-20 10:00:00,283.58,284.42,281.46,283.13,5319507.0,283.58,284.42,281.46,283.13,5319507.0
2021-01-20 10:30:00,283.16,283.5,279.09,279.78,5130918.0,283.16,283.5,279.09,279.78,5130918.0
2021-01-20 11:00:00,279.83,282.27,279.48,282.07,3754929.0,279.83,282.27,279.48,282.07,3754929.0
2021-01-20 11:30:00,282.12,283.37,281.38,282.9,3095925.0,282.12,283.37,281.38,282.9,3095925.0
2021-01-20 12:00:00,282.95,283.22,281.67,282.18,1813875.0,282.95,283.22,281.67,282.18,1813875.0
2021-01-20 12:30:00,282.19,283.5,282.19,283.3,2963202.0,282.19,283.5,282.19,283.3,2963202.0
2021-01-20 13:00:00,283.32,283.39,281.93,282.13,1581492.0,283.32,283.39,281.93,282.13,1581492.0
2021-01-20 13:30:00,282.17,283.92,282.11,283.81,1734813.0,282.17,283.92,282.11,283.81,1734813.0
2021-01-20 14:00:00,283.82,284.84,283.37,284.71,2763819.0,283.82,284.84,283.37,284.71,2763819.0
2021-01-20 14:30:00,284.74,285.3,284.13,285.16,2118732.0,284.74,285.3,284.13,285.16,2118732.0
2021-01-20 15:00:00,285.14,285.33,283.7,283.8,2018703.0,285.14,285.33,283.7,283.8,2018703.0
2021-01-20 15:30:00,283.77,284.28,282.83,283.55,2746491.0,283.77,284.28,282.83,283.55,2746491.0
2021-01-21 09:30:00,284.84,285.24,281.24,282.52,7562019.0,284.84,285.24,281.24,282.52,7562019.0
2021-01-21 10:00:00,282.44,283.2,281.8,281.96,3195636.0,282.44,283.2,281.8,281.96,3195636.0
2021-01-21 10:30:00,281.97,282.42,280.47,282.37,3738150.0,281.97,282.42,280.47,282.37,3738150.0
2021-01-21 11:00:00,282.34,284.29,281.91,283.87,3426885.0,282.34,284.29,281.91,283.87,3426885.0
2021-01-21 11:30:00,283.88,284.12,282.1,282.46,2234046.0,283.88,284.12,282.1,282.46,2234046.0
2021-01-21 12:00:00,282.53,282.86,281.4,281.49,2029476.0,282.53,282.86,281.4,281.49,2029476.0
2021-01-21 12:30:00,281.43,282.64,281.33,282.48,1559769.0,281.43,282.64,281.33,282.48,1559769.0
2021-01-21 13:00:00,282.48,282.98,282.05,282.46,1249947.0,282.48,282.98,282.05,282.46,1249947.0
2021-01-21 13:30:00,282.48,282.73,281.7,281.86,1342581.0,282.48,282.73,281.7,281.86,1342581.0
2021-01-21 14:00:00,281.84,282.24,281.62,282.1,1377627.0,281.84,282.24,281.62,282.1,1377627.0
2021-01-21 14:30:00,282.09,282.44,281.5,282.02,1480713.0,282.09,282.44,281.5,282.02,1480713.0
2021-01-21 15:00:00,281.98,282.73,281.81,282.47,1667922.0,281.98,282.73,281.81,282.47,1667922.0
2021-01-21 15:30:00,282.46,282.54,281.38,281.66,2502453.0,282.46,282.54,281.38,281.66,2502453.0
2021-01-22 09:30:00,278.05,280.63,277.77,279.33,5921145.0,278.05,280.63,277.77,279.33,5921145.0
2021-01-22 10:00:00,279.38,279.42,277.34,277.63,2940642.0,279.38,279.42,277.34,277.63,2940642.0
2021-01-22 10:30:00,277.68,278.41,276.21,278.1,3958134.0,277.68,278.41,276.21,278.1,3958134.0
2021-01-22 11:00:00,278.14,278.37,277.03,277.29,2009802.0,278.14,278.37,277.03,277.29,2009802.0
2021-01-22 11:30:00,277.3,279.52,277.13,278.98,2265720.0,277.3,279.52,277.13,278.98,2265720.0
2021-01-22 12:00:00,278.99,279.81,278.52,278.96,1525776.0,278.99,279.81,278.52,278.96,1525776.0
2021-01-22 12:30:00,278.97,279.03,278.18,278.48,1426743.0,278.97,279.03,278.18,278.48,1426743.0
2021-01-22 13:00:00,278.46,279.43,278.33,279.27,1131750.0,278.46,279.43,278.33,279.27,1131750.0
2021-01-22 13:30:00,279.18,281.02,279.03,279.71,1944087.0,279.18,281.02,279.03,279.71,1944087.0
2021-01-22 14:00:00,279.66,280.09,279.13,279.77,1294521.0,279.66,280.09,279.13,279.77,1294521.0
2021-01-22 14:30:00,279.78,280.67,279.67,279.86,1269315.0,279.78,280.67,279.67,279.86,1269315.0
2021-01-22 15:00:00,279.86,281.57,279.68,281.51,2127531.0,279.86,281.57,279.68,281.51,2127531.0
2021-01-22 15:30:00,281.57,282.67,281.08,282.17,3712665.0,281.57,282.67,281.08,282.17,3712665.0
2021-01-25 09:30:00,285.01,298.83,284.04,298.54,10210899.0,285.01,298.83,284.04,298.54,10210899.0
2021-01-25 10:00:00,298.53,300.13,295.07,295.17,9498324.0,298.53,300.13,295.07,295.17,9498324.0
2021-01-25 10:30:00,295.21,295.87,287.83,288.16,7339458.0,295.21,295.87,287.83,288.16,7339458.0
2021-01-25 11:00:00,288.05,290.78,279.61,287.97,12358884.0,288.05,290.78,279.61,287.97,12358884.0
2021-01-25 11:30:00,288.04,291.29,287.42,290.57,4820907.0,288.04,291.29,287.42,290.57,4820907.0
2021-01-25 12:00:00,290.62,291.79,285.9,287.4,4206579.0,290.62,291.79,285.9,287.4,4206579.0
2021-01-25 12:30:00,287.33,290.4,287.17,290.0,3203904.0,287.33,290.4,287.17,290.0,3203904.0
2021-01-25 13:00:00,290.01,290.67,288.73,289.33,2090109.0,290.01,290.67,288.73,289.33,2090109.0
2021-01-25 13:30:00,289.48,290.19,288.89,289.64,1736568.0,289.48,290.19,288.89,289.64,1736568.0
2021-01-25 14:00:00,289.61,290.53,288.85,290.37,1931928.0,289.61,290.53,288.85,290.37,1931928.0
2021-01-25 14:30:00,290.4,293.33,289.88,292.07,4135950.0,290.4,293.33,289.88,292.07,4135950.0
2021-01-25 15:00:00,292.1,293.0,288.61,289.53,3519081.0,292.1,293.0,288.61,289.53,3519081.0
2021-01-25 15:30:00,289.56,294.27,289.05,293.6,5868969.0,289.56,294.27,289.05,293.6,5868969.0
2021-01-26 09:30:00,297.13,298.63,293.23,295.15,8887683.0,297.13,298.63,293.23,295.15,8887683.0
2021-01-26 10:00:00,294.95,295.85,290.53,294.1,6378678.0,294.95,295.85,290.53,294.1,6378678.0
2021-01-26 10:30:00,294.26,295.5,293.84,294.97,3482577.0,294.26,295.5,293.84,294.97,3482577.0
2021-01-26 11:00:00,294.97,296.62,294.01,295.41,3711666.0,294.97,296.62,294.01,295.41,3711666.0
2021-01-26 11:30:00,295.43,297.0,293.94,294.11,3115737.0,295.43,297.0,293.94,294.11,3115737.0
2021-01-26 12:00:00,294.11,296.47,294.0,296.37,2021382.0,294.11,296.47,294.0,296.37,2021382.0
2021-01-26 12:30:00,296.39,297.0,295.08,296.05,1891122.0,296.39,297.0,295.08,296.05,1891122.0
2021-01-26 13:00:00,296.11,297.53,295.6,297.1,2227935.0,296.11,297.53,295.6,297.1,2227935.0
2021-01-26 13:30:00,297.07,297.31,295.75,295.96,1999128.0,297.07,297.31,295.75,295.96,1999128.0
2021-01-26 14:00:00,295.99,296.91,295.77,296.23,1390182.0,295.99,296.91,295.77,296.23,1390182.0
2021-01-26 14:30:00,296.29,296.95,296.08,296.35,1476408.0,296.29,296.95,296.08,296.35,1476408.0
2021-01-26 15:00:00,296.34,296.36,294.53,295.0,2083473.0,296.34,296.36,294.53,295.0,2083473.0
2021-01-26 15:30:00,295.0,295.83,294.01,294.49,2957955.0,295.0,295.83,294.01,294.49,2957955.0
2021-01-27 09:30:00,290.19,292.48,288.52,292.17,5329371.0,290.19,292.48,288.52,292.17,5329371.0
2021-01-27 10:00:00,292.27,296.24,291.47,296.08,3729474.0,292.27,296.24,291.47,296.08,3729474.0
2021-01-27 10:30:00,295.91,297.17,293.6,296.53,2943078.0,295.91,297.17,293.6,296.53,2943078.0
2021-01-27 11:00:00,296.39,296.99,294.67,295.24,2273265.0,296.39,296.99,294.67,295.24,2273265.0
2021-01-27 11:30:00,295.22,295.59,291.83,292.0,1875840.0,295.22,295.59,291.83,292.0,1875840.0
2021-01-27 12:00:00,292.0,293.89,291.23,292.48,2200227.0,292.0,293.89,291.23,292.48,2200227.0
2021-01-27 12:30:00,292.47,294.98,291.91,294.15,1685433.0,292.47,294.98,291.91,294.15,1685433.0
2021-01-27 13:00:00,294.22,294.65,292.73,293.21,1196025.0,294.22,294.65,292.73,293.21,1196025.0
2021-01-27 13:30:00,293.27,294.67,292.7,294.3,1241310.0,293.27,294.67,292.7,294.3,1241310.0
2021-01-27 14:00:00,294.33,295.34,292.0,292.42,2132382.0,294.33,295.34,292.0,292.42,2132382.0
2021-01-27 14:30:00,292.49,292.79,286.22,289.48,4121820.0,292.49,292.79,286.22,289.48,4121820.0
2021-01-27 15:00:00,289.34,291.1,287.42,288.17,2877672.0,289.34,291.1,287.42,288.17,2877672.0
2021-01-27 15:30:00,288.18,290.61,287.05,288.22,3143775.0,288.18,290.61,287.05,288.22,3143775.0
2021-01-28 09:30:00,273.21,276.67,267.0,271.51,9888150.0,273.21,276.67,267.0,271.51,9888150.0
2021-01-28 10:00:00,271.65,275.94,271.1,275.82,4508631.0,271.65,275.94,271.1,275.82,4508631.0
2021-01-28 10:30:00,275.83,282.51,275.83,280.87,6848832.0,275.83,282.51,275.83,280.87,6848832.0
2021-01-28 11:00:00,280.98,282.67,277.12,278.0,3455310.0,280.98,282.67,277.12,278.0,3455310.0
2021-01-28 11:30:00,278.14,280.92,277.56,279.51,2378289.0,278.14,280.92,277.56,279.51,2378289.0
2021-01-28 12:00:00,279.51,280.95,278.32,280.53,1407597.0,279.51,280.95,278.32,280.53,1407597.0
2021-01-28 12:30:00,280.48,280.63,278.72,278.84,942660.0,280.48,280.63,278.72,278.84,942660.0
2021-01-28 13:00:00,278.98,280.42,277.78,280.01,1427517.0,278.98,280.42,277.78,280.01,1427517.0
2021-01-28 13:30:00,280.09,282.0,279.41,281.73,1693794.0,280.09,282.0,279.41,281.73,1693794.0
2021-01-28 14:00:00,281.74,281.88,279.53,280.9,875415.0,281.74,281.88,279.53,280.9,875415.0
2021-01-28 14:30:00,281.0,282.05,280.41,281.71,1227195.0,281.0,282.05,280.41,281.71,1227195.0
2021-01-28 15:00:00,281.76,282.33,278.33,278.45,1807509.0,281.76,282.33,278.33,278.45,1807509.0
2021-01-28 15:30:00,278.54,279.77,277.57,278.49,2752509.0,278.54,279.77,277.57,278.49,2752509.0
2021-01-29 09:30:00,276.67,280.8,275.23,276.21,5256033.0,276.67,280.8,275.23,276.21,5256033.0
2021-01-29 10:00:00,276.23,277.0,272.76,275.38,4863168.0,276.23,277.0,272.76,275.38,4863168.0
2021-01-29 10:30:00,275.38,276.46,273.74,274.19,2909109.0,275.38,276.46,273.74,274.19,2909109.0
2021-01-29 11:00:00,274.06,275.25,272.06,272.83,2742576.0,274.06,275.25,272.06,272.83,2742576.0
2021-01-29 11:30:00,272.7,273.46,271.34,273.0,2023947.0,272.7,273.46,271.34,273.0,2023947.0
2021-01-29 12:00:00,272.92,273.24,268.0,268.98,4209831.0,272.92,273.24,268.0,268.98,4209831.0
2021-01-29 12:30:00,268.93,269.74,260.03,263.57,10493430.0,268.93,269.74,260.03,263.57,10493430.0
2021-01-29 13:00:00,263.52,267.32,263.03,266.61,5158083.0,263.52,267.32,263.03,266.61,5158083.0
2021-01-29 13:30:00,266.66,266.66,263.33,263.63,3117519.0,266.66,266.66,263.33,263.63,3117519.0
2021-01-29 14:00:00,263.57,265.67,262.7,263.04,2887053.0,263.57,265.67,262.7,263.04,2887053.0
2021-01-29 14:30:00,263.04,263.32,260.76,263.03,3199611.0,263.04,263.32,260.76,263.03,3199611.0
2021-01-29 15:00:00,263.04,268.0,262.73,265.98,4116456.0,263.04,268.0,262.73,265.98,4116456.0
2021-01-29 15:30:00,265.98,267.93,264.0,264.44,4712496.0,265.98,267.93,264.0,264.44,4712496.0
2021-02-01 09:30:00,271.21,275.06,265.19,268.69,8199846.0,271.21,275.06,265.19,268.69,8199846.0
2021-02-01 10:00:00,268.58,271.48,266.93,271.17,4057506.0,268.58,271.48,266.93,271.17,4057506.0
2021-02-01 10:30:00,271.33,272.75,269.83,271.58,3462870.0,271.33,272.75,269.83,271.58,3462870.0
2021-02-01 11:00:00,271.58,272.63,270.3,272.45,2193759.0,271.58,272.63,270.3,272.45,2193759.0
2021-02-01 11:30:00,272.48,276.36,272.0,275.46,3898638.0,272.48,276.36,272.0,275.46,3898638.0
2021-02-01 12:00:00,275.64,278.67,275.51,277.96,4148280.0,275.64,278.67,275.51,277.96,4148280.0
2021-02-01 12:30:00,278.02,279.63,276.42,277.19,2746911.0,278.02,279.63,276.42,277.19,2746911.0
2021-02-01 13:00:00,277.25,277.57,275.73,275.9,1860276.0,277.25,277.57,275.73,275.9,1860276.0
2021-02-01 13:30:00,275.91,277.96,275.08,277.73,1856184.0,275.91,277.96,275.08,277.73,1856184.0
2021-02-01 14:00:00,277.8,278.52,277.2,277.6,1643145.0,277.8,278.52,277.2,277.6,1643145.0
2021-02-01 14:30:00,277.59,278.36,276.77,277.61,1492089.0,277.59,278.36,276.77,277.61,1492089.0
2021-02-01 15:00:00,277.67,279.0,277.39,278.24,1568100.0,277.67,279.0,277.39,278.24,1568100.0
2021-02-01 15:30:00,278.18,280.67,278.12,280.01,4035870.0,278.18,280.67,278.12,280.01,4035870.0
2021-02-02 09:30:00,281.67,288.33,280.73,286.33,7770819.0,281.67,288.33,280.73,286.33,7770819.0
2021-02-02 10:00:00,286.33,292.58,286.33,289.7,6558690.0,286.33,292.58,286.33,289.7,6558690.0
2021-02-02 10:30:00,289.7,291.65,289.17,290.89,3985974.0,289.7,291.65,289.17,290.89,3985974.0
2021-02-02 11:00:00,290.84,292.0,289.62,291.52,4430610.0,290.84,292.0,289.62,291.52,4430610.0
2021-02-02 11:30:00,291.55,293.13,290.87,292.79,2727753.0,291.55,293.13,290.87,292.79,2727753.0
2021-02-02 12:00:00,292.73,293.16,291.53,292.35,1734207.0,292.73,293.16,291.53,292.35,1734207.0
2021-02-02 12:30:00,292.39,293.41,292.04,293.02,1862658.0,292.39,293.41,292.04,293.02,1862658.0
2021-02-02 13:00:00,293.08,293.33,291.43,292.33,1685958.0,293.08,293.33,291.43,292.33,1685958.0
2021-02-02 13:30:00,292.29,293.34,292.14,292.78,1605681.0,292.29,293.34,292.14,292.78,1605681.0
2021-02-02 14:00:00,292.75,293.19,291.73,292.16,1482135.0,292.75,293.19,291.73,292.16,1482135.0
2021-02-02 14:30:00,292.14,292.95,291.67,292.9,1348770.0,292.14,292.95,291.67,292.9,1348770.0
2021-02-02 15:00:00,292.87,293.08,291.84,292.29,1424595.0,292.87,293.08,291.84,292.29,1424595.0
2021-02-02 15:30:00,292.29,292.59,290.13,290.93,3236652.0,292.29,292.59,290.13,290.93,3236652.0
2021-02-03 09:30:00,292.42,292.69,287.06,290.83,6091536.0,292.42,292.69,287.06,290.83,6091536.0
2021-02-03 10:00:00,290.88,290.97,284.54,284.58,4451874.0,290.88,290.97,284.54,284.58,4451874.0
2021-02-03 10:30:00,284.52,286.99,284.35,285.38,3611886.0,284.52,286.99,284.35,285.38,3611886.0
2021-02-03 11:00:00,285.47,286.18,284.67,285.18,1932528.0,285.47,286.18,284.67,285.18,1932528.0
2021-02-03 11:30:00,285.21,289.0,284.97,288.82,2498451.0,285.21,289.0,284.97,288.82,2498451.0
2021-02-03 12:00:00,288.86,289.01,287.73,288.19,1374060.0,288.86,289.01,287.73,288.19,1374060.0
2021-02-03 12:30:00,288.24,288.37,285.88,286.13,1633299.0,288.24,288.37,285.88,286.13,1633299.0
2021-02-03 13:00:00,286.11,286.95,285.67,285.87,962637.0,286.11,286.95,285.67,285.87,962637.0
2021-02-03 13:30:00,285.93,286.58,285.57,285.7,1126767.0,285.93,286.58,285.57,285.7,1126767.0
2021-02-03 14:00:00,285.7,286.61,285.34,286.51,1118523.0,285.7,286.61,285.34,286.51,1118523.0
2021-02-03 14:30:00,286.47,287.58,285.71,285.77,1517739.0,286.47,287.58,285.71,285.77,1517739.0
2021-02-03 15:00:00,285.68,286.23,285.0,285.2,1994976.0,285.68,286.23,285.0,285.2,1994976.0
2021-02-03 15:30:00,285.16,286.16,284.8,284.9,2253303.0,285.16,286.16,284.8,284.9,2253303.0
2021-02-04 09:30:00,284.85,285.5,280.34,281.33,4711272.0,284.85,285.5,280.34,281.33,4711272.0
2021-02-04 10:00:00,281.3,281.77,278.73,279.72,4596072.0,281.3,281.77,278.73,279.72,4596072.0
2021-02-04 10:30:00,279.67,280.0,277.81,279.04,3305004.0,279.67,280.0,277.81,279.04,3305004.0
2021-02-04 11:00:00,279.0,280.75,278.9,280.47,1925010.0,279.0,280.75,278.9,280.47,1925010.0
2021-02-04 11:30:00,280.44,281.08,279.6,280.74,1357575.0,280.44,281.08,279.6,280.74,1357575.0
2021-02-04 12:00:00,280.67,282.96,280.44,282.33,1937613.0,280.67,282.96,280.44,282.33,1937613.0
2021-02-04 12:30:00,282.28,282.48,280.51,280.89,1341489.0,282.28,282.48,280.51,280.89,1341489.0
2021-02-04 13:00:00,280.91,282.17,280.76,281.1,1050192.0,280.91,282.17,280.76,281.1,1050192.0
2021-02-04 13:30:00,281.07,282.31,281.07,282.18,793734.0,281.07,282.31,281.07,282.18,793734.0
2021-02-04 14:00:00,282.22,282.3,281.51,282.12,731835.0,282.22,282.3,281.51,282.12,731835.0
2021-02-04 14:30:00,282.07,282.62,281.71,282.29,1050753.0,282.07,282.62,281.71,282.29,1050753.0
2021-02-04 15:00:00,282.31,283.84,282.31,283.49,1936902.0,282.31,283.84,282.31,283.49,1936902.0
2021-02-04 15:30:00,283.47,283.49,282.29,283.33,2195961.0,283.47,283.49,282.29,283.33,2195961.0
2021-02-05 09:30:00,281.67,283.29,279.66,281.61,3719544.0,281.67,283.29,279.66,281.61,3719544.0
2021-02-05 10:00:00,281.46,281.75,279.67,281.53,2537769.0,281.46,281.75,279.67,281.53,2537769.0
2021-02-05 10:30:00,281.4,281.43,280.15,281.22,1883787.0,281.4,281.43,280.15,281.22,1883787.0
2021-02-05 11:00:00,281.29,286.66,281.03,286.21,4539678.0,281.29,286.66,281.03,286.21,4539678.0
2021-02-05 11:30:00,286.15,288.26,286.15,286.44,4132293.0,286.15,288.26,286.15,286.44,4132293.0
2021-02-05 12:00:00,286.45,287.12,285.83,286.74,2015715.0,286.45,287.12,285.83,286.74,2015715.0
2021-02-05 12:30:00,286.77,287.42,286.23,287.32,1318971.0,286.77,287.42,286.23,287.32,1318971.0
2021-02-05 13:00:00,287.33,287.58,286.41,286.55,1140537.0,287.33,287.58,286.41,286.55,1140537.0
2021-02-05 13:30:00,286.57,286.67,284.75,285.09,1506396.0,286.57,286.67,284.75,285.09,1506396.0
2021-02-05 14:00:00,285.07,286.62,284.25,284.84,2372562.0,285.07,286.62,284.25,284.84,2372562.0
2021-02-05 14:30:00,284.85,285.33,283.6,284.02,1839453.0,284.85,285.33,283.6,284.02,1839453.0
2021-02-05 15:00:00,284.0,284.23,282.77,283.01,1890711.0,284.0,284.23,282.77,283.01,1890711.0
2021-02-05 15:30:00,282.95,284.36,282.92,284.2,2360706.0,282.95,284.36,282.92,284.2,2360706.0
2021-02-08 09:30:00,289.88,292.59,287.23,288.56,7342482.0,289.88,292.59,287.23,288.56,7342482.0
2021-02-08 10:00:00,288.53,291.5,287.62,289.46,4090158.0,288.53,291.5,287.62,289.46,4090158.0
2021-02-08 10:30:00,289.36,290.71,288.37,289.84,2828121.0,289.36,290.71,288.37,289.84,2828121.0
2021-02-08 11:00:00,289.97,289.97,287.78,288.25,1686369.0,289.97,289.97,287.78,288.25,1686369.0
2021-02-08 11:30:00,288.33,288.91,287.78,288.09,1528440.0,288.33,288.91,287.78,288.09,1528440.0
2021-02-08 12:00:00,288.13,289.75,287.97,289.33,1290684.0,288.13,289.75,287.97,289.33,1290684.0
2021-02-08 12:30:00,289.38,290.04,288.02,288.5,1583988.0,289.38,290.04,288.02,288.5,1583988.0
2021-02-08 13:00:00,288.52,288.83,287.92,287.94,1118559.0,288.52,288.83,287.92,287.94,1118559.0
2021-02-08 13:30:00,287.94,288.25,285.84,286.13,1990008.0,287.94,288.25,285.84,286.13,1990008.0
2021-02-08 14:00:00,286.19,286.88,284.92,285.47,2238117.0,286.19,286.88,284.92,285.47,2238117.0
2021-02-08 14:30:00,285.53,286.82,285.07,286.24,1619439.0,285.53,286.82,285.07,286.24,1619439.0
2021-02-08 15:00:00,286.28,288.38,286.27,287.27,2195403.0,286.28,288.38,286.27,287.27,2195403.0
2021-02-08 15:30:00,287.23,287.83,285.97,287.77,2377329.0,287.23,287.83,285.97,287.77,2377329.0
2021-02-09 09:30:00,285.04,286.6,283.34,283.87,4618203.0,285.04,286.6,283.34,283.87,4618203.0
2021-02-09 10:00:00,283.99,284.98,282.96,284.44,2871699.0,283.99,284.98,282.96,284.44,2871699.0
2021-02-09 10:30:00,284.4,284.63,282.19,283.22,2364891.0,284.4,284.63,282.19,283.22,2364891.0
2021-02-09 11:00:00,283.21,283.51,281.84,282.23,1873977.0,283.21,283.51,281.84,282.23,1873977.0
2021-02-09 11:30:00,282.2,283.5,282.13,283.45,1348524.0,282.2,283.5,282.13,283.45,1348524.0
2021-02-09 12:00:00,283.46,283.6,282.5,282.82,984531.0,283.46,283.6,282.5,282.82,984531.0
2021-02-09 12:30:00,282.79,283.27,282.58,282.95,869106.0,282.79,283.27,282.58,282.95,869106.0
2021-02-09 13:00:00,283.0,283.08,281.67,281.78,1222188.0,283.0,283.08,281.67,281.78,1222188.0
2021-02-09 13:30:00,281.8,282.17,280.67,281.08,1904427.0,281.8,282.17,280.67,281.08,1904427.0
2021-02-09 14:00:00,281.15,281.99,281.0,281.5,1043592.0,281.15,281.99,281.0,281.5,1043592.0
2021-02-09 14:30:00,281.44,282.71,281.15,282.24,1473558.0,281.44,282.71,281.15,282.24,1473558.0
2021-02-09 15:00:00,282.23,282.5,281.53,281.56,1013778.0,282.23,282.5,281.53,281.56,1013778.0
2021-02-09 15:30:00,281.54,283.33,281.47,283.08,2537454.0,281.54,283.33,281.47,283.08,2537454.0
2021-02-10 09:30:00,281.05,281.61,276.99,278.53,6226482.0,281.05,281.61,276.99,278.53,6226482.0
2021-02-10 10:00:00,278.49,279.17,268.16,272.58,10571361.0,278.49,279.17,268.16,272.58,10571361.0
2021-02-10 10:30:00,272.64,272.83,266.67,272.62,10518822.0,272.64,272.83,266.67,272.62,10518822.0
2021-02-10 11:00:00,272.7,273.42,271.01,271.21,4437873.0,272.7,273.42,271.01,271.21,4437873.0
2021-02-10 11:30:00,271.21,272.32,268.83,269.74,3262179.0,271.21,272.32,268.83,269.74,3262179.0
2021-02-10 12:00:00,269.79,271.33,268.85,271.3,3918993.0,269.79,271.33,268.85,271.3,3918993.0
2021-02-10 12:30:00,271.3,271.9,270.13,271.4,2121525.0,271.3,271.9,270.13,271.4,2121525.0
2021-02-10 13:00:00,271.47,272.09,270.04,270.1,1917306.0,271.47,272.09,270.04,270.1,1917306.0
2021-02-10 13:30:00,270.07,270.5,269.19,269.67,2179215.0,270.07,270.5,269.19,269.67,2179215.0
2021-02-10 14:00:00,269.67,271.8,269.02,271.78,2914650.0,269.67,271.8,269.02,271.78,2914650.0
2021-02-10 14:30:00,271.8,272.0,269.94,270.63,3100806.0,271.8,272.0,269.94,270.63,3100806.0
2021-02-10 15:00:00,270.64,270.83,268.07,269.23,3591783.0,270.64,270.83,268.07,269.23,3591783.0
2021-02-10 15:30:00,269.28,269.88,267.22,268.33,5814147.0,269.28,269.88,267.22,268.33,5814147.0
2021-02-11 09:30:00,270.81,276.63,269.97,274.62,8465478.0,270.81,276.63,269.97,274.62,8465478.0
2021-02-11 10:00:00,274.76,275.03,271.76,271.95,3686820.0,274.76,275.03,271.76,271.95,3686820.0
2021-02-11 10:30:00,272.06,272.23,269.41,270.65,3679338.0,272.06,272.23,269.41,270.65,3679338.0
2021-02-11 11:00:00,270.66,272.61,270.0,271.65,2345277.0,270.66,272.61,270.0,271.65,2345277.0
2021-02-11 11:30:00,271.63,272.17,270.16,270.38,1754799.0,271.63,272.17,270.16,270.38,1754799.0
2021-02-11 12:00:00,270.42,271.38,267.26,267.89,2425098.0,270.42,271.38,267.26,267.89,2425098.0
2021-02-11 12:30:00,267.89,270.7,267.54,269.99,2619030.0,267.89,270.7,267.54,269.99,2619030.0
2021-02-11 13:00:00,270.0,271.07,269.1,270.17,1326906.0,270.0,271.07,269.1,270.17,1326906.0
2021-02-11 13:30:00,270.16,271.15,270.04,270.25,1037412.0,270.16,271.15,270.04,270.25,1037412.0
2021-02-11 14:00:00,270.29,270.31,268.73,269.26,1415025.0,270.29,270.31,268.73,269.26,1415025.0
2021-02-11 14:30:00,269.26,270.69,268.96,270.2,1152564.0,269.26,270.69,268.96,270.2,1152564.0
2021-02-11 15:00:00,270.18,270.19,269.37,270.02,1026729.0,270.18,270.19,269.37,270.02,1026729.0
2021-02-11 15:30:00,270.05,270.66,268.76,270.55,2343348.0,270.05,270.66,268.76,270.55,2343348.0
2021-02-12 09:30:00,267.09,268.87,262.55,264.69,7099677.0,267.09,268.87,262.55,264.69,7099677.0
2021-02-12 10:00:00,264.64,266.5,262.82,262.82,4252800.0,264.64,266.5,262.82,262.82,4252800.0
2021-02-12 10:30:00,262.9,266.0,261.78,265.16,5132172.0,262.9,266.0,261.78,265.16,5132172.0
2021-02-12 11:00:00,265.15,268.33,265.07,267.84,3302853.0,265.15,268.33,265.07,267.84,3302853.0
2021-02-12 11:30:00,267.83,269.62,267.25,267.83,2324985.0,267.83,269.62,267.25,267.83,2324985.0
2021-02-12 12:00:00,267.87,268.44,266.29,266.33,1601925.0,267.87,268.44,266.29,266.33,1601925.0
2021-02-12 12:30:00,266.34,268.34,265.77,267.63,1902657.0,266.34,268.34,265.77,267.63,1902657.0
2021-02-12 13:00:00,267.67,267.81,266.59,267.31,1252233.0,267.67,267.81,266.59,267.31,1252233.0
2021-02-12 13:30:00,267.33,267.93,266.4,266.87,1281939.0,267.33,267.93,266.4,266.87,1281939.0
2021-02-12 14:00:00,266.87,267.54,266.34,267.39,1202661.0,266.87,267.54,266.34,267.39,1202661.0
2021-02-12 14:30:00,267.45,268.03,266.66,267.71,1325844.0,267.45,268.03,266.66,267.71,1325844.0
2021-02-12 15:00:00,267.72,268.66,267.0,268.42,1668936.0,267.72,268.66,267.0,268.42,1668936.0
2021-02-12 15:30:00,268.46,272.44,268.3,272.01,5132211.0,268.46,272.44,268.3,272.01,5132211.0
2021-02-16 09:30:00,272.67,273.67,269.14,271.85,5914353.0,272.67,273.67,269.14,271.85,5914353.0
2021-02-16 10:00:00,271.89,271.92,269.68,270.53,2417748.0,271.89,271.92,269.68,270.53,2417748.0
2021-02-16 10:30:00,270.53,270.72,268.09,268.37,3045066.0,270.53,270.72,268.09,268.37,3045066.0
2021-02-16 11:00:00,268.4,268.77,265.0,265.68,4114311.0,268.4,268.77,265.0,265.68,4114311.0
2021-02-16 11:30:00,265.64,267.23,264.92,265.4,3168900.0,265.64,267.23,264.92,265.4,3168900.0
2021-02-16 12:00:00,265.38,266.83,264.15,266.58,3285813.0,265.38,266.83,264.15,266.58,3285813.0
2021-02-16 12:30:00,266.57,267.83,265.69,267.66,2017128.0,266.57,267.83,265.69,267.66,2017128.0
2021-02-16 13:00:00,267.63,268.23,267.29,267.91,1330590.0,267.63,268.23,267.29,267.91,1330590.0
2021-02-16 13:30:00,267.9,267.97,265.87,266.29,1193631.0,267.9,267.97,265.87,266.29,1193631.0
2021-02-16 14:00:00,266.33,267.13,266.07,267.04,922245.0,266.33,267.13,266.07,267.04,922245.0
2021-02-16 14:30:00,267.07,267.77,265.67,266.09,1257036.0,267.07,267.77,265.67,266.09,1257036.0
2021-02-16 15:00:00,266.08,266.54,265.45,265.84,1230858.0,266.08,266.54,265.45,265.84,1230858.0
2021-02-16 15:30:00,265.84,266.49,264.83,265.33,2405271.0,265.84,266.49,264.83,265.33,2405271.0
2021-02-17 09:30:00,259.67,263.33,254.0,262.37,10498167.0,259.67,263.33,254.0,262.37,10498167.0
2021-02-17 10:00:00,262.34,262.73,258.6,259.67,4016313.0,262.34,262.73,258.6,259.67,4016313.0
2021-02-17 10:30:00,259.76,260.67,258.04,259.86,3051108.0,259.76,260.67,258.04,259.86,3051108.0
2021-02-17 11:00:00,259.82,260.31,256.03,257.16,3589806.0,259.82,260.31,256.03,257.16,3589806.0
2021-02-17 11:30:00,257.16,258.0,255.7,257.86,2885730.0,257.16,258.0,255.7,257.86,2885730.0
2021-02-17 12:00:00,257.98,259.03,257.55,258.06,1988163.0,257.98,259.03,257.55,258.06,1988163.0
2021-02-17 12:30:00,258.05,260.21,257.87,259.74,2428875.0,258.05,260.21,257.87,259.74,2428875.0
2021-02-17 13:00:00,259.74,261.68,259.67,260.67,2127081.0,259.74,261.68,259.67,260.67,2127081.0
2021-02-17 13:30:00,260.72,262.72,260.39,262.26,1454604.0,260.72,262.72,260.39,262.26,1454604.0
2021-02-17 14:00:00,262.28,263.0,261.66,262.17,1548168.0,262.28,263.0,261.66,262.17,1548168.0
2021-02-17 14:30:00,262.18,265.67,262.03,264.3,3312201.0,262.18,265.67,262.03,264.3,3312201.0
2021-02-17 15:00:00,264.28,265.8,263.8,265.0,2212011.0,264.28,265.8,263.8,265.0,2212011.0
2021-02-17 15:30:00,265.04,266.61,264.8,266.08,3161592.0,265.04,266.61,264.8,266.08,3161592.0
2021-02-18 09:30:00,260.25,264.66,259.73,262.1,5873616.0,260.25,264.66,259.73,262.1,5873616.0
2021-02-18 10:00:00,262.06,262.58,258.83,260.33,3853671.0,262.06,262.58,258.83,260.33,3853671.0
2021-02-18 10:30:00,260.3,262.47,259.4,261.33,2722395.0,260.3,262.47,259.4,261.33,2722395.0
2021-02-18 11:00:00,261.37,264.08,260.8,263.1,2629317.0,261.37,264.08,260.8,263.1,2629317.0
2021-02-18 11:30:00,263.0,264.42,262.27,262.55,1939404.0,263.0,264.42,262.27,262.55,1939404.0
2021-02-18 12:00:00,262.51,263.76,261.78,263.08,1491300.0,262.51,263.76,261.78,263.08,1491300.0
2021-02-18 12:30:00,263.03,263.14,261.85,262.15,1027095.0,263.03,263.14,261.85,262.15,1027095.0
2021-02-18 13:00:00,262.17,262.71,260.6,262.15,2074527.0,262.17,262.71,260.6,262.15,2074527.0
2021-02-18 13:30:00,262.2,262.53,261.43,261.72,1062036.0,262.2,262.53,261.43,261.72,1062036.0
2021-02-18 14:00:00,261.7,263.27,261.65,262.73,1209000.0,261.7,263.27,261.65,262.73,1209000.0
2021-02-18 14:30:00,262.69,263.67,262.11,263.44,1103136.0,262.69,263.67,262.11,263.44,1103136.0
2021-02-18 15:00:00,263.44,264.9,263.11,263.45,2509983.0,263.44,264.9,263.11,263.45,2509983.0
2021-02-18 15:30:00,263.48,263.93,261.87,262.43,2914161.0,263.48,263.93,261.87,262.43,2914161.0
2021-02-19 09:30:00,265.0,265.6,262.73,264.01,4676694.0,265.0,265.6,262.73,264.01,4676694.0
2021-02-19 10:00:00,264.01,264.04,261.9,262.33,2638959.0,264.01,264.04,261.9,262.33,2638959.0
2021-02-19 10:30:00,262.26,263.93,261.97,263.13,2389710.0,262.26,263.93,261.97,263.13,2389710.0
2021-02-19 11:00:00,263.15,263.74,262.53,263.59,1429344.0,263.15,263.74,262.53,263.59,1429344.0
2021-02-19 11:30:00,263.59,264.78,262.56,262.63,2550798.0,263.59,264.78,262.56,262.63,2550798.0
2021-02-19 12:00:00,262.57,263.0,261.19,261.5,2864472.0,262.57,263.0,261.19,261.5,2864472.0
2021-02-19 12:30:00,261.42,261.83,259.51,260.48,2854344.0,261.42,261.83,259.51,260.48,2854344.0
2021-02-19 13:00:00,260.41,261.11,259.59,260.7,1717785.0,260.41,261.11,259.59,260.7,1717785.0
2021-02-19 13:30:00,260.73,261.67,260.03,261.49,1722462.0,260.73,261.67,260.03,261.49,1722462.0
2021-02-19 14:00:00,261.44,261.65,259.89,260.0,1317351.0,261.44,261.65,259.89,260.0,1317351.0
2021-02-19 14:30:00,260.0,260.56,259.34,260.48,1857762.0,260.0,260.56,259.34,260.48,1857762.0
2021-02-19 15:00:00,260.46,261.0,259.12,259.28,1450590.0,260.46,261.0,259.12,259.28,1450590.0
2021-02-19 15:30:00,259.28,260.66,259.19,260.5,3006789.0,259.28,260.66,259.19,260.5,3006789.0
2021-02-22 09:30:00,254.22,256.17,250.38,253.46,8002413.0,254.22,256.17,250.38,253.46,8002413.0
2021-02-22 10:00:00,253.34,254.48,250.42,250.98,4967958.0,253.34,254.48,250.42,250.98,4967958.0
2021-02-22 10:30:00,250.98,251.65,245.0,247.53,9493665.0,250.98,251.65,245.0,247.53,9493665.0
2021-02-22 11:00:00,247.53,249.3,246.33,248.33,3835092.0,247.53,249.3,246.33,248.33,3835092.0
2021-02-22 11:30:00,248.33,249.97,247.44,248.58,2183160.0,248.33,249.97,247.44,248.58,2183160.0
2021-02-22 12:00:00,248.59,248.67,246.53,247.02,2184357.0,248.59,248.67,246.53,247.02,2184357.0
2021-02-22 12:30:00,247.05,248.47,246.78,248.37,1841250.0,247.05,248.47,246.78,248.37,1841250.0
2021-02-22 13:00:00,248.36,248.7,246.45,247.74,1870557.0,248.36,248.7,246.45,247.74,1870557.0
2021-02-22 13:30:00,247.72,248.46,247.15,247.25,1403607.0,247.72,248.46,247.15,247.25,1403607.0
2021-02-22 14:00:00,247.24,247.8,245.91,246.0,1827789.0,247.24,247.8,245.91,246.0,1827789.0
2021-02-22 14:30:00,245.92,246.18,244.47,245.24,3084045.0,245.92,246.18,244.47,245.24,3084045.0
2021-02-22 15:00:00,245.24,245.33,239.85,240.3,6398568.0,245.24,245.33,239.85,240.3,6398568.0
2021-02-22 15:30:00,240.37,241.17,236.73,238.24,12481602.0,240.37,241.17,236.73,238.24,12481602.0
2021-02-23 09:30:00,220.62,225.33,206.33,217.57,32611809.0,220.62,225.33,206.33,217.57,32611809.0
2021-02-23 10:00:00,217.51,231.41,217.03,230.47,15547176.0,217.51,231.41,217.03,230.47,15547176.0
2021-02-23 10:30:00,230.43,236.33,226.68,233.8,12506694.0,230.43,236.33,226.68,233.8,12506694.0
2021-02-23 11:00:00,233.85,235.0,227.33,229.04,8536512.0,233.85,235.0,227.33,229.04,8536512.0
2021-02-23 11:30:00,229.02,231.1,225.09,226.37,5571006.0,229.02,231.1,225.09,226.37,5571006.0
2021-02-23 12:00:00,226.26,227.66,222.94,227.08,5355660.0,226.26,227.66,222.94,227.08,5355660.0
2021-02-23 12:30:00,227.04,228.22,223.0,225.02,4524201.0,227.04,228.22,223.0,225.02,4524201.0
2021-02-23 13:00:00,225.03,230.98,224.67,230.53,3765192.0,225.03,230.98,224.67,230.53,3765192.0
2021-02-23 13:30:00,230.65,230.83,226.93,229.01,3589383.0,230.65,230.83,226.93,229.01,3589383.0
2021-02-23 14:00:00,228.87,230.93,228.0,230.16,2844381.0,228.87,230.93,228.0,230.16,2844381.0
2021-02-23 14:30:00,230.2,230.43,227.19,229.5,2643174.0,230.2,230.43,227.19,229.5,2643174.0
2021-02-23 15:00:00,229.54,237.37,228.51,237.24,6876513.0,229.54,237.37,228.51,237.24,6876513.0
2021-02-23 15:30:00,237.24,237.87,231.9,232.88,7188885.0,237.24,237.87,231.9,232.88,7188885.0
2021-02-24 09:30:00,237.12,241.62,234.02,236.54,13379670.0,237.12,241.62,234.02,236.54,13379670.0
2021-02-24 10:00:00,236.57,237.78,231.39,237.07,9156558.0,236.57,237.78,231.39,237.07,9156558.0
2021-02-24 10:30:00,236.96,239.93,236.0,239.28,4736538.0,236.96,239.93,236.0,239.28,4736538.0
2021-02-24 11:00:00,239.3,245.0,239.27,242.29,7990284.0,239.3,245.0,239.27,242.29,7990284.0
2021-02-24 11:30:00,242.33,243.78,241.43,242.55,3510855.0,242.33,243.78,241.43,242.55,3510855.0
2021-02-24 12:00:00,242.56,245.6,242.55,245.59,3671535.0,242.56,245.6,242.55,245.59,3671535.0
2021-02-24 12:30:00,245.61,245.93,243.33,243.34,3100257.0,245.61,245.93,243.33,243.34,3100257.0
2021-02-24 13:00:00,243.34,244.42,242.11,243.96,3056076.0,243.34,244.42,242.11,243.96,3056076.0
2021-02-24 13:30:00,243.93,244.78,241.53,241.84,2729283.0,243.93,244.78,241.53,241.84,2729283.0
2021-02-24 14:00:00,241.89,242.79,240.67,242.38,2845629.0,241.89,242.79,240.67,242.38,2845629.0
2021-02-24 14:30:00,242.48,243.53,241.67,241.89,2080434.0,242.48,243.53,241.67,241.89,2080434.0
2021-02-24 15:00:00,241.88,245.54,241.74,245.45,2801895.0,241.88,245.54,241.74,245.45,2801895.0
2021-02-24 15:30:00,245.45,248.33,245.15,247.34,5279349.0,245.45,248.33,245.15,247.34,5279349.0
2021-02-25 09:30:00,242.0,245.74,238.87,240.96,6970164.0,242.0,245.74,238.87,240.96,6970164.0
2021-02-25 10:00:00,241.0,242.99,239.3,240.05,4769679.0,241.0,242.99,239.3,240.05,4769679.0
2021-02-25 10:30:00,240.08,240.6,235.73,238.48,4795770.0,240.08,240.6,235.73,238.48,4795770.0
2021-02-25 11:00:00,238.43,239.74,236.93,238.32,3049917.0,238.43,239.74,236.93,238.32,3049917.0
2021-02-25 11:30:00,238.27,238.53,233.67,233.75,4785366.0,238.27,238.53,233.67,233.75,4785366.0
2021-02-25 12:00:00,233.79,235.46,229.15,230.28,6987132.0,233.79,235.46,229.15,230.28,6987132.0
2021-02-25 12:30:00,230.12,232.5,227.87,228.89,6246180.0,230.12,232.5,227.87,228.89,6246180.0
2021-02-25 13:00:00,228.61,234.84,228.0,233.96,5597871.0,228.61,234.84,228.0,233.96,5597871.0
2021-02-25 13:30:00,233.92,234.67,231.41,233.24,3254148.0,233.92,234.67,231.41,233.24,3254148.0
2021-02-25 14:00:00,233.18,235.26,232.95,234.11,3162780.0,233.18,235.26,232.95,234.11,3162780.0
2021-02-25 14:30:00,234.0,234.07,230.07,230.38,2436828.0,234.0,234.07,230.07,230.38,2436828.0
2021-02-25 15:00:00,230.35,231.33,226.83,227.89,4731219.0,230.35,231.33,226.83,227.89,4731219.0
2021-02-25 15:30:00,227.8,229.77,223.53,227.53,7775004.0,227.8,229.77,223.53,227.53,7775004.0
2021-02-26 09:30:00,233.27,235.57,223.47,224.17,11684355.0,233.27,235.57,223.47,224.17,11684355.0
2021-02-26 10:00:00,224.17,225.7,219.84,220.14,10297665.0,224.17,225.7,219.84,220.14,10297665.0
2021-02-26 10:30:00,220.3,228.27,220.19,227.72,7181691.0,220.3,228.27,220.19,227.72,7181691.0
2021-02-26 11:00:00,227.9,229.55,225.81,227.65,5222412.0,227.9,229.55,225.81,227.65,5222412.0
2021-02-26 11:30:00,227.64,231.03,227.52,229.82,4231560.0,227.64,231.03,227.52,229.82,4231560.0
2021-02-26 12:00:00,229.83,232.18,228.92,229.5,3619122.0,229.83,232.18,228.92,229.5,3619122.0
2021-02-26 12:30:00,229.55,230.39,225.91,226.51,3269235.0,229.55,230.39,225.91,226.51,3269235.0
2021-02-26 13:00:00,226.55,228.08,225.27,227.52,2862081.0,226.55,228.08,225.27,227.52,2862081.0
2021-02-26 13:30:00,227.53,227.73,224.53,225.0,2643750.0,227.53,227.73,224.53,225.0,2643750.0
2021-02-26 14:00:00,224.99,226.12,223.57,226.03,2779143.0,224.99,226.12,223.57,226.03,2779143.0
2021-02-26 14:30:00,225.93,227.96,225.67,226.86,3072477.0,225.93,227.96,225.67,226.86,3072477.0
2021-02-26 15:00:00,226.9,229.1,225.99,226.01,2478951.0,226.9,229.1,225.99,226.01,2478951.0
2021-02-26 15:30:00,226.08,229.69,223.53,223.67,5955402.0,226.08,229.69,223.53,223.67,5955402.0
2021-03-01 09:30:00,229.89,232.67,228.35,231.83,7974738.0,229.89,232.67,228.35,231.83,7974738.0
2021-03-01 10:00:00,231.85,236.11,230.71,234.55,6735582.0,231.85,236.11,230.71,234.55,6735582.0
2021-03-01 10:30:00,234.52,237.62,233.74,236.94,4985922.0,234.52,237.62,233.74,236.94,4985922.0
2021-03-01 11:00:00,237.0,239.0,236.41,237.21,4188153.0,237.0,239.0,236.41,237.21,4188153.0
2021-03-01 11:30:00,237.29,238.5,236.82,237.27,2297196.0,237.29,238.5,236.82,237.27,2297196.0
2021-03-01 12:00:00,237.28,238.67,236.8,238.18,2385096.0,237.28,238.67,236.8,238.18,2385096.0
2021-03-01 12:30:00,238.2,239.33,236.81,237.56,2118510.0,238.2,239.33,236.81,237.56,2118510.0
2021-03-01 13:00:00,237.61,237.92,235.85,236.49,1876386.0,237.61,237.92,235.85,236.49,1876386.0
2021-03-01 13:30:00,236.56,236.89,235.1,235.42,1653099.0,236.56,236.89,235.1,235.42,1653099.0
2021-03-01 14:00:00,235.41,237.4,234.77,236.95,2298258.0,235.41,237.4,234.77,236.95,2298258.0
2021-03-01 14:30:00,236.97,237.83,236.23,237.3,1861758.0,236.97,237.83,236.23,237.3,1861758.0
2021-03-01 15:00:00,237.27,238.5,236.88,237.54,2307894.0,237.27,238.5,236.88,237.54,2307894.0
2021-03-01 15:30:00,237.55,239.67,237.17,239.48,4020885.0,237.55,239.67,237.17,239.48,4020885.0
2021-03-02 09:30:00,239.29,240.37,233.95,236.14,7059126.0,239.29,240.37,233.95,236.14,7059126.0
2021-03-02 10:00:00,236.1,238.67,236.04,236.37,4533870.0,236.1,238.67,236.04,236.37,4533870.0
2021-03-02 10:30:00,236.43,237.3,235.22,236.81,2685120.0,236.43,237.3,235.22,236.81,2685120.0
2021-03-02 11:00:00,236.8,237.58,234.3,235.23,2912136.0,236.8,237.58,234.3,235.23,2912136.0
2021-03-02 11:30:00,235.24,235.54,233.44,234.41,2879082.0,235.24,235.54,233.44,234.41,2879082.0
2021-03-02 12:00:00,234.38,235.83,232.87,234.72,2493318.0,234.38,235.83,232.87,234.72,2493318.0
2021-03-02 12:30:00,234.77,235.46,233.61,234.01,1254894.0,234.77,235.46,233.61,234.01,1254894.0
2021-03-02 13:00:00,234.01,234.51,232.83,233.17,1627155.0,234.01,234.51,232.83,233.17,1627155.0
2021-03-02 13:30:00,233.15,234.19,232.6,233.22,1682352.0,233.15,234.19,232.6,233.22,1682352.0
2021-03-02 14:00:00,233.17,233.58,230.19,230.52,2745036.0,233.17,233.58,230.19,230.52,2745036.0
2021-03-02 14:30:00,230.52,232.51,230.12,231.67,2467107.0,230.52,232.51,230.12,231.67,2467107.0
2021-03-02 15:00:00,231.68,231.79,228.85,228.85,2123247.0,231.68,231.79,228.85,228.85,2123247.0
2021-03-02 15:30:00,228.91,230.0,228.33,228.68,2995926.0,228.91,230.0,228.33,228.68,2995926.0
2021-03-03 09:30:00,229.13,233.57,227.78,230.36,7048533.0,229.13,233.57,227.78,230.36,7048533.0
2021-03-03 10:00:00,230.33,231.0,224.46,226.28,6250080.0,230.33,231.0,224.46,226.28,6250080.0
2021-03-03 10:30:00,226.34,229.71,224.49,229.58,4299954.0,226.34,229.71,224.49,229.58,4299954.0
2021-03-03 11:00:00,229.61,231.57,229.05,231.1,3771450.0,229.61,231.57,229.05,231.1,3771450.0
2021-03-03 11:30:00,231.05,231.29,227.43,227.5,2853750.0,231.05,231.29,227.43,227.5,2853750.0
2021-03-03 12:00:00,227.43,228.12,226.38,226.68,1637142.0,227.43,228.12,226.38,226.68,1637142.0
2021-03-03 12:30:00,226.81,227.95,225.55,225.71,1808949.0,226.81,227.95,225.55,225.71,1808949.0
2021-03-03 13:00:00,225.65,227.76,225.45,226.85,1699920.0,225.65,227.76,225.45,226.85,1699920.0
2021-03-03 13:30:00,226.75,226.82,223.06,223.83,2400552.0,226.75,226.82,223.06,223.83,2400552.0
2021-03-03 14:00:00,223.87,224.25,221.5,222.3,3360978.0,223.87,224.25,221.5,222.3,3360978.0
2021-03-03 14:30:00,222.1,223.86,220.7,222.83,3926904.0,222.1,223.86,220.7,222.83,3926904.0
2021-03-03 15:00:00,222.83,222.83,218.39,219.08,3395865.0,222.83,222.83,218.39,219.08,3395865.0
2021-03-03 15:30:00,219.09,220.4,217.23,217.47,5677935.0,219.09,220.4,217.23,217.47,5677935.0
2021-03-04 09:30:00,218.46,222.82,212.67,213.11,11044959.0,218.46,222.82,212.67,213.11,11044959.0
2021-03-04 10:00:00,213.16,213.41,205.67,211.8,15057543.0,213.16,213.41,205.67,211.8,15057543.0
2021-03-04 10:30:00,211.71,218.21,211.13,217.17,9583995.0,211.71,218.21,211.13,217.17,9583995.0
2021-03-04 11:00:00,217.3,218.3,213.06,213.13,6439599.0,217.3,218.3,213.06,213.13,6439599.0
2021-03-04 11:30:00,213.09,215.41,211.67,211.92,5040174.0,213.09,215.41,211.67,211.92,5040174.0
2021-03-04 12:00:00,211.92,213.07,207.0,208.33,6772083.0,211.92,213.07,207.0,208.33,6772083.0
2021-03-04 12:30:00,208.22,209.66,202.22,203.7,11252997.0,208.22,209.66,202.22,203.7,11252997.0
2021-03-04 13:00:00,203.72,206.35,202.0,206.23,10759329.0,203.72,206.35,202.0,206.23,10759329.0
2021-03-04 13:30:00,206.1,206.16,200.37,200.51,10484856.0,206.1,206.16,200.37,200.51,10484856.0
2021-03-04 14:00:00,200.45,205.33,200.0,204.32,10188579.0,200.45,205.33,200.0,204.32,10188579.0
2021-03-04 14:30:00,204.33,207.97,202.28,207.3,8181513.0,204.33,207.97,202.28,207.3,8181513.0
2021-03-04 15:00:00,207.22,208.77,203.73,205.46,5365659.0,207.22,208.77,203.73,205.46,5365659.0
2021-03-04 15:30:00,205.36,207.41,204.9,207.16,5688576.0,205.36,207.41,204.9,207.16,5688576.0
2021-03-05 09:30:00,208.62,209.28,193.78,196.93,22098777.0,208.62,209.28,193.78,196.93,22098777.0
2021-03-05 10:00:00,196.86,198.88,192.75,193.36,17407248.0,196.86,198.88,192.75,193.36,17407248.0
2021-03-05 10:30:00,193.39,194.55,190.0,191.76,16404957.0,193.39,194.55,190.0,191.76,16404957.0
2021-03-05 11:00:00,191.79,192.52,179.85,182.24,19490730.0,191.79,192.52,179.85,182.24,19490730.0
2021-03-05 11:30:00,182.13,190.32,182.05,189.62,16400439.0,182.13,190.32,182.05,189.62,16400439.0
2021-03-05 12:00:00,189.54,194.93,185.95,193.96,12943872.0,189.54,194.93,185.95,193.96,12943872.0
2021-03-05 12:30:00,193.94,199.31,193.34,196.5,12444396.0,193.94,199.31,193.34,196.5,12444396.0
2021-03-05 13:00:00,196.5,199.64,193.0,199.34,8856279.0,196.5,199.64,193.0,199.34,8856279.0
2021-03-05 13:30:00,199.38,202.04,197.49,199.03,8206617.0,199.38,202.04,197.49,199.03,8206617.0
2021-03-05 14:00:00,199.11,199.45,194.15,197.38,6321732.0,199.11,199.45,194.15,197.38,6321732.0
2021-03-05 14:30:00,197.37,201.33,197.33,200.56,6709869.0,197.37,201.33,197.33,200.56,6709869.0
2021-03-05 15:00:00,200.52,201.57,197.59,198.69,5461656.0,200.52,201.57,197.59,198.69,5461656.0
2021-03-05 15:30:00,198.74,201.09,198.42,199.17,7662885.0,198.74,201.09,198.42,199.17,7662885.0
2021-03-08 09:30:00,200.29,206.71,194.67,198.74,20471292.0,200.29,206.71,194.67,198.74,20471292.0
2021-03-08 10:00:00,198.87,203.21,196.67,202.71,9741018.0,198.87,203.21,196.67,202.71,9741018.0
2021-03-08 10:30:00,202.72,204.3,199.0,201.17,7866927.0,202.72,204.3,199.0,201.17,7866927.0
2021-03-08 11:00:00,201.17,202.1,196.67,197.0,5477511.0,201.17,202.1,196.67,197.0,5477511.0
2021-03-08 11:30:00,196.93,197.07,193.17,193.93,6610263.0,196.93,197.07,193.17,193.93,6610263.0
2021-03-08 12:00:00,193.87,197.93,193.33,197.58,4998240.0,193.87,197.93,193.33,197.58,4998240.0
2021-03-08 12:30:00,197.54,198.21,194.52,194.65,3474444.0,197.54,198.21,194.52,194.65,3474444.0
2021-03-08 13:00:00,194.64,195.85,194.13,195.05,2927304.0,194.64,195.85,194.13,195.05,2927304.0
2021-03-08 13:30:00,194.93,195.06,189.36,190.06,6118176.0,194.93,195.06,189.36,190.06,6118176.0
2021-03-08 14:00:00,190.01,192.97,188.33,192.8,6486885.0,190.01,192.97,188.33,192.8,6486885.0
2021-03-08 14:30:00,192.73,193.33,189.73,191.0,4083801.0,192.73,193.33,189.73,191.0,4083801.0
2021-03-08 15:00:00,190.83,190.91,186.26,186.85,7220214.0,190.83,190.91,186.26,186.85,7220214.0
2021-03-08 15:30:00,186.87,190.89,186.87,187.66,8412231.0,186.87,190.89,186.87,187.66,8412231.0
2021-03-09 09:30:00,202.73,204.83,198.4,204.17,16893966.0,202.73,204.83,198.4,204.17,16893966.0
2021-03-09 10:00:00,204.19,211.23,202.78,210.48,12216291.0,204.19,211.23,202.78,210.48,12216291.0
2021-03-09 10:30:00,210.39,211.59,207.78,210.09,8241447.0,210.39,211.59,207.78,210.09,8241447.0
2021-03-09 11:00:00,210.14,214.92,209.42,214.55,7944915.0,210.14,214.92,209.42,214.55,7944915.0
2021-03-09 11:30:00,214.54,216.0,212.83,213.94,7439784.0,214.54,216.0,212.83,213.94,7439784.0
2021-03-09 12:00:00,214.03,215.68,213.35,214.72,4307889.0,214.03,215.68,213.35,214.72,4307889.0
2021-03-09 12:30:00,214.79,218.23,214.5,218.0,6076824.0,214.79,218.23,214.5,218.0,6076824.0
2021-03-09 13:00:00,218.0,224.31,217.99,222.89,13443375.0,218.0,224.31,217.99,222.89,13443375.0
2021-03-09 13:30:00,222.96,226.03,222.33,224.71,10217961.0,222.96,226.03,222.33,224.71,10217961.0
2021-03-09 14:00:00,224.71,225.33,219.13,220.27,9703704.0,224.71,225.33,219.13,220.27,9703704.0
2021-03-09 14:30:00,220.28,223.42,220.27,222.0,6813804.0,220.28,223.42,220.27,222.0,6813804.0
2021-03-09 15:00:00,221.96,224.97,221.16,224.04,6005307.0,221.96,224.97,221.16,224.04,6005307.0
2021-03-09 15:30:00,224.06,225.08,221.33,224.53,8678670.0,224.06,225.08,221.33,224.53,8678670.0
2021-03-10 09:30:00,233.42,239.28,230.51,234.26,24166788.0,233.42,239.28,230.51,234.26,24166788.0
2021-03-10 10:00:00,234.26,234.92,225.91,226.17,13109922.0,234.26,234.92,225.91,226.17,13109922.0
2021-03-10 10:30:00,226.18,229.5,223.33,228.61,12816111.0,226.18,229.5,223.33,228.61,12816111.0
2021-03-10 11:00:00,228.59,231.0,225.67,228.22,8136642.0,228.59,231.0,225.67,228.22,8136642.0
2021-03-10 11:30:00,228.25,228.89,225.1,227.25,5020284.0,228.25,228.89,225.1,227.25,5020284.0
2021-03-10 12:00:00,227.47,227.86,221.43,221.59,5232663.0,227.47,227.86,221.43,221.59,5232663.0
2021-03-10 12:30:00,221.43,226.27,218.61,224.81,8123499.0,221.43,226.27,218.61,224.81,8123499.0
2021-03-10 13:00:00,224.82,224.99,221.33,223.76,4730646.0,224.82,224.99,221.33,223.76,4730646.0
2021-03-10 13:30:00,223.83,224.83,219.37,220.76,6039111.0,223.83,224.83,219.37,220.76,6039111.0
2021-03-10 14:00:00,220.76,225.67,219.94,224.64,5781795.0,220.76,225.67,219.94,224.64,5781795.0
2021-03-10 14:30:00,224.54,227.57,223.35,227.14,5279928.0,224.54,227.57,223.35,227.14,5279928.0
2021-03-10 15:00:00,227.02,228.0,221.67,222.42,4840734.0,227.02,228.0,221.67,222.42,4840734.0
2021-03-10 15:30:00,222.39,223.83,221.55,222.76,4575324.0,222.39,223.83,221.55,222.76,4575324.0
2021-03-11 09:30:00,233.13,233.33,228.0,230.21,11381151.0,233.13,233.33,228.0,230.21,11381151.0
2021-03-11 10:00:00,230.21,231.3,225.73,227.02,7103298.0,230.21,231.3,225.73,227.02,7103298.0
2021-03-11 10:30:00,226.91,229.75,226.79,228.92,4802559.0,226.91,229.75,226.79,228.92,4802559.0
2021-03-11 11:00:00,228.97,232.45,228.92,231.05,6510102.0,228.97,232.45,228.92,231.05,6510102.0
2021-03-11 11:30:00,231.16,232.23,229.14,229.48,4448136.0,231.16,232.23,229.14,229.48,4448136.0
2021-03-11 12:00:00,229.55,231.08,228.4,230.0,3295026.0,229.55,231.08,228.4,230.0,3295026.0
2021-03-11 12:30:00,230.04,230.93,229.23,230.01,2103861.0,230.04,230.93,229.23,230.01,2103861.0
2021-03-11 13:00:00,230.07,233.17,229.63,231.55,4386693.0,230.07,233.17,229.63,231.55,4386693.0
2021-03-11 13:30:00,231.55,231.99,229.86,230.54,2960922.0,231.55,231.99,229.86,230.54,2960922.0
2021-03-11 14:00:00,230.55,231.84,230.05,231.0,2449914.0,230.55,231.84,230.05,231.0,2449914.0
2021-03-11 14:30:00,231.04,231.82,230.49,230.56,2162634.0,231.04,231.82,230.49,230.56,2162634.0
2021-03-11 15:00:00,230.51,234.17,230.0,233.54,4508427.0,230.51,234.17,230.0,233.54,4508427.0
2021-03-11 15:30:00,233.56,234.16,231.93,233.2,5636862.0,233.56,234.16,231.93,233.2,5636862.0
2021-03-12 09:30:00,223.35,228.73,222.04,227.34,10969863.0,223.35,228.73,222.04,227.34,10969863.0
2021-03-12 10:00:00,227.5,228.02,223.84,225.15,6450915.0,227.5,228.02,223.84,225.15,6450915.0
2021-03-12 10:30:00,225.08,226.6,224.33,225.63,3943557.0,225.08,226.6,224.33,225.63,3943557.0
2021-03-12 11:00:00,225.56,227.94,224.59,227.15,4422183.0,225.56,227.94,224.59,227.15,4422183.0
2021-03-12 11:30:00,227.09,229.92,226.53,229.23,4831959.0,227.09,229.92,226.53,229.23,4831959.0
2021-03-12 12:00:00,229.26,231.33,228.59,230.93,4326162.0,229.26,231.33,228.59,230.93,4326162.0
2021-03-12 12:30:00,230.93,231.63,227.76,229.14,5423364.0,230.93,231.63,227.76,229.14,5423364.0
2021-03-12 13:00:00,229.2,230.19,228.2,229.33,2831157.0,229.2,230.19,228.2,229.33,2831157.0
2021-03-12 13:30:00,229.39,230.0,228.03,228.24,1975782.0,229.39,230.0,228.03,228.24,1975782.0
2021-03-12 14:00:00,228.28,228.63,227.08,228.04,2380104.0,228.28,228.63,227.08,228.04,2380104.0
2021-03-12 14:30:00,228.06,230.4,227.97,229.81,3113982.0,228.06,230.4,227.97,229.81,3113982.0
2021-03-12 15:00:00,229.82,229.95,228.04,229.55,2208147.0,229.82,229.95,228.04,229.55,2208147.0
2021-03-12 15:30:00,229.55,231.6,229.27,231.28,4337433.0,229.55,231.6,229.27,231.28,4337433.0
2021-03-15 09:30:00,231.36,233.3,228.01,233.1,8175894.0,231.36,233.3,228.01,233.1,8175894.0
2021-03-15 10:00:00,233.1,237.73,232.78,234.72,10281645.0,233.1,237.73,232.78,234.72,10281645.0
2021-03-15 10:30:00,234.63,236.26,233.87,235.03,5505924.0,234.63,236.26,233.87,235.03,5505924.0
2021-03-15 11:00:00,235.07,235.39,231.87,232.32,4402350.0,235.07,235.39,231.87,232.32,4402350.0
2021-03-15 11:30:00,232.21,234.01,230.7,233.35,4339272.0,232.21,234.01,230.7,233.35,4339272.0
2021-03-15 12:00:00,233.35,234.69,233.23,233.82,2439228.0,233.35,234.69,233.23,233.82,2439228.0
2021-03-15 12:30:00,233.8,235.93,233.51,234.81,3179982.0,233.8,235.93,233.51,234.81,3179982.0
2021-03-15 13:00:00,234.83,235.0,233.34,233.89,2046336.0,234.83,235.0,233.34,233.89,2046336.0
2021-03-15 13:30:00,233.9,235.45,233.79,234.92,2280642.0,233.9,235.45,233.79,234.92,2280642.0
2021-03-15 14:00:00,234.92,235.66,234.17,235.19,1879641.0,234.92,235.66,234.17,235.19,1879641.0
2021-03-15 14:30:00,235.23,236.63,234.67,236.29,2639745.0,235.23,236.63,234.67,236.29,2639745.0
2021-03-15 15:00:00,236.22,236.37,234.19,234.64,2205030.0,236.22,236.37,234.19,234.64,2205030.0
2021-03-15 15:30:00,234.62,236.11,234.4,235.98,3140682.0,234.62,236.11,234.4,235.98,3140682.0
2021-03-16 09:30:00,234.43,235.16,231.46,233.05,7321323.0,234.43,235.16,231.46,233.05,7321323.0
2021-03-16 10:00:00,233.02,235.97,231.73,235.5,5067402.0,233.02,235.97,231.73,235.5,5067402.0
2021-03-16 10:30:00,235.5,235.73,234.17,234.27,3818721.0,235.5,235.73,234.17,234.27,3818721.0
2021-03-16 11:00:00,234.29,234.83,233.41,234.49,2590062.0,234.29,234.83,233.41,234.49,2590062.0
2021-03-16 11:30:00,234.44,234.88,233.53,233.73,1935216.0,234.44,234.88,233.53,233.73,1935216.0
2021-03-16 12:00:00,233.76,233.76,230.23,231.32,4188942.0,233.76,233.76,230.23,231.32,4188942.0
2021-03-16 12:30:00,231.32,232.06,230.67,231.82,2860095.0,231.32,232.06,230.67,231.82,2860095.0
2021-03-16 13:00:00,231.83,232.93,231.28,231.65,2430984.0,231.83,232.93,231.28,231.65,2430984.0
2021-03-16 13:30:00,231.67,231.68,229.74,230.18,3015240.0,231.67,231.68,229.74,230.18,3015240.0
2021-03-16 14:00:00,230.24,230.82,227.27,227.33,5120433.0,230.24,230.82,227.27,227.33,5120433.0
2021-03-16 14:30:00,227.36,228.3,223.67,225.91,9140838.0,227.36,228.3,223.67,225.91,9140838.0
2021-03-16 15:00:00,225.89,227.1,224.69,226.19,4648098.0,225.89,227.1,224.69,226.19,4648098.0
2021-03-16 15:30:00,226.28,227.6,225.29,225.54,4828227.0,226.28,227.6,225.29,225.54,4828227.0
2021-03-17 09:30:00,218.96,223.97,217.0,223.7,10418937.0,218.96,223.97,217.0,223.7,10418937.0
2021-03-17 10:00:00,223.78,227.93,222.82,226.33,8147709.0,223.78,227.93,222.82,226.33,8147709.0
2021-03-17 10:30:00,226.29,227.28,223.5,224.74,5290218.0,226.29,227.28,223.5,224.74,5290218.0
2021-03-17 11:00:00,224.79,226.25,223.09,225.4,4001823.0,224.79,226.25,223.09,225.4,4001823.0
2021-03-17 11:30:00,225.36,225.36,222.09,222.5,3408717.0,225.36,225.36,222.09,222.5,3408717.0
2021-03-17 12:00:00,222.4,223.45,221.05,223.19,4062900.0,222.4,223.45,221.05,223.19,4062900.0
2021-03-17 12:30:00,223.17,224.22,222.42,222.85,2654346.0,223.17,224.22,222.42,222.85,2654346.0
2021-03-17 13:00:00,222.94,225.67,222.45,224.83,2924190.0,222.94,225.67,222.45,224.83,2924190.0
2021-03-17 13:30:00,224.87,224.88,223.34,223.76,1825275.0,224.87,224.88,223.34,223.76,1825275.0
2021-03-17 14:00:00,223.92,231.95,223.91,227.83,9776220.0,223.92,231.95,223.91,227.83,9776220.0
2021-03-17 14:30:00,227.9,232.12,227.44,231.87,8491257.0,227.9,232.12,227.44,231.87,8491257.0
2021-03-17 15:00:00,231.88,234.58,231.35,232.84,5912241.0,231.88,234.58,231.35,232.84,5912241.0
2021-03-17 15:30:00,232.92,234.01,231.43,233.92,5038974.0,232.92,234.01,231.43,233.92,5038974.0
2021-03-18 09:30:00,228.17,229.74,224.37,227.62,9686643.0,228.17,229.74,224.37,227.62,9686643.0
2021-03-18 10:00:00,227.61,227.66,224.24,226.91,5548416.0,227.61,227.66,224.24,226.91,5548416.0
2021-03-18 10:30:00,226.91,227.86,225.47,226.91,4190802.0,226.91,227.86,225.47,226.91,4190802.0
2021-03-18 11:00:00,226.79,228.29,225.04,225.8,3789651.0,226.79,228.29,225.04,225.8,3789651.0
2021-03-18 11:30:00,225.83,225.97,224.43,225.05,3246273.0,225.83,225.97,224.43,225.05,3246273.0
2021-03-18 12:00:00,225.05,226.82,224.33,224.68,3548829.0,225.05,226.82,224.33,224.68,3548829.0
2021-03-18 12:30:00,224.63,224.75,222.44,222.7,3770625.0,224.63,224.75,222.44,222.7,3770625.0
2021-03-18 13:00:00,222.66,225.0,222.64,224.29,3273702.0,222.66,225.0,222.64,224.29,3273702.0
2021-03-18 13:30:00,224.29,224.67,223.42,223.67,2183607.0,224.29,224.67,223.42,223.67,2183607.0
2021-03-18 14:00:00,223.63,223.87,221.6,221.65,3071925.0,223.63,223.87,221.6,221.65,3071925.0
2021-03-18 14:30:00,221.65,222.92,220.8,222.25,3882720.0,221.65,222.92,220.8,222.25,3882720.0
2021-03-18 15:00:00,222.18,222.47,219.33,220.21,4023846.0,222.18,222.47,219.33,220.21,4023846.0
2021-03-18 15:30:00,220.27,220.66,217.33,217.77,6073743.0,220.27,220.66,217.33,217.77,6073743.0
2021-03-19 09:30:00,215.33,218.0,210.56,212.96,14144631.0,215.33,218.0,210.56,212.96,14144631.0
2021-03-19 10:00:00,212.96,213.43,208.21,212.08,9301248.0,212.96,213.43,208.21,212.08,9301248.0
2021-03-19 10:30:00,212.09,216.98,210.49,216.92,7726539.0,212.09,216.98,210.49,216.92,7726539.0
2021-03-19 11:00:00,216.91,218.09,211.25,214.71,6837864.0,216.91,218.09,211.25,214.71,6837864.0
2021-03-19 11:30:00,214.67,217.12,214.1,216.23,4390602.0,214.67,217.12,214.1,216.23,4390602.0
2021-03-19 12:00:00,216.29,217.27,214.68,214.89,3183378.0,216.29,217.27,214.68,214.89,3183378.0
2021-03-19 12:30:00,214.86,215.97,214.17,215.63,2276955.0,214.86,215.97,214.17,215.63,2276955.0
2021-03-19 13:00:00,215.63,216.0,213.43,215.74,2454696.0,215.63,216.0,213.43,215.74,2454696.0
2021-03-19 13:30:00,215.77,217.73,215.08,216.47,3240711.0,215.77,217.73,215.08,216.47,3240711.0
2021-03-19 14:00:00,216.5,217.1,215.33,216.54,3169332.0,216.5,217.1,215.33,216.54,3169332.0
2021-03-19 14:30:00,216.48,218.52,216.07,216.99,4640979.0,216.48,218.52,216.07,216.99,4640979.0
2021-03-19 15:00:00,217.0,217.11,215.89,216.46,2425602.0,217.0,217.11,215.89,216.46,2425602.0
2021-03-19 15:30:00,216.45,219.08,216.04,218.32,6120831.0,216.45,219.08,216.04,218.32,6120831.0
2021-03-22 09:30:00,228.2,231.47,226.2,226.75,12429063.0,228.2,231.47,226.2,226.75,12429063.0
2021-03-22 10:00:00,226.86,227.47,224.19,225.83,7556064.0,226.86,227.47,224.19,225.83,7556064.0
2021-03-22 10:30:00,225.99,229.19,225.17,228.36,5238120.0,225.99,229.19,225.17,228.36,5238120.0
2021-03-22 11:00:00,228.36,231.33,228.36,230.27,5993853.0,228.36,231.33,228.36,230.27,5993853.0
2021-03-22 11:30:00,230.3,231.19,228.74,229.46,4417971.0,230.3,231.19,228.74,229.46,4417971.0
2021-03-22 12:00:00,229.41,232.93,229.21,232.62,5282004.0,229.41,232.93,229.21,232.62,5282004.0
2021-03-22 12:30:00,232.63,233.21,231.49,232.44,4586676.0,232.63,233.21,231.49,232.44,4586676.0
2021-03-22 13:00:00,232.5,232.66,229.79,230.07,3978228.0,232.5,232.66,229.79,230.07,3978228.0
2021-03-22 13:30:00,230.13,232.02,230.06,231.45,3416589.0,230.13,232.02,230.06,231.45,3416589.0
2021-03-22 14:00:00,231.44,231.5,229.91,230.65,1914018.0,231.44,231.5,229.91,230.65,1914018.0
2021-03-22 14:30:00,230.63,231.09,229.5,230.44,2499252.0,230.63,231.09,229.5,230.44,2499252.0
2021-03-22 15:00:00,230.49,231.09,227.83,228.0,2888721.0,230.49,231.09,227.83,228.0,2888721.0
2021-03-22 15:30:00,227.97,228.66,222.92,223.33,9020958.0,227.97,228.66,222.92,223.33,9020958.0
2021-03-23 09:30:00,225.43,225.61,221.74,223.58,7972881.0,225.43,225.61,221.74,223.58,7972881.0
2021-03-23 10:00:00,223.47,225.93,223.12,223.47,6539256.0,223.47,225.93,223.12,223.47,6539256.0
2021-03-23 10:30:00,223.46,224.3,221.14,224.07,5924667.0,223.46,224.3,221.14,224.07,5924667.0
2021-03-23 11:00:00,223.99,225.06,222.96,223.49,3896481.0,223.99,225.06,222.96,223.49,3896481.0
2021-03-23 11:30:00,223.49,224.11,222.55,223.15,2210652.0,223.49,224.11,222.55,223.15,2210652.0
2021-03-23 12:00:00,223.14,224.18,221.79,222.39,2884299.0,223.14,224.18,221.79,222.39,2884299.0
2021-03-23 12:30:00,222.46,224.43,222.06,224.12,2262666.0,222.46,224.43,222.06,224.12,2262666.0
2021-03-23 13:00:00,224.09,224.83,223.13,223.28,2692938.0,224.09,224.83,223.13,223.28,2692938.0
2021-03-23 13:30:00,223.27,223.36,221.94,222.11,2250261.0,223.27,223.36,221.94,222.11,2250261.0
2021-03-23 14:00:00,222.11,222.92,220.7,222.58,3371004.0,222.11,222.92,220.7,222.58,3371004.0
2021-03-23 14:30:00,222.66,223.64,220.47,220.6,3325998.0,222.66,223.64,220.47,220.6,3325998.0
2021-03-23 15:00:00,220.59,220.96,219.17,220.07,3724404.0,220.59,220.96,219.17,220.07,3724404.0
2021-03-23 15:30:00,220.04,221.02,219.41,220.83,3201753.0,220.04,221.02,219.41,220.83,3201753.0
2021-03-24 09:30:00,222.64,222.67,217.47,218.71,8455287.0,222.64,222.67,217.47,218.71,8455287.0
2021-03-24 10:00:00,218.57,220.5,217.0,218.18,6227079.0,218.57,220.5,217.0,218.18,6227079.0
2021-03-24 10:30:00,218.13,220.29,217.17,219.77,5500836.0,218.13,220.29,217.17,219.77,5500836.0
2021-03-24 11:00:00,219.84,222.07,219.61,221.53,5996454.0,219.84,222.07,219.61,221.53,5996454.0
2021-03-24 11:30:00,221.44,221.78,218.61,219.3,3984018.0,221.44,221.78,218.61,219.3,3984018.0
2021-03-24 12:00:00,219.24,220.07,218.55,219.28,2843790.0,219.24,220.07,218.55,219.28,2843790.0
2021-03-24 12:30:00,219.27,219.47,217.12,217.64,2883102.0,219.27,219.47,217.12,217.64,2883102.0
2021-03-24 13:00:00,217.55,217.56,213.97,215.24,5641644.0,217.55,217.56,213.97,215.24,5641644.0
2021-03-24 13:30:00,215.14,216.52,214.37,216.52,3538041.0,215.14,216.52,214.37,216.52,3538041.0
2021-03-24 14:00:00,216.46,216.94,214.37,214.38,2659233.0,216.46,216.94,214.37,214.38,2659233.0
2021-03-24 14:30:00,214.4,214.52,212.13,212.48,4768950.0,214.4,214.52,212.13,212.48,4768950.0
2021-03-24 15:00:00,212.43,213.12,211.0,211.57,3450057.0,212.43,213.12,211.0,211.57,3450057.0
2021-03-24 15:30:00,211.67,211.73,210.04,210.04,5016021.0,211.67,211.73,210.04,210.04,5016021.0
2021-03-25 09:30:00,204.33,210.28,203.17,209.38,12878601.0,204.33,210.28,203.17,209.38,12878601.0
2021-03-25 10:00:00,209.28,212.9,208.6,209.51,9014799.0,209.28,212.9,208.6,209.51,9014799.0
2021-03-25 10:30:00,209.58,210.5,205.93,207.54,6788688.0,209.58,210.5,205.93,207.54,6788688.0
2021-03-25 11:00:00,207.52,208.17,205.17,207.55,5694138.0,207.52,208.17,205.17,207.55,5694138.0
2021-03-25 11:30:00,207.55,210.83,206.89,210.67,5155785.0,207.55,210.83,206.89,210.67,5155785.0
2021-03-25 12:00:00,210.72,214.83,210.5,214.33,6428541.0,210.72,214.83,210.5,214.33,6428541.0
2021-03-25 12:30:00,214.33,214.4,211.24,211.32,3059475.0,214.33,214.4,211.24,211.32,3059475.0
2021-03-25 13:00:00,211.35,212.83,210.34,210.65,3768288.0,211.35,212.83,210.34,210.65,3768288.0
2021-03-25 13:30:00,210.71,211.59,209.62,209.78,3070908.0,210.71,211.59,209.62,209.78,3070908.0
2021-03-25 14:00:00,209.77,210.23,208.09,208.23,3167379.0,209.77,210.23,208.09,208.23,3167379.0
2021-03-25 14:30:00,208.26,213.16,208.09,212.77,4738275.0,208.26,213.16,208.09,212.77,4738275.0
2021-03-25 15:00:00,212.71,213.7,211.65,212.54,3154056.0,212.71,213.7,211.65,212.54,3154056.0
2021-03-25 15:30:00,212.48,215.17,212.06,213.36,4608006.0,212.48,215.17,212.06,213.36,4608006.0
2021-03-26 09:30:00,213.96,214.61,211.37,211.64,5249484.0,213.96,214.61,211.37,211.64,5249484.0
2021-03-26 10:00:00,211.73,213.38,210.23,211.86,3596769.0,211.73,213.38,210.23,211.86,3596769.0
2021-03-26 10:30:00,211.9,213.27,211.05,211.74,2808912.0,211.9,213.27,211.05,211.74,2808912.0
2021-03-26 11:00:00,211.83,212.12,208.06,208.41,3502611.0,211.83,212.12,208.06,208.41,3502611.0
2021-03-26 11:30:00,208.39,209.07,205.92,206.59,4816413.0,208.39,209.07,205.92,206.59,4816413.0
2021-03-26 12:00:00,206.59,206.72,203.7,206.12,6109356.0,206.59,206.72,203.7,206.12,6109356.0
2021-03-26 12:30:00,206.19,206.85,204.2,204.49,3251844.0,206.19,206.85,204.2,204.49,3251844.0
2021-03-26 13:00:00,204.48,206.15,204.31,205.55,2414571.0,204.48,206.15,204.31,205.55,2414571.0
2021-03-26 13:30:00,205.49,205.81,202.05,203.18,3814770.0,205.49,205.81,202.05,203.18,3814770.0
2021-03-26 14:00:00,203.18,203.33,200.42,202.03,4696356.0,203.18,203.33,200.42,202.03,4696356.0
2021-03-26 14:30:00,201.98,203.59,200.0,203.53,5340024.0,201.98,203.59,200.0,203.53,5340024.0
2021-03-26 15:00:00,203.54,204.64,202.0,204.34,4890126.0,203.54,204.64,202.0,204.34,4890126.0
2021-03-26 15:30:00,204.34,206.33,203.17,206.28,5433087.0,204.34,206.33,203.17,206.28,5433087.0
2021-03-29 09:30:00,205.14,205.25,199.13,200.55,8774427.0,205.14,205.25,199.13,200.55,8774427.0
2021-03-29 10:00:00,200.5,202.33,198.67,200.43,5806587.0,200.5,202.33,198.67,200.43,5806587.0
2021-03-29 10:30:00,200.34,203.3,200.17,202.08,3710790.0,200.34,203.3,200.17,202.08,3710790.0
2021-03-29 11:00:00,202.09,202.09,199.51,201.02,2892483.0,202.09,202.09,199.51,201.02,2892483.0
2021-03-29 11:30:00,201.03,203.28,199.78,202.57,3459606.0,201.03,203.28,199.78,202.57,3459606.0
2021-03-29 12:00:00,202.68,203.05,200.5,201.3,2347074.0,202.68,203.05,200.5,201.3,2347074.0
2021-03-29 12:30:00,201.3,203.16,200.78,203.1,2234601.0,201.3,203.16,200.78,203.1,2234601.0
2021-03-29 13:00:00,203.16,205.43,203.01,203.13,3697200.0,203.16,205.43,203.01,203.13,3697200.0
2021-03-29 13:30:00,203.14,203.63,202.17,202.31,2229597.0,203.14,203.63,202.17,202.31,2229597.0
2021-03-29 14:00:00,202.33,203.48,201.88,203.17,2574759.0,202.33,203.48,201.88,203.17,2574759.0
2021-03-29 14:30:00,203.16,203.48,201.73,202.6,2496957.0,203.16,203.48,201.73,202.6,2496957.0
2021-03-29 15:00:00,202.67,204.42,202.67,203.67,2758614.0,202.67,204.42,202.67,203.67,2758614.0
2021-03-29 15:30:00,203.67,204.59,202.84,203.84,3565506.0,203.67,204.59,202.84,203.84,3565506.0
2021-03-30 09:30:00,200.64,202.06,197.0,198.13,9018705.0,200.64,202.06,197.0,198.13,9018705.0
2021-03-30 10:00:00,198.17,201.41,197.73,201.02,7362654.0,198.17,201.41,197.73,201.02,7362654.0
2021-03-30 10:30:00,201.0,205.27,200.75,204.74,8617746.0,201.0,205.27,200.75,204.74,8617746.0
2021-03-30 11:00:00,204.82,208.13,203.89,207.68,6943176.0,204.82,208.13,203.89,207.68,6943176.0
2021-03-30 11:30:00,207.68,211.17,207.42,208.42,7273743.0,207.68,211.17,207.42,208.42,7273743.0
2021-03-30 12:00:00,208.35,209.58,206.73,208.08,6030519.0,208.35,209.58,206.73,208.08,6030519.0
2021-03-30 12:30:00,208.01,208.75,206.34,206.4,3716505.0,208.01,208.75,206.34,206.4,3716505.0
2021-03-30 13:00:00,206.4,207.62,205.68,207.14,4176690.0,206.4,207.62,205.68,207.14,4176690.0
2021-03-30 13:30:00,207.07,207.56,205.73,205.75,1741989.0,207.07,207.56,205.73,205.75,1741989.0
2021-03-30 14:00:00,205.75,207.06,205.1,206.59,3289074.0,205.75,207.06,205.1,206.59,3289074.0
2021-03-30 14:30:00,206.59,209.81,206.37,209.54,5162811.0,206.59,209.81,206.37,209.54,5162811.0
2021-03-30 15:00:00,209.54,211.58,209.07,210.23,4703331.0,209.54,211.58,209.07,210.23,4703331.0
2021-03-30 15:30:00,210.27,212.55,210.27,212.05,6687747.0,210.27,212.55,210.27,212.05,6687747.0
2021-03-31 09:30:00,215.42,218.17,213.7,216.2,11627385.0,215.42,218.17,213.7,216.2,11627385.0
2021-03-31 10:00:00,216.2,220.07,216.15,218.71,8820366.0,216.2,220.07,216.15,218.71,8820366.0
2021-03-31 10:30:00,218.81,221.29,218.63,220.27,5737971.0,218.81,221.29,218.63,220.27,5737971.0
2021-03-31 11:00:00,220.16,220.34,218.8,220.01,3846951.0,220.16,220.34,218.8,220.01,3846951.0
2021-03-31 11:30:00,219.98,220.57,218.36,219.34,3667392.0,219.98,220.57,218.36,219.34,3667392.0
2021-03-31 12:00:00,219.3,220.48,219.3,219.7,2981796.0,219.3,220.48,219.3,219.7,2981796.0
2021-03-31 12:30:00,219.73,221.75,219.57,221.1,4138023.0,219.73,221.75,219.57,221.1,4138023.0
2021-03-31 13:00:00,221.09,221.87,220.38,221.6,2518191.0,221.09,221.87,220.38,221.6,2518191.0
2021-03-31 13:30:00,221.62,221.62,220.12,220.12,2345586.0,221.62,221.62,220.12,220.12,2345586.0
2021-03-31 14:00:00,220.16,221.99,219.59,221.59,3211926.0,220.16,221.99,219.59,221.59,3211926.0
2021-03-31 14:30:00,221.67,222.82,220.76,222.53,3347298.0,221.67,222.82,220.76,222.53,3347298.0
2021-03-31 15:00:00,222.41,224.0,222.34,223.09,4015200.0,222.41,224.0,222.34,223.09,4015200.0
2021-03-31 15:30:00,223.05,223.6,222.22,222.67,4261482.0,223.05,223.6,222.22,222.67,4261482.0
2021-04-01 09:30:00,229.4,230.81,226.85,228.64,11935932.0,229.4,230.81,226.85,228.64,11935932.0
2021-04-01 10:00:00,228.72,229.93,227.06,227.67,7926717.0,228.72,229.93,227.06,227.67,7926717.0
2021-04-01 10:30:00,227.72,228.01,225.43,225.76,5783700.0,227.72,228.01,225.43,225.76,5783700.0
2021-04-01 11:00:00,225.73,226.39,223.93,225.77,5460327.0,225.73,226.39,223.93,225.77,5460327.0
2021-04-01 11:30:00,225.77,226.33,223.94,223.95,4399293.0,225.77,226.33,223.94,223.95,4399293.0
2021-04-01 12:00:00,223.94,226.26,223.69,226.0,3929202.0,223.94,226.26,223.69,226.0,3929202.0
2021-04-01 12:30:00,225.99,226.22,224.01,224.48,2722329.0,225.99,226.22,224.01,224.48,2722329.0
2021-04-01 13:00:00,224.5,224.8,222.08,222.53,4430391.0,224.5,224.8,222.08,222.53,4430391.0
2021-04-01 13:30:00,222.48,223.95,222.42,222.72,3323751.0,222.48,223.95,222.42,222.72,3323751.0
2021-04-01 14:00:00,222.69,223.29,222.18,223.15,2713890.0,222.69,223.29,222.18,223.15,2713890.0
2021-04-01 14:30:00,223.17,223.49,222.42,222.96,2541588.0,223.17,223.49,222.42,222.96,2541588.0
2021-04-01 15:00:00,222.96,223.0,220.5,221.02,4173894.0,222.96,223.0,220.5,221.02,4173894.0
2021-04-01 15:30:00,221.05,221.33,219.81,220.37,5749122.0,221.05,221.33,219.81,220.37,5749122.0
2021-04-05 09:30:00,235.97,236.05,231.06,231.63,15007077.0,235.97,236.05,231.06,231.63,15007077.0
2021-04-05 10:00:00,231.65,233.33,229.89,233.31,9330231.0,231.65,233.33,229.89,233.31,9330231.0
2021-04-05 10:30:00,233.33,233.87,230.98,231.31,6132570.0,233.33,233.87,230.98,231.31,6132570.0
2021-04-05 11:00:00,231.39,233.3,230.37,232.27,4977927.0,231.39,233.3,230.37,232.27,4977927.0
2021-04-05 11:30:00,232.17,233.38,230.87,231.56,4878783.0,232.17,233.38,230.87,231.56,4878783.0
2021-04-05 12:00:00,231.52,232.61,230.45,230.71,3023742.0,231.52,232.61,230.45,230.71,3023742.0
2021-04-05 12:30:00,230.75,231.12,228.23,228.97,3870681.0,230.75,231.12,228.23,228.97,3870681.0
2021-04-05 13:00:00,229.08,231.05,228.94,230.84,3849642.0,229.08,231.05,228.94,230.84,3849642.0
2021-04-05 13:30:00,230.82,232.98,230.0,232.43,4817757.0,230.82,232.98,230.0,232.43,4817757.0
2021-04-05 14:00:00,232.43,233.8,232.43,233.05,4736463.0,232.43,233.8,232.43,233.05,4736463.0
2021-04-05 14:30:00,233.04,234.58,232.83,234.34,5238375.0,233.04,234.58,232.83,234.34,5238375.0
2021-04-05 15:00:00,234.3,235.08,233.19,233.29,3851352.0,234.3,235.08,233.19,233.29,3851352.0
2021-04-05 15:30:00,233.33,233.33,230.04,230.33,7132386.0,233.33,233.33,230.04,230.33,7132386.0
2021-04-06 09:30:00,230.1,230.25,227.12,229.14,9414744.0,230.1,230.25,227.12,229.14,9414744.0
2021-04-06 10:00:00,229.08,230.93,228.78,229.31,7106781.0,229.08,230.93,228.78,229.31,7106781.0
2021-04-06 10:30:00,229.38,231.49,228.7,230.68,5119176.0,229.38,231.49,228.7,230.68,5119176.0
2021-04-06 11:00:00,230.67,231.89,229.65,231.49,5091333.0,230.67,231.89,229.65,231.49,5091333.0
2021-04-06 11:30:00,231.47,231.93,230.62,230.89,3126093.0,231.47,231.93,230.62,230.89,3126093.0
2021-04-06 12:00:00,230.88,230.94,228.89,228.99,2855166.0,230.88,230.94,228.89,228.99,2855166.0
2021-04-06 12:30:00,228.93,230.24,228.9,230.1,2098611.0,228.93,230.24,228.9,230.1,2098611.0
2021-04-06 13:00:00,230.07,230.13,228.15,228.49,2751867.0,230.07,230.13,228.15,228.49,2751867.0
2021-04-06 13:30:00,228.43,230.13,228.35,230.0,2555988.0,228.43,230.13,228.35,230.0,2555988.0
2021-04-06 14:00:00,229.97,231.52,229.89,230.44,4060212.0,229.97,231.52,229.89,230.44,4060212.0
2021-04-06 14:30:00,230.45,232.18,230.1,231.48,4500309.0,230.45,232.18,230.1,231.48,4500309.0
2021-04-06 15:00:00,231.55,232.18,230.53,230.77,3133029.0,231.55,232.18,230.53,230.77,3133029.0
2021-04-06 15:30:00,230.83,230.97,229.7,230.54,3573942.0,230.83,230.97,229.7,230.54,3573942.0
2021-04-07 09:30:00,229.0,229.83,227.43,229.7,7495833.0,229.0,229.83,227.43,229.7,7495833.0
2021-04-07 10:00:00,229.64,230.46,228.78,229.92,4229238.0,229.64,230.46,228.78,229.92,4229238.0
2021-04-07 10:30:00,229.9,230.4,228.67,228.96,3845031.0,229.9,230.4,228.67,228.96,3845031.0
2021-04-07 11:00:00,228.98,229.71,228.07,228.09,2987970.0,228.98,229.71,228.07,228.09,2987970.0
2021-04-07 11:30:00,228.12,228.74,227.5,228.12,3083361.0,228.12,228.74,227.5,228.12,3083361.0
2021-04-07 12:00:00,228.13,228.31,225.4,225.66,4686330.0,228.13,228.31,225.4,225.66,4686330.0
2021-04-07 12:30:00,225.58,226.62,224.67,225.05,3242256.0,225.58,226.62,224.67,225.05,3242256.0
2021-04-07 13:00:00,225.03,226.28,224.7,226.02,2803644.0,225.03,226.28,224.7,226.02,2803644.0
2021-04-07 13:30:00,225.96,226.54,224.77,224.82,2604078.0,225.96,226.54,224.77,224.82,2604078.0
2021-04-07 14:00:00,224.83,227.35,224.78,225.48,4557582.0,224.83,227.35,224.78,225.48,4557582.0
2021-04-07 14:30:00,225.51,225.76,224.27,224.5,3763080.0,225.51,225.76,224.27,224.5,3763080.0
2021-04-07 15:00:00,224.5,225.27,222.61,223.14,3466305.0,224.5,225.27,222.61,223.14,3466305.0
2021-04-07 15:30:00,223.09,223.92,222.84,223.68,4301808.0,223.09,223.92,222.84,223.68,4301808.0
2021-04-08 09:30:00,225.79,226.73,223.88,226.46,8066091.0,225.79,226.73,223.88,226.46,8066091.0
2021-04-08 10:00:00,226.5,229.09,225.79,228.64,7578669.0,226.5,229.09,225.79,228.64,7578669.0
2021-04-08 10:30:00,228.7,229.85,228.03,228.7,5549889.0,228.7,229.85,228.03,228.7,5549889.0
2021-04-08 11:00:00,228.7,228.78,227.17,228.19,3190434.0,228.7,228.78,227.17,228.19,3190434.0
2021-04-08 11:30:00,228.2,229.43,227.93,229.31,2606862.0,228.2,229.43,227.93,229.31,2606862.0
2021-04-08 12:00:00,229.32,229.58,228.13,229.18,2119098.0,229.32,229.58,228.13,229.18,2119098.0
2021-04-08 12:30:00,229.19,229.33,227.73,227.96,2142270.0,229.19,229.33,227.73,227.96,2142270.0
2021-04-08 13:00:00,227.93,228.57,227.05,227.21,1945269.0,227.93,228.57,227.05,227.21,1945269.0
2021-04-08 13:30:00,227.26,227.52,226.42,227.34,2155194.0,227.26,227.52,226.42,227.34,2155194.0
2021-04-08 14:00:00,227.36,227.96,227.2,227.32,1953249.0,227.36,227.96,227.2,227.32,1953249.0
2021-04-08 14:30:00,227.3,228.63,227.28,227.69,2453550.0,227.3,228.63,227.28,227.69,2453550.0
2021-04-08 15:00:00,227.74,227.88,226.9,227.42,1633932.0,227.74,227.88,226.9,227.42,1633932.0
2021-04-08 15:30:00,227.43,228.17,227.07,227.93,2919555.0,227.43,228.17,227.07,227.93,2919555.0
2021-04-09 09:30:00,225.95,226.62,224.53,225.42,5663817.0,225.95,226.62,224.53,225.42,5663817.0
2021-04-09 10:00:00,225.46,226.99,224.85,225.75,4041708.0,225.46,226.99,224.85,225.75,4041708.0
2021-04-09 10:30:00,225.75,225.91,224.17,224.56,3774474.0,225.75,225.91,224.17,224.56,3774474.0
2021-04-09 11:00:00,224.54,225.0,223.7,223.81,3084258.0,224.54,225.0,223.7,223.81,3084258.0
2021-04-09 11:30:00,223.75,225.1,223.14,225.0,3682455.0,223.75,225.1,223.14,225.0,3682455.0
2021-04-09 12:00:00,225.0,225.89,224.36,225.52,2919348.0,225.0,225.89,224.36,225.52,2919348.0
2021-04-09 12:30:00,225.47,225.95,224.75,225.75,1939251.0,225.47,225.95,224.75,225.75,1939251.0
2021-04-09 13:00:00,225.76,226.29,225.39,226.08,2009823.0,225.76,226.29,225.39,226.08,2009823.0
2021-04-09 13:30:00,226.04,226.16,224.35,224.43,2158923.0,226.04,226.16,224.35,224.43,2158923.0
2021-04-09 14:00:00,224.42,224.85,223.84,224.08,1909650.0,224.42,224.85,223.84,224.08,1909650.0
2021-04-09 14:30:00,224.08,225.05,223.78,224.78,1627371.0,224.08,225.05,223.78,224.78,1627371.0
2021-04-09 15:00:00,224.79,224.95,223.7,224.78,1846473.0,224.79,224.95,223.7,224.78,1846473.0
2021-04-09 15:30:00,224.82,225.83,224.79,225.67,3078123.0,224.82,225.83,224.79,225.67,3078123.0
2021-04-12 09:30:00,228.57,232.16,227.36,231.35,9372474.0,228.57,232.16,227.36,231.35,9372474.0
2021-04-12 10:00:00,231.34,234.93,231.31,233.48,9839193.0,231.34,234.93,231.31,233.48,9839193.0
2021-04-12 10:30:00,233.52,234.15,232.17,233.72,5189502.0,233.52,234.15,232.17,233.72,5189502.0
2021-04-12 11:00:00,233.76,234.19,232.02,232.93,3012078.0,233.76,234.19,232.02,232.93,3012078.0
2021-04-12 11:30:00,232.96,233.14,231.08,232.11,3234438.0,232.96,233.14,231.08,232.11,3234438.0
2021-04-12 12:00:00,232.13,233.66,231.73,233.28,2916690.0,232.13,233.66,231.73,233.28,2916690.0
2021-04-12 12:30:00,233.27,234.0,232.73,233.32,3156321.0,233.27,234.0,232.73,233.32,3156321.0
2021-04-12 13:00:00,233.32,234.26,233.11,233.86,2475492.0,233.32,234.26,233.11,233.86,2475492.0
2021-04-12 13:30:00,233.92,233.96,232.49,232.71,1751223.0,233.92,233.96,232.49,232.71,1751223.0
2021-04-12 14:00:00,232.72,233.62,232.58,232.84,1798722.0,232.72,233.62,232.58,232.84,1798722.0
2021-04-12 14:30:00,232.83,233.66,232.23,233.61,2100108.0,232.83,233.66,232.23,233.61,2100108.0
2021-04-12 15:00:00,233.66,234.59,233.03,234.09,2572161.0,233.66,234.59,233.03,234.09,2572161.0
2021-04-12 15:30:00,234.09,234.67,233.67,233.88,3317307.0,234.09,234.67,233.67,233.88,3317307.0
2021-04-13 09:30:00,237.56,242.37,236.89,241.8,12041130.0,237.56,242.37,236.89,241.8,12041130.0
2021-04-13 10:00:00,241.82,244.0,241.54,243.96,7212279.0,241.82,244.0,241.54,243.96,7212279.0
2021-04-13 10:30:00,243.96,246.95,243.93,246.11,7251582.0,243.96,246.95,243.93,246.11,7251582.0
2021-04-13 11:00:00,246.1,247.16,244.57,245.17,5885763.0,246.1,247.16,244.57,245.17,5885763.0
2021-04-13 11:30:00,245.19,246.27,244.77,246.04,3352707.0,245.19,246.27,244.77,246.04,3352707.0
2021-04-13 12:00:00,246.05,248.17,246.05,247.46,6037977.0,246.05,248.17,246.05,247.46,6037977.0
2021-04-13 12:30:00,247.48,247.95,246.12,246.32,4688721.0,247.48,247.95,246.12,246.32,4688721.0
2021-04-13 13:00:00,246.28,249.0,246.28,248.64,4699797.0,246.28,249.0,246.28,248.64,4699797.0
2021-04-13 13:30:00,248.67,250.09,248.02,249.54,5468541.0,248.67,250.09,248.02,249.54,5468541.0
2021-04-13 14:00:00,249.54,252.33,249.18,252.33,6365589.0,249.54,252.33,249.18,252.33,6365589.0
2021-04-13 14:30:00,252.32,253.11,251.27,252.2,7001565.0,252.32,253.11,251.27,252.2,7001565.0
2021-04-13 15:00:00,252.23,254.18,251.89,253.81,5903979.0,252.23,254.18,251.89,253.81,5903979.0
2021-04-13 15:30:00,253.83,254.33,252.17,254.12,7054119.0,253.83,254.33,252.17,254.12,7054119.0
2021-04-14 09:30:00,256.9,260.26,254.57,257.43,16756476.0,256.9,260.26,254.57,257.43,16756476.0
2021-04-14 10:00:00,257.38,257.49,250.21,251.09,11370555.0,257.38,257.49,250.21,251.09,11370555.0
2021-04-14 10:30:00,251.11,253.49,250.11,251.65,9017496.0,251.11,253.49,250.11,251.65,9017496.0
2021-04-14 11:00:00,251.66,252.2,247.39,249.15,8244060.0,251.66,252.2,247.39,249.15,8244060.0
2021-04-14 11:30:00,249.11,251.86,248.09,251.5,5464515.0,249.11,251.86,248.09,251.5,5464515.0
2021-04-14 12:00:00,251.53,253.22,249.06,252.03,5909976.0,251.53,253.22,249.06,252.03,5909976.0
2021-04-14 12:30:00,251.98,254.54,251.6,253.13,5022036.0,251.98,254.54,251.6,253.13,5022036.0
2021-04-14 13:00:00,253.11,253.18,250.03,250.11,4224330.0,253.11,253.18,250.03,250.11,4224330.0
2021-04-14 13:30:00,250.04,250.9,248.0,248.44,3407799.0,250.04,250.9,248.0,248.44,3407799.0
2021-04-14 14:00:00,248.42,249.27,246.75,249.12,4650219.0,248.42,249.27,246.75,249.12,4650219.0
2021-04-14 14:30:00,249.02,249.67,246.72,246.92,4017843.0,249.02,249.67,246.72,246.92,4017843.0
2021-04-14 15:00:00,246.95,246.95,244.57,246.3,4248576.0,246.95,246.95,244.57,246.3,4248576.0
2021-04-14 15:30:00,246.28,246.54,242.68,244.33,5588928.0,246.28,246.54,242.68,244.33,5588928.0
2021-04-15 09:30:00,247.82,247.9,241.19,241.88,10055157.0,247.82,247.9,241.19,241.88,10055157.0
2021-04-15 10:00:00,242.03,244.31,240.44,244.27,7312929.0,242.03,244.31,240.44,244.27,7312929.0
2021-04-15 10:30:00,244.25,246.33,243.48,245.94,5835369.0,244.25,246.33,243.48,245.94,5835369.0
2021-04-15 11:00:00,246.0,246.6,243.07,243.18,4506216.0,246.0,246.6,243.07,243.18,4506216.0
2021-04-15 11:30:00,243.28,243.9,242.4,243.34,3148503.0,243.28,243.9,242.4,243.34,3148503.0
2021-04-15 12:00:00,243.31,243.89,241.83,243.29,2031438.0,243.31,243.89,241.83,243.29,2031438.0
2021-04-15 12:30:00,243.28,244.32,243.2,243.44,1764036.0,243.28,244.32,243.2,243.44,1764036.0
2021-04-15 13:00:00,243.51,243.75,241.38,242.56,1892346.0,243.51,243.75,241.38,242.56,1892346.0
2021-04-15 13:30:00,242.55,245.34,242.51,245.12,2775396.0,242.55,245.34,242.51,245.12,2775396.0
2021-04-15 14:00:00,245.11,245.75,244.08,245.24,2657952.0,245.11,245.75,244.08,245.24,2657952.0
2021-04-15 14:30:00,245.29,245.4,243.97,244.37,1811691.0,245.29,245.4,243.97,244.37,1811691.0
2021-04-15 15:00:00,244.39,246.23,243.92,244.39,3480246.0,244.39,246.23,243.92,244.39,3480246.0
2021-04-15 15:30:00,244.38,246.29,244.38,246.28,3455232.0,244.38,246.29,244.38,246.28,3455232.0
2021-04-16 09:30:00,243.11,244.18,241.71,242.39,7028505.0,243.11,244.18,241.71,242.39,7028505.0
2021-04-16 10:00:00,242.41,244.78,241.53,243.54,5896497.0,242.41,244.78,241.53,243.54,5896497.0
2021-04-16 10:30:00,243.61,244.96,242.81,244.03,3501192.0,243.61,244.96,242.81,244.03,3501192.0
2021-04-16 11:00:00,244.03,245.33,243.6,244.18,3769668.0,244.03,245.33,243.6,244.18,3769668.0
2021-04-16 11:30:00,244.19,244.42,243.38,244.32,1792119.0,244.19,244.42,243.38,244.32,1792119.0
2021-04-16 12:00:00,244.32,245.92,243.97,245.64,2250918.0,244.32,245.92,243.97,245.64,2250918.0
2021-04-16 12:30:00,245.7,249.8,245.3,248.57,7350096.0,245.7,249.8,245.3,248.57,7350096.0
2021-04-16 13:00:00,248.52,249.1,247.57,248.35,3274827.0,248.52,249.1,247.57,248.35,3274827.0
2021-04-16 13:30:00,248.31,248.39,246.81,246.87,2525370.0,248.31,248.39,246.81,246.87,2525370.0
2021-04-16 14:00:00,246.88,247.38,245.53,246.6,4124028.0,246.88,247.38,245.53,246.6,4124028.0
2021-04-16 14:30:00,246.63,247.39,245.73,247.34,3127821.0,246.63,247.39,245.73,247.34,3127821.0
2021-04-16 15:00:00,247.34,247.64,245.58,245.78,2420343.0,247.34,247.64,245.58,245.78,2420343.0
2021-04-16 15:30:00,245.78,246.7,245.63,246.59,3665907.0,245.78,246.7,245.63,246.59,3665907.0
2021-04-19 09:30:00,239.87,241.8,234.13,236.09,14441475.0,239.87,241.8,234.13,236.09,14441475.0
2021-04-19 10:00:00,236.1,236.1,230.6,233.46,13276197.0,236.1,236.1,230.6,233.46,13276197.0
2021-04-19 10:30:00,233.46,234.85,232.16,234.0,6491091.0,233.46,234.85,232.16,234.0,6491091.0
2021-04-19 11:00:00,233.98,238.9,233.33,237.78,9421731.0,233.98,238.9,233.33,237.78,9421731.0
2021-04-19 11:30:00,237.8,238.5,236.18,236.89,5002272.0,237.8,238.5,236.18,236.89,5002272.0
2021-04-19 12:00:00,236.89,239.63,236.07,238.24,4258458.0,236.89,239.63,236.07,238.24,4258458.0
2021-04-19 12:30:00,238.29,238.59,236.73,237.63,2617995.0,238.29,238.59,236.73,237.63,2617995.0
2021-04-19 13:00:00,237.63,238.67,237.22,237.58,2028198.0,237.63,238.67,237.22,237.58,2028198.0
2021-04-19 13:30:00,237.6,238.83,237.3,237.7,2489229.0,237.6,238.83,237.3,237.7,2489229.0
2021-04-19 14:00:00,237.67,238.15,236.49,236.88,2493741.0,237.67,238.15,236.49,236.88,2493741.0
2021-04-19 14:30:00,236.88,236.89,235.56,236.6,2957286.0,236.88,236.89,235.56,236.6,2957286.0
2021-04-19 15:00:00,236.63,237.88,235.89,237.43,3140040.0,236.63,237.88,235.89,237.43,3140040.0
2021-04-19 15:30:00,237.43,238.33,236.66,238.26,3848115.0,237.43,238.33,236.66,238.26,3848115.0
2021-04-20 09:30:00,239.14,245.1,238.24,243.57,11503632.0,239.14,245.1,238.24,243.57,11503632.0
2021-04-20 10:00:00,243.57,245.75,242.5,244.37,9479958.0,243.57,245.75,242.5,244.37,9479958.0
2021-04-20 10:30:00,244.34,244.67,240.11,240.61,8007138.0,244.34,244.67,240.11,240.61,8007138.0
2021-04-20 11:00:00,240.52,241.54,237.9,238.82,7600248.0,240.52,241.54,237.9,238.82,7600248.0
2021-04-20 11:30:00,238.78,240.14,237.16,239.43,6035280.0,238.78,240.14,237.16,239.43,6035280.0
2021-04-20 12:00:00,239.44,241.14,238.98,239.65,3891336.0,239.44,241.14,238.98,239.65,3891336.0
2021-04-20 12:30:00,239.66,240.0,237.89,238.45,4029591.0,239.66,240.0,237.89,238.45,4029591.0
2021-04-20 13:00:00,238.48,238.67,236.89,238.11,3809337.0,238.48,238.67,236.89,238.11,3809337.0
2021-04-20 13:30:00,238.11,239.83,237.74,239.43,3254148.0,238.11,239.83,237.74,239.43,3254148.0
2021-04-20 14:00:00,239.39,239.88,238.32,238.76,2996340.0,239.39,239.88,238.32,238.76,2996340.0
2021-04-20 14:30:00,238.77,240.27,238.31,238.95,3001533.0,238.77,240.27,238.31,238.95,3001533.0
2021-04-20 15:00:00,239.0,240.61,239.0,240.14,2435847.0,239.0,240.61,239.0,240.14,2435847.0
2021-04-20 15:30:00,240.17,240.54,239.24,239.6,3013581.0,240.17,240.54,239.24,239.6,3013581.0
2021-04-21 09:30:00,234.86,236.58,232.67,236.36,8194245.0,234.86,236.58,232.67,236.36,8194245.0
2021-04-21 10:00:00,236.42,237.83,235.27,237.63,4413036.0,236.42,237.83,235.27,237.63,4413036.0
2021-04-21 10:30:00,237.57,239.55,237.07,239.11,4157826.0,237.57,239.55,237.07,239.11,4157826.0
2021-04-21 11:00:00,239.11,242.07,238.99,241.0,5142897.0,239.11,242.07,238.99,241.0,5142897.0
2021-04-21 11:30:00,241.02,243.41,240.4,242.53,4123389.0,241.02,243.41,240.4,242.53,4123389.0
2021-04-21 12:00:00,242.59,243.81,241.84,242.89,3949302.0,242.59,243.81,241.84,242.89,3949302.0
2021-04-21 12:30:00,242.98,243.5,240.92,241.35,4928988.0,242.98,243.5,240.92,241.35,4928988.0
2021-04-21 13:00:00,241.36,242.17,241.03,241.18,2076696.0,241.36,242.17,241.03,241.18,2076696.0
2021-04-21 13:30:00,241.18,242.6,241.02,242.5,2100303.0,241.18,242.6,241.02,242.5,2100303.0
2021-04-21 14:00:00,242.57,243.43,241.98,243.38,2513112.0,242.57,243.43,241.98,243.38,2513112.0
2021-04-21 14:30:00,243.37,243.83,242.71,243.18,3240273.0,243.37,243.83,242.71,243.18,3240273.0
2021-04-21 15:00:00,243.18,246.36,243.09,246.18,4271385.0,243.18,246.36,243.09,246.18,4271385.0
2021-04-21 15:30:00,246.23,248.28,246.07,247.97,5106213.0,246.23,248.28,246.07,247.97,5106213.0
2021-04-22 09:30:00,247.15,251.26,245.88,247.61,11331744.0,247.15,251.26,245.88,247.61,11331744.0
2021-04-22 10:00:00,247.58,249.17,245.93,247.5,6356283.0,247.58,249.17,245.93,247.5,6356283.0
2021-04-22 10:30:00,247.51,248.74,246.74,247.5,4439739.0,247.51,248.74,246.74,247.5,4439739.0
2021-04-22 11:00:00,247.5,248.01,245.07,246.12,4087983.0,247.5,248.01,245.07,246.12,4087983.0
2021-04-22 11:30:00,246.07,246.68,244.43,244.78,3342678.0,246.07,246.68,244.43,244.78,3342678.0
2021-04-22 12:00:00,244.84,246.64,244.46,246.53,2887392.0,244.84,246.64,244.46,246.53,2887392.0
2021-04-22 12:30:00,246.52,247.96,246.47,247.82,3469734.0,246.52,247.96,246.47,247.82,3469734.0
2021-04-22 13:00:00,247.78,248.59,241.67,244.91,8697150.0,247.78,248.59,241.67,244.91,8697150.0
2021-04-22 13:30:00,244.88,244.88,240.49,241.1,5427429.0,244.88,244.88,240.49,241.1,5427429.0
2021-04-22 14:00:00,240.96,242.27,239.35,242.19,5501769.0,240.96,242.27,239.35,242.19,5501769.0
2021-04-22 14:30:00,242.16,242.76,240.73,241.37,3497457.0,242.16,242.76,240.73,241.37,3497457.0
2021-04-22 15:00:00,241.37,243.13,239.69,240.01,3339906.0,241.37,243.13,239.69,240.01,3339906.0
2021-04-22 15:30:00,240.01,241.12,239.35,239.93,3820851.0,240.01,241.12,239.35,239.93,3820851.0
2021-04-23 09:30:00,239.92,243.3,238.49,243.01,9026040.0,239.92,243.3,238.49,243.01,9026040.0
2021-04-23 10:00:00,243.02,244.13,242.18,243.67,6158661.0,243.02,244.13,242.18,243.67,6158661.0
2021-04-23 10:30:00,243.7,243.97,242.2,242.5,4041321.0,243.7,243.97,242.2,242.5,4041321.0
2021-04-23 11:00:00,242.6,245.52,242.56,244.79,4728984.0,242.6,245.52,242.56,244.79,4728984.0
2021-04-23 11:30:00,244.78,245.79,244.24,244.74,3226497.0,244.78,245.79,244.24,244.74,3226497.0
2021-04-23 12:00:00,244.74,245.14,243.47,243.79,3003918.0,244.74,245.14,243.47,243.79,3003918.0
2021-04-23 12:30:00,243.8,245.18,243.75,244.55,2210346.0,243.8,245.18,243.75,244.55,2210346.0
2021-04-23 13:00:00,244.54,244.61,243.69,244.35,1224258.0,244.54,244.61,243.69,244.35,1224258.0
2021-04-23 13:30:00,244.34,244.55,243.45,243.76,1326660.0,244.34,244.55,243.45,243.76,1326660.0
2021-04-23 14:00:00,243.73,243.8,241.41,242.28,3008280.0,243.73,243.8,241.41,242.28,3008280.0
2021-04-23 14:30:00,242.29,242.84,240.56,242.76,3222075.0,242.29,242.84,240.56,242.76,3222075.0
2021-04-23 15:00:00,242.81,243.3,241.89,243.15,2281374.0,242.81,243.3,241.89,243.15,2281374.0
2021-04-23 15:30:00,243.12,243.73,242.33,243.13,5680632.0,243.12,243.73,242.33,243.13,5680632.0
2021-04-26 09:30:00,247.0,249.77,244.68,245.4,10664802.0,247.0,249.77,244.68,245.4,10664802.0
2021-04-26 10:00:00,245.37,246.24,244.2,246.12,6132669.0,245.37,246.24,244.2,246.12,6132669.0
2021-04-26 10:30:00,246.09,246.93,245.33,245.65,4770309.0,246.09,246.93,245.33,245.65,4770309.0
2021-04-26 11:00:00,245.66,246.79,245.47,246.38,3145668.0,245.66,246.79,245.47,246.38,3145668.0
2021-04-26 11:30:00,246.44,247.23,245.58,246.1,3456384.0,246.44,247.23,245.58,246.1,3456384.0
2021-04-26 12:00:00,246.08,246.5,245.37,246.08,2010351.0,246.08,246.5,245.37,246.08,2010351.0
2021-04-26 12:30:00,246.1,246.93,245.67,246.14,2018736.0,246.1,246.93,245.67,246.14,2018736.0
2021-04-26 13:00:00,246.18,246.47,245.12,245.4,1947978.0,246.18,246.47,245.12,245.4,1947978.0
2021-04-26 13:30:00,245.38,245.73,245.0,245.14,1979841.0,245.38,245.73,245.0,245.14,1979841.0
2021-04-26 14:00:00,245.15,245.92,245.1,245.59,1549083.0,245.15,245.92,245.1,245.59,1549083.0
2021-04-26 14:30:00,245.55,246.1,245.17,245.55,1942932.0,245.55,246.1,245.17,245.55,1942932.0
2021-04-26 15:00:00,245.58,246.86,245.17,245.87,2715363.0,245.58,246.86,245.17,245.87,2715363.0
2021-04-26 15:30:00,245.86,246.09,244.49,246.0,5634060.0,245.86,246.09,244.49,246.0,5634060.0
2021-04-27 09:30:00,239.32,241.33,235.72,236.78,12998349.0,239.32,241.33,235.72,236.78,12998349.0
2021-04-27 10:00:00,236.77,237.67,235.08,236.13,7207701.0,236.77,237.67,235.08,236.13,7207701.0
2021-04-27 10:30:00,236.11,236.63,235.03,236.21,5075463.0,236.11,236.63,235.03,236.21,5075463.0
2021-04-27 11:00:00,236.21,238.21,235.27,237.96,4845978.0,236.21,238.21,235.27,237.96,4845978.0
2021-04-27 11:30:00,237.97,239.32,237.52,237.85,4055271.0,237.97,239.32,237.52,237.85,4055271.0
2021-04-27 12:00:00,237.86,238.53,237.07,237.74,2581776.0,237.86,238.53,237.07,237.74,2581776.0
2021-04-27 12:30:00,237.74,238.03,236.7,236.79,2392440.0,237.74,238.03,236.7,236.79,2392440.0
2021-04-27 13:00:00,236.77,237.13,236.22,236.9,1411926.0,236.77,237.13,236.22,236.9,1411926.0
2021-04-27 13:30:00,236.89,237.12,235.82,235.9,1701210.0,236.89,237.12,235.82,235.9,1701210.0
2021-04-27 14:00:00,235.92,236.83,235.47,236.48,2271666.0,235.92,236.83,235.47,236.48,2271666.0
2021-04-27 14:30:00,236.48,236.67,235.38,235.79,2156604.0,236.48,236.67,235.38,235.79,2156604.0
2021-04-27 15:00:00,235.78,236.63,235.53,236.11,1775442.0,235.78,236.63,235.53,236.11,1775442.0
2021-04-27 15:30:00,236.1,236.13,234.45,234.91,3620925.0,236.1,236.13,234.45,234.91,3620925.0
2021-04-28 09:30:00,232.15,234.85,231.2,234.73,9158370.0,232.15,234.85,231.2,234.73,9158370.0
2021-04-28 10:00:00,234.76,236.17,233.95,234.06,4806249.0,234.76,236.17,233.95,234.06,4806249.0
2021-04-28 10:30:00,234.06,234.28,232.78,233.56,2903910.0,234.06,234.28,232.78,233.56,2903910.0
2021-04-28 11:00:00,233.59,233.93,232.1,232.69,2325444.0,233.59,233.93,232.1,232.69,2325444.0
2021-04-28 11:30:00,232.68,233.18,232.02,232.79,1528416.0,232.68,233.18,232.02,232.79,1528416.0
2021-04-28 12:00:00,232.82,232.83,231.4,232.42,2410395.0,232.82,232.83,231.4,232.42,2410395.0
2021-04-28 12:30:00,232.44,233.06,231.87,232.92,1519197.0,232.44,233.06,231.87,232.92,1519197.0
2021-04-28 13:00:00,232.95,234.17,232.43,234.0,2282907.0,232.95,234.17,232.43,234.0,2282907.0
2021-04-28 13:30:00,234.01,234.23,232.5,232.57,1766241.0,234.01,234.23,232.5,232.57,1766241.0
2021-04-28 14:00:00,232.57,234.16,231.93,232.52,2293986.0,232.57,234.16,231.93,232.52,2293986.0
2021-04-28 14:30:00,232.54,234.27,231.67,233.63,2842386.0,232.54,234.27,231.67,233.63,2842386.0
2021-04-28 15:00:00,233.66,233.73,231.71,232.84,2187645.0,233.66,233.73,231.71,232.84,2187645.0
2021-04-28 15:30:00,232.91,232.93,231.34,231.49,2716938.0,232.91,232.93,231.34,231.49,2716938.0
2021-04-29 09:30:00,233.17,234.08,230.95,231.6,5008551.0,233.17,234.08,230.95,231.6,5008551.0
2021-04-29 10:00:00,231.57,232.22,229.29,229.43,4080624.0,231.57,232.22,229.29,229.43,4080624.0
2021-04-29 10:30:00,229.54,229.56,226.1,227.91,7769709.0,229.54,229.56,226.1,227.91,7769709.0
2021-04-29 11:00:00,227.92,228.59,226.25,226.51,3737163.0,227.92,228.59,226.25,226.51,3737163.0
2021-04-29 11:30:00,226.57,226.57,224.67,224.77,4981050.0,226.57,226.57,224.67,224.77,4981050.0
2021-04-29 12:00:00,224.78,224.92,222.87,223.93,5379648.0,224.78,224.92,222.87,223.93,5379648.0
2021-04-29 12:30:00,223.93,224.96,223.31,223.99,3116904.0,223.93,224.96,223.31,223.99,3116904.0
2021-04-29 13:00:00,223.96,224.82,223.02,224.47,2489253.0,223.96,224.82,223.02,224.47,2489253.0
2021-04-29 13:30:00,224.52,225.95,223.8,225.62,2922675.0,224.52,225.95,223.8,225.62,2922675.0
2021-04-29 14:00:00,225.6,226.44,224.65,226.3,2380212.0,225.6,226.44,224.65,226.3,2380212.0
2021-04-29 14:30:00,226.31,227.96,226.29,227.86,3467748.0,226.31,227.96,226.29,227.86,3467748.0
2021-04-29 15:00:00,227.86,228.15,225.71,226.1,3420405.0,227.86,228.15,225.71,226.1,3420405.0
2021-04-29 15:30:00,226.15,226.41,225.33,225.67,2871603.0,226.15,226.41,225.33,225.67,2871603.0
2021-04-30 09:30:00,222.53,227.71,222.05,227.51,7286451.0,222.53,227.71,222.05,227.51,7286451.0
2021-04-30 10:00:00,227.47,230.81,227.4,230.56,8322348.0,227.47,230.81,227.4,230.56,8322348.0
2021-04-30 10:30:00,230.57,233.32,230.5,232.05,8710389.0,230.57,233.32,230.5,232.05,8710389.0
2021-04-30 11:00:00,232.07,232.87,230.86,232.44,5500989.0,232.07,232.87,230.86,232.44,5500989.0
2021-04-30 11:30:00,232.44,235.0,231.87,234.52,6463530.0,232.44,235.0,231.87,234.52,6463530.0
2021-04-30 12:00:00,234.53,235.17,233.62,234.9,4073220.0,234.53,235.17,233.62,234.9,4073220.0
2021-04-30 12:30:00,234.84,236.31,234.45,236.15,3798045.0,234.84,236.31,234.45,236.15,3798045.0
2021-04-30 13:00:00,236.19,238.33,235.45,238.33,5528913.0,236.19,238.33,235.45,238.33,5528913.0
2021-04-30 13:30:00,238.28,238.49,234.33,235.32,6476652.0,238.28,238.49,234.33,235.32,6476652.0
2021-04-30 14:00:00,235.33,236.12,234.55,235.22,4508382.0,235.33,236.12,234.55,235.22,4508382.0
2021-04-30 14:30:00,235.21,235.45,234.17,234.2,2684478.0,235.21,235.45,234.17,234.2,2684478.0
2021-04-30 15:00:00,234.18,235.93,233.48,235.82,4010571.0,234.18,235.93,233.48,235.82,4010571.0
2021-04-30 15:30:00,235.78,236.63,234.18,236.61,6076965.0,235.78,236.63,234.18,236.61,6076965.0
2021-05-03 09:30:00,234.6,235.33,229.75,230.79,8748885.0,234.6,235.33,229.75,230.79,8748885.0
2021-05-03 10:00:00,230.71,234.52,230.29,232.0,7316739.0,230.71,234.52,230.29,232.0,7316739.0
2021-05-03 10:30:00,232.08,232.41,230.18,230.62,4786170.0,232.08,232.41,230.18,230.62,4786170.0
2021-05-03 11:00:00,230.65,231.0,228.11,228.26,4303503.0,230.65,231.0,228.11,228.26,4303503.0
2021-05-03 11:30:00,228.17,229.93,227.47,228.67,3989898.0,228.17,229.93,227.47,228.67,3989898.0
2021-05-03 12:00:00,228.61,229.83,228.09,229.44,2889447.0,228.61,229.83,228.09,229.44,2889447.0
2021-05-03 12:30:00,229.33,229.38,227.89,228.49,2056230.0,229.33,229.38,227.89,228.49,2056230.0
2021-05-03 13:00:00,228.45,229.42,227.59,227.59,2357715.0,228.45,229.42,227.59,227.59,2357715.0
2021-05-03 13:30:00,227.64,227.9,226.83,227.36,2684307.0,227.64,227.9,226.83,227.36,2684307.0
2021-05-03 14:00:00,227.35,228.41,227.32,227.76,2150124.0,227.35,228.41,227.32,227.76,2150124.0
2021-05-03 14:30:00,227.8,228.3,227.17,227.38,1990107.0,227.8,228.3,227.17,227.38,1990107.0
2021-05-03 15:00:00,227.37,229.81,227.09,228.92,3362592.0,227.37,229.81,227.09,228.92,3362592.0
2021-05-03 15:30:00,228.9,229.16,227.83,228.29,3209076.0,228.9,229.16,227.83,228.29,3209076.0
2021-05-04 09:30:00,226.27,227.82,222.17,222.33,8529501.0,226.27,227.82,222.17,222.33,8529501.0
2021-05-04 10:00:00,222.44,224.21,219.53,223.9,7658895.0,222.44,224.21,219.53,223.9,7658895.0
2021-05-04 10:30:00,223.87,224.86,221.58,221.85,5512806.0,223.87,224.86,221.58,221.85,5512806.0
2021-05-04 11:00:00,221.89,222.11,220.22,221.44,4413735.0,221.89,222.11,220.22,221.44,4413735.0
2021-05-04 11:30:00,221.45,221.84,219.23,220.23,4545915.0,221.45,221.84,219.23,220.23,4545915.0
2021-05-04 12:00:00,220.22,222.27,219.95,221.7,3477294.0,220.22,222.27,219.95,221.7,3477294.0
2021-05-04 12:30:00,221.73,221.77,220.0,220.77,2163957.0,221.73,221.77,220.0,220.77,2163957.0
2021-05-04 13:00:00,220.81,222.67,220.4,222.04,2397852.0,220.81,222.67,220.4,222.04,2397852.0
2021-05-04 13:30:00,222.04,222.95,220.81,220.99,2499303.0,222.04,222.95,220.81,220.99,2499303.0
2021-05-04 14:00:00,220.97,222.48,220.3,221.58,2567172.0,220.97,222.48,220.3,221.58,2567172.0
2021-05-04 14:30:00,221.6,222.99,221.44,222.28,2245695.0,221.6,222.99,221.44,222.28,2245695.0
2021-05-04 15:00:00,222.25,222.47,221.17,222.0,2323125.0,222.25,222.47,221.17,222.0,2323125.0
2021-05-04 15:30:00,222.01,224.73,221.63,224.73,4336869.0,222.01,224.73,221.63,224.73,4336869.0
2021-05-05 09:30:00,227.17,228.43,224.47,225.38,8157480.0,227.17,228.43,224.47,225.38,8157480.0
2021-05-05 10:00:00,225.49,225.66,222.52,223.83,5650836.0,225.49,225.66,222.52,223.83,5650836.0
2021-05-05 10:30:00,223.81,227.67,223.8,225.66,4392813.0,223.81,227.67,223.8,225.66,4392813.0
2021-05-05 11:00:00,225.61,226.4,225.04,225.17,2368461.0,225.61,226.4,225.04,225.17,2368461.0
2021-05-05 11:30:00,225.17,227.33,225.04,226.17,2599698.0,225.17,227.33,225.04,226.17,2599698.0
2021-05-05 12:00:00,226.2,226.61,224.23,224.4,1782924.0,226.2,226.61,224.23,224.4,1782924.0
2021-05-05 12:30:00,224.43,224.83,223.21,223.33,2009223.0,224.43,224.83,223.21,223.33,2009223.0
2021-05-05 13:00:00,223.35,224.65,222.86,224.6,1998732.0,223.35,224.65,222.86,224.6,1998732.0
2021-05-05 13:30:00,224.6,225.14,224.02,224.4,1643493.0,224.6,225.14,224.02,224.4,1643493.0
2021-05-05 14:00:00,224.44,224.66,223.34,224.36,1842663.0,224.44,224.66,223.34,224.36,1842663.0
2021-05-05 14:30:00,224.33,224.78,223.61,223.86,1628196.0,224.33,224.78,223.61,223.86,1628196.0
2021-05-05 15:00:00,223.84,224.16,222.45,223.02,2999574.0,223.84,224.16,222.45,223.02,2999574.0
2021-05-05 15:30:00,223.08,224.43,222.83,223.76,2950125.0,223.08,224.43,222.83,223.76,2950125.0
2021-05-06 09:30:00,226.92,227.01,222.55,222.74,7154850.0,226.92,227.01,222.55,222.74,7154850.0
2021-05-06 10:00:00,222.7,223.3,218.72,219.68,7783014.0,222.7,223.3,218.72,219.68,7783014.0
2021-05-06 10:30:00,219.68,221.28,219.12,219.93,4735740.0,219.68,221.28,219.12,219.93,4735740.0
2021-05-06 11:00:00,220.01,220.03,216.67,219.62,5456490.0,220.01,220.03,216.67,219.62,5456490.0
2021-05-06 11:30:00,219.58,222.28,219.08,221.08,4962039.0,219.58,222.28,219.08,221.08,4962039.0
2021-05-06 12:00:00,221.08,223.2,220.42,223.11,2998131.0,221.08,223.2,220.42,223.11,2998131.0
2021-05-06 12:30:00,223.13,223.26,221.7,222.24,2521494.0,223.13,223.26,221.7,222.24,2521494.0
2021-05-06 13:00:00,222.18,222.94,220.77,221.33,2180514.0,222.18,222.94,220.77,221.33,2180514.0
2021-05-06 13:30:00,221.25,221.81,219.07,219.42,1955022.0,221.25,221.81,219.07,219.42,1955022.0
2021-05-06 14:00:00,219.41,220.5,218.53,218.68,2511120.0,219.41,220.5,218.53,218.68,2511120.0
2021-05-06 14:30:00,218.67,219.4,217.58,218.19,3170775.0,218.67,219.4,217.58,218.19,3170775.0
2021-05-06 15:00:00,218.22,220.1,217.75,219.61,2708187.0,218.22,220.1,217.75,219.61,2708187.0
2021-05-06 15:30:00,219.65,221.5,219.21,221.23,3713160.0,219.65,221.5,219.21,221.23,3713160.0
2021-05-07 09:30:00,221.91,224.36,220.07,223.16,6554577.0,221.91,224.36,220.07,223.16,6554577.0
2021-05-07 10:00:00,223.04,226.23,222.5,225.12,5059662.0,223.04,226.23,222.5,225.12,5059662.0
2021-05-07 10:30:00,225.16,227.84,225.03,226.65,4736814.0,225.16,227.84,225.03,226.65,4736814.0
2021-05-07 11:00:00,226.64,227.35,225.68,225.82,2633445.0,226.64,227.35,225.68,225.82,2633445.0
2021-05-07 11:30:00,225.87,226.06,224.84,225.14,2185974.0,225.87,226.06,224.84,225.14,2185974.0
2021-05-07 12:00:00,225.14,225.14,223.53,223.73,2346165.0,225.14,225.14,223.53,223.73,2346165.0
2021-05-07 12:30:00,223.74,224.85,223.27,224.62,2231307.0,223.74,224.85,223.27,224.62,2231307.0
2021-05-07 13:00:00,224.63,224.82,222.56,222.75,1978062.0,224.63,224.82,222.56,222.75,1978062.0
2021-05-07 13:30:00,222.76,223.12,221.92,221.93,2052447.0,222.76,223.12,221.92,221.93,2052447.0
2021-05-07 14:00:00,221.84,223.62,221.37,223.46,2604669.0,221.84,223.62,221.37,223.46,2604669.0
2021-05-07 14:30:00,223.49,223.94,221.77,223.71,2708010.0,223.49,223.94,221.77,223.71,2708010.0
2021-05-07 15:00:00,223.7,224.82,223.59,223.74,2855856.0,223.7,224.82,223.59,223.74,2855856.0
2021-05-07 15:30:00,223.8,224.33,223.0,224.05,4124607.0,223.8,224.33,223.0,224.05,4124607.0
2021-05-10 09:30:00,221.63,221.68,215.53,216.64,7964583.0,221.63,221.68,215.53,216.64,7964583.0
2021-05-10 10:00:00,216.66,218.26,215.18,216.0,6128952.0,216.66,218.26,215.18,216.0,6128952.0
2021-05-10 10:30:00,215.93,216.43,214.51,215.16,4768971.0,215.93,216.43,214.51,215.16,4768971.0
2021-05-10 11:00:00,215.16,215.41,213.51,215.35,4671816.0,215.16,215.41,213.51,215.35,4671816.0
2021-05-10 11:30:00,215.29,215.44,213.56,215.22,3110676.0,215.29,215.44,213.56,215.22,3110676.0
2021-05-10 12:00:00,215.22,216.16,214.61,215.08,3115323.0,215.22,216.16,214.61,215.08,3115323.0
2021-05-10 12:30:00,215.08,215.13,213.0,213.03,3208020.0,215.08,215.13,213.0,213.03,3208020.0
2021-05-10 13:00:00,213.03,213.72,212.67,212.73,3042246.0,213.03,213.72,212.67,212.73,3042246.0
2021-05-10 13:30:00,212.74,213.25,211.69,212.8,3738741.0,212.74,213.25,211.69,212.8,3738741.0
2021-05-10 14:00:00,212.82,212.98,210.75,211.81,4030332.0,212.82,212.98,210.75,211.81,4030332.0
2021-05-10 14:30:00,211.77,212.62,211.37,211.79,2689515.0,211.77,212.62,211.37,211.79,2689515.0
2021-05-10 15:00:00,211.74,212.33,210.33,210.67,3675240.0,211.74,212.33,210.33,210.67,3675240.0
2021-05-10 15:30:00,210.7,211.04,209.2,209.68,5878500.0,210.7,211.04,209.2,209.68,5878500.0
2021-05-11 09:30:00,199.73,208.45,198.53,208.41,18277737.0,199.73,208.45,198.53,208.41,18277737.0
2021-05-11 10:00:00,208.41,208.53,201.39,201.48,10392105.0,208.41,208.53,201.39,201.48,10392105.0
2021-05-11 10:30:00,201.5,204.16,200.1,202.74,9592944.0,201.5,204.16,200.1,202.74,9592944.0
2021-05-11 11:00:00,202.79,206.13,200.76,205.13,6594444.0,202.79,206.13,200.76,205.13,6594444.0
2021-05-11 11:30:00,205.15,205.91,203.53,204.92,5201673.0,205.15,205.91,203.53,204.92,5201673.0
2021-05-11 12:00:00,204.99,207.29,204.53,204.8,4808910.0,204.99,207.29,204.53,204.8,4808910.0
2021-05-11 12:30:00,204.8,204.96,203.08,203.78,3353136.0,204.8,204.96,203.08,203.78,3353136.0
2021-05-11 13:00:00,203.76,206.87,203.45,206.73,3364380.0,203.76,206.87,203.45,206.73,3364380.0
2021-05-11 13:30:00,206.75,208.33,205.95,206.54,4468335.0,206.75,208.33,205.95,206.54,4468335.0
2021-05-11 14:00:00,206.54,207.82,205.18,207.63,3588108.0,206.54,207.82,205.18,207.63,3588108.0
2021-05-11 14:30:00,207.57,207.74,205.87,206.23,3192666.0,207.57,207.74,205.87,206.23,3192666.0
2021-05-11 15:00:00,206.2,209.03,205.3,208.13,4707894.0,206.2,209.03,205.3,208.13,4707894.0
2021-05-11 15:30:00,208.17,208.35,205.59,205.68,4975698.0,208.17,208.35,205.59,205.68,4975698.0
2021-05-12 09:30:00,200.83,206.8,200.55,205.17,10497732.0,200.83,206.8,200.55,205.17,10497732.0
2021-05-12 10:00:00,205.12,205.2,201.51,201.58,5071137.0,205.12,205.2,201.51,201.58,5071137.0
2021-05-12 10:30:00,201.51,201.93,199.67,200.58,5699304.0,201.51,201.93,199.67,200.58,5699304.0
2021-05-12 11:00:00,200.59,202.74,200.27,200.88,3631260.0,200.59,202.74,200.27,200.88,3631260.0
2021-05-12 11:30:00,200.82,200.98,198.7,199.22,4348296.0,200.82,200.98,198.7,199.22,4348296.0
2021-05-12 12:00:00,199.11,200.1,197.35,198.96,4754010.0,199.11,200.1,197.35,198.96,4754010.0
2021-05-12 12:30:00,198.93,201.4,198.59,200.97,3520290.0,198.93,201.4,198.59,200.97,3520290.0
2021-05-12 13:00:00,200.91,202.28,200.37,200.6,3156132.0,200.91,202.28,200.37,200.6,3156132.0
2021-05-12 13:30:00,200.46,201.58,200.29,200.77,2278398.0,200.46,201.58,200.29,200.77,2278398.0
2021-05-12 14:00:00,200.73,201.05,199.25,200.12,2538525.0,200.73,201.05,199.25,200.12,2538525.0
2021-05-12 14:30:00,200.08,200.91,199.24,199.24,3080142.0,200.08,200.91,199.24,199.24,3080142.0
2021-05-12 15:00:00,199.27,199.58,197.0,197.67,5395644.0,199.27,199.58,197.0,197.67,5395644.0
2021-05-12 15:30:00,197.67,198.13,195.59,196.6,6690978.0,197.67,198.13,195.59,196.6,6690978.0
2021-05-13 09:30:00,200.52,202.15,195.83,199.12,10758960.0,200.52,202.15,195.83,199.12,10758960.0
2021-05-13 10:00:00,199.16,200.75,196.16,196.95,7203039.0,199.16,200.75,196.16,196.95,7203039.0
2021-05-13 10:30:00,197.0,197.58,194.81,196.28,6564861.0,197.0,197.58,194.81,196.28,6564861.0
2021-05-13 11:00:00,196.35,196.42,190.9,191.42,8305473.0,196.35,196.42,190.9,191.42,8305473.0
2021-05-13 11:30:00,191.23,193.0,189.32,189.87,7416912.0,191.23,193.0,189.32,189.87,7416912.0
2021-05-13 12:00:00,189.91,192.67,189.6,191.93,5136438.0,189.91,192.67,189.6,191.93,5136438.0
2021-05-13 12:30:00,191.94,193.28,190.17,190.32,4023603.0,191.94,193.28,190.17,190.32,4023603.0
2021-05-13 13:00:00,190.34,191.54,188.55,188.55,5189046.0,190.34,191.54,188.55,188.55,5189046.0
2021-05-13 13:30:00,188.55,188.9,186.67,187.97,5986608.0,188.55,188.9,186.67,187.97,5986608.0
2021-05-13 14:00:00,187.96,191.52,187.89,190.67,5114007.0,187.96,191.52,187.89,190.67,5114007.0
2021-05-13 14:30:00,190.64,192.33,189.9,190.32,4683657.0,190.64,192.33,189.9,190.32,4683657.0
2021-05-13 15:00:00,190.34,191.68,188.47,189.71,3818010.0,190.34,191.68,188.47,189.71,3818010.0
2021-05-13 15:30:00,189.66,191.45,189.66,190.47,5123634.0,189.66,191.45,189.66,190.47,5123634.0
2021-05-14 09:30:00,194.47,194.67,190.15,191.84,8909289.0,194.47,194.67,190.15,191.84,8909289.0
2021-05-14 10:00:00,191.76,195.47,190.73,195.0,7468869.0,191.76,195.47,190.73,195.0,7468869.0
2021-05-14 10:30:00,194.93,197.62,194.93,195.87,7674717.0,194.93,197.62,194.93,195.87,7674717.0
2021-05-14 11:00:00,195.9,196.5,194.49,194.82,5210175.0,195.9,196.5,194.49,194.82,5210175.0
2021-05-14 11:30:00,194.74,195.91,192.83,194.29,4138839.0,194.74,195.91,192.83,194.29,4138839.0
2021-05-14 12:00:00,194.3,195.63,193.77,194.54,3217506.0,194.3,195.63,193.77,194.54,3217506.0
2021-05-14 12:30:00,194.54,195.33,193.47,193.91,2295537.0,194.54,195.33,193.47,193.91,2295537.0
2021-05-14 13:00:00,193.85,193.95,192.47,193.6,2609514.0,193.85,193.95,192.47,193.6,2609514.0
2021-05-14 13:30:00,193.61,193.67,191.84,192.66,2654814.0,193.61,193.67,191.84,192.66,2654814.0
2021-05-14 14:00:00,192.66,194.57,192.28,194.46,3311793.0,192.66,194.57,192.28,194.46,3311793.0
2021-05-14 14:30:00,194.47,196.51,194.47,196.01,4128342.0,194.47,196.51,194.47,196.01,4128342.0
2021-05-14 15:00:00,196.03,197.15,195.07,196.31,4656774.0,196.03,197.15,195.07,196.31,4656774.0
2021-05-14 15:30:00,196.29,197.06,195.55,196.57,5526807.0,196.29,197.06,195.55,196.57,5526807.0
2021-05-17 09:30:00,191.94,196.58,191.1,193.92,9532089.0,191.94,196.58,191.1,193.92,9532089.0
2021-05-17 10:00:00,193.85,194.4,192.08,192.56,5713536.0,193.85,194.4,192.08,192.56,5713536.0
2021-05-17 10:30:00,192.47,194.73,192.13,192.93,4481118.0,192.47,194.73,192.13,192.93,4481118.0
2021-05-17 11:00:00,192.93,193.32,191.57,192.26,3834360.0,192.93,193.32,191.57,192.26,3834360.0
2021-05-17 11:30:00,192.24,193.62,191.3,191.49,3385653.0,192.24,193.62,191.3,191.49,3385653.0
2021-05-17 12:00:00,191.44,192.25,191.17,191.83,2702610.0,191.44,192.25,191.17,191.83,2702610.0
2021-05-17 12:30:00,191.86,192.2,190.77,190.88,3092040.0,191.86,192.2,190.77,190.88,3092040.0
2021-05-17 13:00:00,190.84,191.26,188.74,189.57,4795146.0,190.84,191.26,188.74,189.57,4795146.0
2021-05-17 13:30:00,189.6,189.67,187.78,188.22,4267470.0,189.6,189.67,187.78,188.22,4267470.0
2021-05-17 14:00:00,188.23,189.58,187.31,187.4,4325175.0,188.23,189.58,187.31,187.4,4325175.0
2021-05-17 14:30:00,187.4,189.28,187.07,188.89,4933389.0,187.4,189.28,187.07,188.89,4933389.0
2021-05-17 15:00:00,188.93,189.65,188.18,188.61,3739485.0,188.93,189.65,188.18,188.61,3739485.0
2021-05-17 15:30:00,188.66,192.3,188.66,192.28,5870793.0,188.66,192.3,188.66,192.28,5870793.0
2021-05-18 09:30:00,189.33,192.28,187.79,190.76,10244664.0,189.33,192.28,187.79,190.76,10244664.0
2021-05-18 10:00:00,190.73,195.58,190.09,195.56,8675670.0,190.73,195.58,190.09,195.56,8675670.0
2021-05-18 10:30:00,195.5,196.78,194.87,195.83,7004517.0,195.5,196.78,194.87,195.83,7004517.0
2021-05-18 11:00:00,195.9,198.75,194.51,198.15,6131829.0,195.9,198.75,194.51,198.15,6131829.0
2021-05-18 11:30:00,198.18,198.61,195.43,195.88,5936622.0,198.18,198.61,195.43,195.88,5936622.0
2021-05-18 12:00:00,195.9,196.05,194.41,195.14,5140983.0,195.9,196.05,194.41,195.14,5140983.0
2021-05-18 12:30:00,195.2,196.21,194.53,194.88,3310134.0,195.2,196.21,194.53,194.88,3310134.0
2021-05-18 13:00:00,194.86,196.86,194.01,196.81,3534063.0,194.86,196.86,194.01,196.81,3534063.0
2021-05-18 13:30:00,196.83,197.38,195.0,195.1,3950520.0,196.83,197.38,195.0,195.1,3950520.0
2021-05-18 14:00:00,195.1,195.56,194.38,195.07,3631110.0,195.1,195.56,194.38,195.07,3631110.0
2021-05-18 14:30:00,195.06,195.15,192.0,192.75,5697069.0,195.06,195.15,192.0,192.75,5697069.0
2021-05-18 15:00:00,192.75,194.68,192.61,194.44,4452024.0,192.75,194.68,192.61,194.44,4452024.0
2021-05-18 15:30:00,194.44,195.0,192.28,192.62,5012022.0,194.44,195.0,192.28,192.62,5012022.0
2021-05-19 09:30:00,184.12,186.43,182.69,183.67,12266337.0,184.12,186.43,182.69,183.67,12266337.0
2021-05-19 10:00:00,183.5,187.23,182.33,186.89,10459353.0,183.5,187.23,182.33,186.89,10459353.0
2021-05-19 10:30:00,186.88,186.98,184.26,184.87,7871268.0,186.88,186.98,184.26,184.87,7871268.0
2021-05-19 11:00:00,184.86,186.12,183.67,184.97,5843751.0,184.86,186.12,183.67,184.97,5843751.0
2021-05-19 11:30:00,184.91,185.42,183.78,185.07,4219440.0,184.91,185.42,183.78,185.07,4219440.0
2021-05-19 12:00:00,185.08,187.52,184.45,186.39,4715319.0,185.08,187.52,184.45,186.39,4715319.0
2021-05-19 12:30:00,186.43,186.9,185.27,185.55,2861769.0,186.43,186.9,185.27,185.55,2861769.0
2021-05-19 13:00:00,185.54,188.74,185.49,187.83,4294425.0,185.54,188.74,185.49,187.83,4294425.0
2021-05-19 13:30:00,187.82,187.97,186.7,186.73,2425191.0,187.82,187.97,186.7,186.73,2425191.0
2021-05-19 14:00:00,186.69,188.0,185.38,187.71,5798367.0,186.69,188.0,185.38,187.71,5798367.0
2021-05-19 14:30:00,187.8,188.26,185.97,186.19,3980193.0,187.8,188.26,185.97,186.19,3980193.0
2021-05-19 15:00:00,186.21,187.28,185.67,186.94,3812895.0,186.21,187.28,185.67,186.94,3812895.0
2021-05-19 15:30:00,187.0,187.87,185.88,187.81,4438302.0,187.0,187.87,185.88,187.81,4438302.0
2021-05-20 09:30:00,191.66,193.49,190.36,193.33,10451814.0,191.66,193.49,190.36,193.33,10451814.0
2021-05-20 10:00:00,193.29,194.9,193.18,193.97,7222782.0,193.29,194.9,193.18,193.97,7222782.0
2021-05-20 10:30:00,193.96,194.5,192.79,193.15,5461014.0,193.96,194.5,192.79,193.15,5461014.0
2021-05-20 11:00:00,193.17,194.13,192.38,193.83,4310511.0,193.17,194.13,192.38,193.83,4310511.0
2021-05-20 11:30:00,193.83,194.16,192.86,193.48,3524649.0,193.83,194.16,192.86,193.48,3524649.0
2021-05-20 12:00:00,193.51,193.53,192.12,192.29,3859716.0,193.51,193.53,192.12,192.29,3859716.0
2021-05-20 12:30:00,192.31,192.63,191.58,192.23,3682368.0,192.31,192.63,191.58,192.23,3682368.0
2021-05-20 13:00:00,192.22,193.32,191.88,193.1,2668566.0,192.22,193.32,191.88,193.1,2668566.0
2021-05-20 13:30:00,193.11,194.09,192.63,193.3,3606336.0,193.11,194.09,192.63,193.3,3606336.0
2021-05-20 14:00:00,193.3,194.08,193.1,193.91,2617890.0,193.3,194.08,193.1,193.91,2617890.0
2021-05-20 14:30:00,193.9,194.61,193.73,194.34,3529806.0,193.9,194.61,193.73,194.34,3529806.0
2021-05-20 15:00:00,194.36,195.33,193.95,195.2,3638079.0,194.36,195.33,193.95,195.2,3638079.0
2021-05-20 15:30:00,195.16,196.28,194.81,195.57,6200652.0,195.16,196.28,194.81,195.57,6200652.0
2021-05-21 09:30:00,198.7,198.89,195.07,197.66,10135653.0,198.7,198.89,195.07,197.66,10135653.0
2021-05-21 10:00:00,197.66,198.33,195.96,196.37,5856408.0,197.66,198.33,195.96,196.37,5856408.0
2021-05-21 10:30:00,196.38,197.18,194.55,195.55,4770186.0,196.38,197.18,194.55,195.55,4770186.0
2021-05-21 11:00:00,195.54,196.19,194.72,194.97,2727960.0,195.54,196.19,194.72,194.97,2727960.0
2021-05-21 11:30:00,194.97,195.6,194.1,194.29,2765097.0,194.97,195.6,194.1,194.29,2765097.0
2021-05-21 12:00:00,194.3,195.24,194.08,195.21,2679453.0,194.3,195.24,194.08,195.21,2679453.0
2021-05-21 12:30:00,195.2,196.19,195.03,195.53,2702331.0,195.2,196.19,195.03,195.53,2702331.0
2021-05-21 13:00:00,195.5,195.65,194.76,195.4,1452918.0,195.5,195.65,194.76,195.4,1452918.0
2021-05-21 13:30:00,195.4,196.15,195.28,196.12,2172780.0,195.4,196.15,195.28,196.12,2172780.0
2021-05-21 14:00:00,196.14,196.65,195.54,195.56,2458374.0,196.14,196.65,195.54,195.56,2458374.0
2021-05-21 14:30:00,195.59,196.22,195.37,195.88,1909296.0,195.59,196.22,195.37,195.88,1909296.0
2021-05-21 15:00:00,195.89,195.97,194.9,194.91,1880958.0,195.89,195.97,194.9,194.91,1880958.0
2021-05-21 15:30:00,194.94,195.05,193.33,193.63,5265687.0,194.94,195.05,193.33,193.63,5265687.0
2021-05-24 09:30:00,193.82,195.99,191.22,195.63,8474544.0,193.82,195.99,191.22,195.63,8474544.0
2021-05-24 10:00:00,195.64,198.18,195.45,198.05,7047264.0,195.64,198.18,195.45,198.05,7047264.0
2021-05-24 10:30:00,198.08,199.8,197.57,198.4,7242015.0,198.08,199.8,197.57,198.4,7242015.0
2021-05-24 11:00:00,198.35,200.21,198.12,199.09,6379146.0,198.35,200.21,198.12,199.09,6379146.0
2021-05-24 11:30:00,199.07,200.39,198.83,199.69,5036529.0,199.07,200.39,198.83,199.69,5036529.0
2021-05-24 12:00:00,199.72,200.3,198.92,199.16,3919767.0,199.72,200.3,198.92,199.16,3919767.0
2021-05-24 12:30:00,199.22,199.83,198.86,199.63,2162229.0,199.22,199.83,198.86,199.63,2162229.0
2021-05-24 13:00:00,199.67,201.46,199.62,201.25,4627218.0,199.67,201.46,199.62,201.25,4627218.0
2021-05-24 13:30:00,201.27,202.21,201.19,201.5,3597759.0,201.27,202.21,201.19,201.5,3597759.0
2021-05-24 14:00:00,201.5,203.67,201.5,202.87,4863063.0,201.5,203.67,201.5,202.87,4863063.0
2021-05-24 14:30:00,202.86,204.26,202.73,203.59,5155485.0,202.86,204.26,202.73,203.59,5155485.0
2021-05-24 15:00:00,203.62,204.72,203.62,204.6,3621831.0,203.62,204.72,203.62,204.6,3621831.0
2021-05-24 15:30:00,204.61,204.83,202.06,202.29,7037685.0,204.61,204.83,202.06,202.29,7037685.0
2021-05-25 09:30:00,202.44,204.66,201.17,201.37,10827258.0,202.44,204.66,201.17,201.37,10827258.0
2021-05-25 10:00:00,201.3,202.25,200.58,201.83,7061160.0,201.3,202.25,200.58,201.83,7061160.0
2021-05-25 10:30:00,201.83,202.03,199.73,201.01,5825013.0,201.83,202.03,199.73,201.01,5825013.0
2021-05-25 11:00:00,201.01,201.17,199.01,199.26,5297316.0,201.01,201.17,199.01,199.26,5297316.0
2021-05-25 11:30:00,199.28,200.17,198.57,200.02,4340316.0,199.28,200.17,198.57,200.02,4340316.0
2021-05-25 12:00:00,200.06,200.56,199.37,199.54,3141315.0,200.06,200.56,199.37,199.54,3141315.0
2021-05-25 12:30:00,199.51,200.42,199.44,200.17,2748687.0,199.51,200.42,199.44,200.17,2748687.0
2021-05-25 13:00:00,200.16,200.94,199.49,200.57,2789172.0,200.16,200.94,199.49,200.57,2789172.0
2021-05-25 13:30:00,200.56,201.5,200.28,201.18,2979771.0,200.56,201.5,200.28,201.18,2979771.0
2021-05-25 14:00:00,201.24,201.33,200.15,200.57,2344146.0,201.24,201.33,200.15,200.57,2344146.0
2021-05-25 14:30:00,200.55,201.27,200.42,200.7,1967031.0,200.55,201.27,200.42,200.7,1967031.0
2021-05-25 15:00:00,200.69,200.83,199.77,200.34,2613192.0,200.69,200.83,199.77,200.34,2613192.0
2021-05-25 15:30:00,200.43,201.71,199.98,201.57,3344472.0,200.43,201.71,199.98,201.57,3344472.0
2021-05-26 09:30:00,202.58,202.99,200.77,201.49,5800335.0,202.58,202.99,200.77,201.49,5800335.0
2021-05-26 10:00:00,201.52,203.29,200.5,203.15,4764324.0,201.52,203.29,200.5,203.15,4764324.0
2021-05-26 10:30:00,203.2,206.21,201.33,205.96,9246024.0,203.2,206.21,201.33,205.96,9246024.0
2021-05-26 11:00:00,205.99,206.53,205.42,205.75,4931256.0,205.99,206.53,205.42,205.75,4931256.0
2021-05-26 11:30:00,205.76,208.23,205.13,207.73,6088251.0,205.76,208.23,205.13,207.73,6088251.0
2021-05-26 12:00:00,207.73,207.93,206.49,207.04,4199016.0,207.73,207.93,206.49,207.04,4199016.0
2021-05-26 12:30:00,207.08,207.76,206.07,206.14,3572970.0,207.08,207.76,206.07,206.14,3572970.0
2021-05-26 13:00:00,206.15,207.57,206.15,207.26,2965008.0,206.15,207.57,206.15,207.26,2965008.0
2021-05-26 13:30:00,207.19,207.8,206.73,207.12,2308218.0,207.19,207.8,206.73,207.12,2308218.0
2021-05-26 14:00:00,207.13,208.72,207.1,207.94,3952668.0,207.13,208.72,207.1,207.94,3952668.0
2021-05-26 14:30:00,207.94,208.3,207.75,208.12,2187360.0,207.94,208.3,207.75,208.12,2187360.0
2021-05-26 15:00:00,208.15,208.18,206.96,207.54,3131349.0,208.15,208.18,206.96,207.54,3131349.0
2021-05-26 15:30:00,207.59,207.8,205.67,206.38,3909303.0,207.59,207.8,205.67,206.38,3909303.0
2021-05-27 09:30:00,206.75,209.24,205.4,208.67,9217722.0,206.75,209.24,205.4,208.67,9217722.0
2021-05-27 10:00:00,208.72,209.58,207.84,208.93,6673989.0,208.72,209.58,207.84,208.93,6673989.0
2021-05-27 10:30:00,208.93,209.43,206.83,207.06,4283829.0,208.93,209.43,206.83,207.06,4283829.0
2021-05-27 11:00:00,207.07,208.15,206.83,206.83,2598324.0,207.07,208.15,206.83,206.83,2598324.0
2021-05-27 11:30:00,206.8,206.95,206.03,206.51,2877057.0,206.8,206.95,206.03,206.51,2877057.0
2021-05-27 12:00:00,206.56,206.87,205.92,206.45,2113398.0,206.56,206.87,205.92,206.45,2113398.0
2021-05-27 12:30:00,206.47,207.6,206.08,207.45,2561142.0,206.47,207.6,206.08,207.45,2561142.0
2021-05-27 13:00:00,207.44,207.77,206.44,206.59,1693053.0,207.44,207.77,206.44,206.59,1693053.0
2021-05-27 13:30:00,206.6,207.02,206.33,206.62,1577295.0,206.6,207.02,206.33,206.62,1577295.0
2021-05-27 14:00:00,206.63,206.87,205.73,206.43,2225070.0,206.63,206.87,205.73,206.43,2225070.0
2021-05-27 14:30:00,206.36,206.83,206.0,206.5,1755621.0,206.36,206.83,206.0,206.5,1755621.0
2021-05-27 15:00:00,206.44,206.84,205.85,206.33,2096706.0,206.44,206.84,205.85,206.33,2096706.0
2021-05-27 15:30:00,206.36,210.38,206.07,210.35,7046388.0,206.36,210.38,206.07,210.35,7046388.0
2021-05-28 09:30:00,209.5,211.62,209.17,209.54,7547418.0,209.5,211.62,209.17,209.54,7547418.0
2021-05-28 10:00:00,209.53,210.57,207.5,207.53,5138187.0,209.53,210.57,207.5,207.53,5138187.0
2021-05-28 10:30:00,207.53,208.49,207.46,208.0,3924972.0,207.53,208.49,207.46,208.0,3924972.0
2021-05-28 11:00:00,208.05,209.21,207.95,208.35,2780982.0,208.05,209.21,207.95,208.35,2780982.0
2021-05-28 11:30:00,208.37,208.53,207.9,208.11,1604604.0,208.37,208.53,207.9,208.11,1604604.0
2021-05-28 12:00:00,208.1,209.04,208.1,208.48,1720731.0,208.1,209.04,208.1,208.48,1720731.0
2021-05-28 12:30:00,208.48,210.18,208.33,209.87,3079446.0,208.48,210.18,208.33,209.87,3079446.0
2021-05-28 13:00:00,209.95,211.0,209.69,209.85,2710266.0,209.95,211.0,209.69,209.85,2710266.0
2021-05-28 13:30:00,209.83,210.47,209.48,210.02,1902561.0,209.83,210.47,209.48,210.02,1902561.0
2021-05-28 14:00:00,210.01,210.98,209.87,210.84,2259276.0,210.01,210.98,209.87,210.84,2259276.0
2021-05-28 14:30:00,210.83,211.86,210.7,211.75,3261780.0,210.83,211.86,210.7,211.75,3261780.0
2021-05-28 15:00:00,211.75,211.85,210.24,210.31,2723883.0,211.75,211.85,210.24,210.31,2723883.0
2021-05-28 15:30:00,210.31,210.36,208.01,208.57,4619631.0,210.31,210.36,208.01,208.57,4619631.0
2021-06-01 09:30:00,209.27,211.27,208.13,210.27,7284648.0,209.27,211.27,208.13,210.27,7284648.0
2021-06-01 10:00:00,210.27,210.76,207.84,208.87,4574907.0,210.27,210.76,207.84,208.87,4574907.0
2021-06-01 10:30:00,208.88,209.37,207.68,208.17,3229509.0,208.88,209.37,207.68,208.17,3229509.0
2021-06-01 11:00:00,208.09,208.6,207.41,208.14,2498688.0,208.09,208.6,207.41,208.14,2498688.0
2021-06-01 11:30:00,208.1,208.84,207.92,208.49,1920291.0,208.1,208.84,207.92,208.49,1920291.0
2021-06-01 12:00:00,208.53,208.97,208.03,208.86,2042877.0,208.53,208.97,208.03,208.86,2042877.0
2021-06-01 12:30:00,208.88,209.39,208.57,208.97,1823850.0,208.88,209.39,208.57,208.97,1823850.0
2021-06-01 13:00:00,208.94,209.01,208.04,208.69,1594578.0,208.94,209.01,208.04,208.69,1594578.0
2021-06-01 13:30:00,208.69,208.88,208.3,208.35,1058979.0,208.69,208.88,208.3,208.35,1058979.0
2021-06-01 14:00:00,208.35,208.61,208.13,208.37,1068951.0,208.35,208.61,208.13,208.37,1068951.0
2021-06-01 14:30:00,208.34,208.93,208.25,208.44,1427781.0,208.34,208.93,208.25,208.44,1427781.0
2021-06-01 15:00:00,208.43,208.65,207.42,207.43,1632654.0,208.43,208.65,207.42,207.43,1632654.0
2021-06-01 15:30:00,207.44,208.27,206.85,208.01,3508305.0,207.44,208.27,206.85,208.01,3508305.0
2021-06-02 09:30:00,206.81,207.79,204.69,205.03,5710758.0,206.81,207.79,204.69,205.03,5710758.0
2021-06-02 10:00:00,205.02,205.32,203.88,204.82,4553229.0,205.02,205.32,203.88,204.82,4553229.0
2021-06-02 10:30:00,204.83,205.01,201.44,201.62,5114334.0,204.83,205.01,201.44,201.62,5114334.0
2021-06-02 11:00:00,201.61,202.49,201.37,202.42,3681813.0,201.61,202.49,201.37,202.42,3681813.0
2021-06-02 11:30:00,202.41,202.83,201.75,201.87,2617971.0,202.41,202.83,201.75,201.87,2617971.0
2021-06-02 12:00:00,201.86,202.22,200.04,200.62,3557568.0,201.86,202.22,200.04,200.62,3557568.0
2021-06-02 12:30:00,200.58,201.44,200.22,201.42,2781402.0,200.58,201.44,200.22,201.42,2781402.0
2021-06-02 13:00:00,201.41,201.66,199.71,200.48,2515473.0,201.41,201.66,199.71,200.48,2515473.0
2021-06-02 13:30:00,200.54,200.83,199.99,200.03,1787223.0,200.54,200.83,199.99,200.03,1787223.0
2021-06-02 14:00:00,200.05,201.3,199.8,201.23,2448807.0,200.05,201.3,199.8,201.23,2448807.0
2021-06-02 14:30:00,201.21,201.89,200.93,201.79,1988346.0,201.21,201.89,200.93,201.79,1988346.0
2021-06-02 15:00:00,201.77,202.17,200.88,201.11,1848765.0,201.77,202.17,200.88,201.11,1848765.0
2021-06-02 15:30:00,201.13,202.0,201.0,201.69,2920815.0,201.13,202.0,201.0,201.69,2920815.0
2021-06-03 09:30:00,200.6,201.33,197.37,199.94,7836162.0,200.6,201.33,197.37,199.94,7836162.0
2021-06-03 10:00:00,199.94,200.94,198.28,198.87,4674117.0,199.94,200.94,198.28,198.87,4674117.0
2021-06-03 10:30:00,198.83,201.52,198.17,201.52,4129314.0,198.83,201.52,198.17,201.52,4129314.0
2021-06-03 11:00:00,201.51,201.51,199.46,200.26,2668386.0,201.51,201.51,199.46,200.26,2668386.0
2021-06-03 11:30:00,200.26,200.67,199.17,199.56,1885566.0,200.26,200.67,199.17,199.56,1885566.0
2021-06-03 12:00:00,199.56,200.26,199.42,200.15,1618890.0,199.56,200.26,199.42,200.15,1618890.0
2021-06-03 12:30:00,200.14,201.08,199.91,201.07,1236981.0,200.14,201.08,199.91,201.07,1236981.0
2021-06-03 13:00:00,201.07,201.12,200.33,200.65,1070982.0,201.07,201.12,200.33,200.65,1070982.0
2021-06-03 13:30:00,200.57,200.83,193.33,193.93,8258310.0,200.57,200.83,193.33,193.93,8258310.0
2021-06-03 14:00:00,193.92,194.67,192.11,192.16,6142083.0,193.92,194.67,192.11,192.16,6142083.0
2021-06-03 14:30:00,192.24,193.67,191.74,192.05,4640901.0,192.24,193.67,191.74,192.05,4640901.0
2021-06-03 15:00:00,192.06,193.59,191.83,192.28,3582918.0,192.06,193.59,191.83,192.28,3582918.0
2021-06-03 15:30:00,192.3,192.37,190.41,190.94,6738639.0,192.3,192.37,190.41,190.94,6738639.0
2021-06-04 09:30:00,193.2,197.35,192.4,197.28,9648249.0,193.2,197.35,192.4,197.28,9648249.0
2021-06-04 10:00:00,197.28,199.54,196.96,198.38,7970646.0,197.28,199.54,196.96,198.38,7970646.0
2021-06-04 10:30:00,198.45,198.78,197.4,197.75,3931512.0,198.45,198.78,197.4,197.75,3931512.0
2021-06-04 11:00:00,197.73,198.48,197.02,198.38,3094749.0,197.73,198.48,197.02,198.38,3094749.0
2021-06-04 11:30:00,198.38,198.58,197.61,197.78,2071278.0,198.38,198.58,197.61,197.78,2071278.0
2021-06-04 12:00:00,197.79,198.04,197.28,197.92,1379214.0,197.79,198.04,197.28,197.92,1379214.0
2021-06-04 12:30:00,197.92,198.17,197.53,197.7,1315707.0,197.92,198.17,197.53,197.7,1315707.0
2021-06-04 13:00:00,197.73,199.5,197.62,199.2,2489853.0,197.73,199.5,197.62,199.2,2489853.0
2021-06-04 13:30:00,199.23,200.1,199.23,199.88,3242664.0,199.23,200.1,199.23,199.88,3242664.0
2021-06-04 14:00:00,199.9,200.2,198.78,198.82,2187960.0,199.9,200.2,198.78,198.82,2187960.0
2021-06-04 14:30:00,198.81,199.97,198.8,199.71,2134698.0,198.81,199.97,198.8,199.71,2134698.0
2021-06-04 15:00:00,199.73,199.83,198.98,199.22,1573728.0,199.73,199.83,198.98,199.22,1573728.0
2021-06-04 15:30:00,199.25,199.8,198.6,199.74,3906816.0,199.25,199.8,198.6,199.74,3906816.0
2021-06-07 09:30:00,197.2,198.33,195.4,196.21,7242264.0,197.2,198.33,195.4,196.21,7242264.0
2021-06-07 10:00:00,196.23,196.24,194.77,195.92,4302681.0,196.23,196.24,194.77,195.92,4302681.0
2021-06-07 10:30:00,195.97,196.2,194.29,194.89,3341775.0,195.97,196.2,194.29,194.89,3341775.0
2021-06-07 11:00:00,194.84,195.59,194.47,194.66,2734629.0,194.84,195.59,194.47,194.66,2734629.0
2021-06-07 11:30:00,194.66,196.2,194.59,196.01,2028711.0,194.66,196.2,194.59,196.01,2028711.0
2021-06-07 12:00:00,195.98,197.9,195.74,197.35,3305142.0,195.98,197.9,195.74,197.35,3305142.0
2021-06-07 12:30:00,197.36,197.56,196.41,196.48,1685793.0,197.36,197.56,196.41,196.48,1685793.0
2021-06-07 13:00:00,196.5,196.68,195.5,195.63,1772307.0,196.5,196.68,195.5,195.63,1772307.0
2021-06-07 13:30:00,195.63,196.97,195.59,196.48,1624095.0,195.63,196.97,195.59,196.48,1624095.0
2021-06-07 14:00:00,196.45,199.42,196.45,199.0,3057693.0,196.45,199.42,196.45,199.0,3057693.0
2021-06-07 14:30:00,199.03,201.25,198.52,200.71,3369546.0,199.03,201.25,198.52,200.71,3369546.0
2021-06-07 15:00:00,200.7,203.33,200.54,202.02,3960090.0,200.7,203.33,200.54,202.02,3960090.0
2021-06-07 15:30:00,202.0,202.73,201.45,201.71,3551379.0,202.0,202.73,201.45,201.71,3551379.0
2021-06-08 09:30:00,207.63,207.72,204.08,204.89,9154512.0,207.63,207.72,204.08,204.89,9154512.0
2021-06-08 10:00:00,204.89,205.18,202.73,202.96,5224776.0,204.89,205.18,202.73,202.96,5224776.0
2021-06-08 10:30:00,202.92,203.1,200.59,201.02,6217581.0,202.92,203.1,200.59,201.02,6217581.0
2021-06-08 11:00:00,201.07,201.53,198.7,199.48,4777563.0,201.07,201.53,198.7,199.48,4777563.0
2021-06-08 11:30:00,199.52,200.73,198.5,200.33,3883107.0,199.52,200.73,198.5,200.33,3883107.0
2021-06-08 12:00:00,200.36,201.48,199.38,200.04,3360111.0,200.36,201.48,199.38,200.04,3360111.0
2021-06-08 12:30:00,200.06,200.77,199.79,200.62,1376829.0,200.06,200.77,199.79,200.62,1376829.0
2021-06-08 13:00:00,200.61,200.73,199.28,199.45,1473279.0,200.61,200.73,199.28,199.45,1473279.0
2021-06-08 13:30:00,199.47,201.44,199.33,200.31,2815716.0,199.47,201.44,199.33,200.31,2815716.0
2021-06-08 14:00:00,200.28,201.12,199.93,201.07,2068926.0,200.28,201.12,199.93,201.07,2068926.0
2021-06-08 14:30:00,201.02,202.01,201.02,201.28,2762388.0,201.02,202.01,201.02,201.28,2762388.0
2021-06-08 15:00:00,201.28,201.47,200.13,200.37,2220279.0,201.28,201.47,200.13,200.37,2220279.0
2021-06-08 15:30:00,200.38,201.38,200.24,201.2,3519717.0,200.38,201.38,200.24,201.2,3519717.0
2021-06-09 09:30:00,200.7,203.93,200.62,201.16,7702347.0,200.7,203.93,200.62,201.16,7702347.0
2021-06-09 10:00:00,201.3,201.68,200.17,201.29,3627687.0,201.3,201.68,200.17,201.29,3627687.0
2021-06-09 10:30:00,201.33,202.81,201.03,201.89,3496557.0,201.33,202.81,201.03,201.89,3496557.0
2021-06-09 11:00:00,201.88,202.46,200.84,201.11,1968648.0,201.88,202.46,200.84,201.11,1968648.0
2021-06-09 11:30:00,201.18,201.18,199.5,199.82,2058153.0,201.18,201.18,199.5,199.82,2058153.0
2021-06-09 12:00:00,199.79,200.83,199.49,200.78,1812471.0,199.79,200.83,199.49,200.78,1812471.0
2021-06-09 12:30:00,200.82,201.46,200.67,201.35,1396848.0,200.82,201.46,200.67,201.35,1396848.0
2021-06-09 13:00:00,201.39,201.51,200.09,200.18,1997709.0,201.39,201.51,200.09,200.18,1997709.0
2021-06-09 13:30:00,200.16,200.58,199.59,200.19,1871580.0,200.16,200.58,199.59,200.19,1871580.0
2021-06-09 14:00:00,200.25,200.87,200.0,200.6,1233144.0,200.25,200.87,200.0,200.6,1233144.0
2021-06-09 14:30:00,200.6,200.9,199.95,199.97,1172427.0,200.6,200.9,199.95,199.97,1172427.0
2021-06-09 15:00:00,200.0,200.33,199.25,199.52,2001540.0,200.0,200.33,199.25,199.52,2001540.0
2021-06-09 15:30:00,199.52,199.98,199.21,199.59,2494095.0,199.52,199.98,199.21,199.59,2494095.0
2021-06-10 09:30:00,201.25,204.06,200.17,202.8,8556882.0,201.25,204.06,200.17,202.8,8556882.0
2021-06-10 10:00:00,202.95,205.2,202.5,203.51,7533822.0,202.95,205.2,202.5,203.51,7533822.0
2021-06-10 10:30:00,203.62,204.22,201.81,202.92,4274997.0,203.62,204.22,201.81,202.92,4274997.0
2021-06-10 11:00:00,202.92,203.56,202.37,203.03,2602020.0,202.92,203.56,202.37,203.03,2602020.0
2021-06-10 11:30:00,202.99,203.39,202.08,202.61,2037324.0,202.99,203.39,202.08,202.61,2037324.0
2021-06-10 12:00:00,202.62,203.16,202.2,202.89,1240551.0,202.62,203.16,202.2,202.89,1240551.0
2021-06-10 12:30:00,202.94,205.0,202.86,204.3,4344975.0,202.94,205.0,202.86,204.3,4344975.0
2021-06-10 13:00:00,204.31,205.41,203.53,204.6,4350927.0,204.31,205.41,203.53,204.6,4350927.0
2021-06-10 13:30:00,204.6,205.53,204.2,205.06,3792639.0,204.6,205.53,204.2,205.06,3792639.0
2021-06-10 14:00:00,205.07,205.13,203.67,203.76,1867761.0,205.07,205.13,203.67,203.76,1867761.0
2021-06-10 14:30:00,203.8,204.46,203.77,204.11,1835100.0,203.8,204.46,203.77,204.11,1835100.0
2021-06-10 15:00:00,204.16,204.19,202.6,202.97,2696148.0,204.16,204.19,202.6,202.97,2696148.0
2021-06-10 15:30:00,202.99,203.43,202.69,203.37,2600682.0,202.99,203.43,202.69,203.37,2600682.0
2021-06-11 09:30:00,203.41,203.65,200.51,201.57,5154234.0,203.41,203.65,200.51,201.57,5154234.0
2021-06-11 10:00:00,201.52,202.43,200.83,202.21,3296565.0,201.52,202.43,200.83,202.21,3296565.0
2021-06-11 10:30:00,202.24,202.59,201.12,201.43,2135343.0,202.24,202.59,201.12,201.43,2135343.0
2021-06-11 11:00:00,201.41,202.0,200.53,201.86,2317830.0,201.41,202.0,200.53,201.86,2317830.0
2021-06-11 11:30:00,201.88,202.23,201.29,201.86,1347504.0,201.88,202.23,201.29,201.86,1347504.0
2021-06-11 12:00:00,201.88,203.55,201.53,202.86,3582693.0,201.88,203.55,201.53,202.86,3582693.0
2021-06-11 12:30:00,202.84,203.81,202.83,203.54,2228220.0,202.84,203.81,202.83,203.54,2228220.0
2021-06-11 13:00:00,203.51,204.19,203.04,203.95,1892127.0,203.51,204.19,203.04,203.95,1892127.0
2021-06-11 13:30:00,203.92,204.07,203.43,203.71,1339215.0,203.92,204.07,203.43,203.71,1339215.0
2021-06-11 14:00:00,203.7,203.77,203.02,203.16,905559.0,203.7,203.77,203.02,203.16,905559.0
2021-06-11 14:30:00,203.2,203.56,202.7,202.75,1198437.0,203.2,203.56,202.7,202.75,1198437.0
2021-06-11 15:00:00,202.74,202.8,202.17,202.64,1866843.0,202.74,202.8,202.17,202.64,1866843.0
2021-06-11 15:30:00,202.67,203.38,201.74,203.3,2860758.0,202.67,203.38,201.74,203.3,2860758.0
2021-06-14 09:30:00,204.11,208.42,203.06,207.52,9397428.0,204.11,208.42,203.06,207.52,9397428.0
2021-06-14 10:00:00,207.59,207.76,205.8,206.28,3649890.0,207.59,207.76,205.8,206.28,3649890.0
2021-06-14 10:30:00,206.22,206.39,205.18,206.06,2740479.0,206.22,206.39,205.18,206.06,2740479.0
2021-06-14 11:00:00,206.04,206.21,205.03,205.77,2091681.0,206.04,206.21,205.03,205.77,2091681.0
2021-06-14 11:30:00,205.76,206.25,205.18,205.89,1777659.0,205.76,206.25,205.18,205.89,1777659.0
2021-06-14 12:00:00,205.88,206.29,204.81,204.99,1808694.0,205.88,206.29,204.81,204.99,1808694.0
2021-06-14 12:30:00,204.99,205.35,204.61,205.25,1802655.0,204.99,205.35,204.61,205.25,1802655.0
2021-06-14 13:00:00,205.22,205.44,204.16,204.29,1675425.0,205.22,205.44,204.16,204.29,1675425.0
2021-06-14 13:30:00,204.27,207.29,203.9,207.03,4556538.0,204.27,207.29,203.9,207.03,4556538.0
2021-06-14 14:00:00,207.02,207.5,205.87,205.91,2984301.0,207.02,207.5,205.87,205.91,2984301.0
2021-06-14 14:30:00,205.94,206.28,205.07,205.38,1957758.0,205.94,206.28,205.07,205.38,1957758.0
2021-06-14 15:00:00,205.33,205.53,204.5,205.16,2124282.0,205.33,205.53,204.5,205.16,2124282.0
2021-06-14 15:30:00,205.17,205.9,205.04,205.9,2773602.0,205.17,205.9,205.04,205.9,2773602.0
2021-06-15 09:30:00,205.51,205.6,203.22,203.81,5398692.0,205.51,205.6,203.22,203.81,5398692.0
2021-06-15 10:00:00,203.88,204.06,202.29,202.48,3829464.0,203.88,204.06,202.29,202.48,3829464.0
2021-06-15 10:30:00,202.45,202.97,202.08,202.44,2794200.0,202.45,202.97,202.08,202.44,2794200.0
2021-06-15 11:00:00,202.36,203.56,202.27,202.39,2651874.0,202.36,203.56,202.27,202.39,2651874.0
2021-06-15 11:30:00,202.35,202.61,201.38,201.8,2687655.0,202.35,202.61,201.38,201.8,2687655.0
2021-06-15 12:00:00,201.8,202.13,201.47,202.04,1336149.0,201.8,202.13,201.47,202.04,1336149.0
2021-06-15 12:30:00,202.0,202.13,200.28,200.5,2385792.0,202.0,202.13,200.28,200.5,2385792.0
2021-06-15 13:00:00,200.49,201.56,200.18,201.27,2577720.0,200.49,201.56,200.18,201.27,2577720.0
2021-06-15 13:30:00,201.24,201.57,200.96,201.4,1259706.0,201.24,201.57,200.96,201.4,1259706.0
2021-06-15 14:00:00,201.38,201.98,200.76,200.86,1604745.0,201.38,201.98,200.76,200.86,1604745.0
2021-06-15 14:30:00,200.84,200.94,200.32,200.51,1817442.0,200.84,200.94,200.32,200.51,1817442.0
2021-06-15 15:00:00,200.48,200.7,200.03,200.28,2141685.0,200.48,200.7,200.03,200.28,2141685.0
2021-06-15 15:30:00,200.3,200.42,199.41,199.73,3787926.0,200.3,200.42,199.41,199.73,3787926.0
2021-06-16 09:30:00,199.08,201.16,198.41,199.21,5205684.0,199.08,201.16,198.41,199.21,5205684.0
2021-06-16 10:00:00,199.17,200.8,198.82,199.78,2782509.0,199.17,200.8,198.82,199.78,2782509.0
2021-06-16 10:30:00,199.77,199.84,198.77,199.14,2080812.0,199.77,199.84,198.77,199.14,2080812.0
2021-06-16 11:00:00,199.17,199.32,197.83,198.46,2523438.0,199.17,199.32,197.83,198.46,2523438.0
2021-06-16 11:30:00,198.47,199.75,198.2,199.65,2442861.0,198.47,199.75,198.2,199.65,2442861.0
2021-06-16 12:00:00,199.66,200.11,198.41,198.65,1652799.0,199.66,200.11,198.41,198.65,1652799.0
2021-06-16 12:30:00,198.69,200.49,198.6,200.44,2018466.0,198.69,200.49,198.6,200.44,2018466.0
2021-06-16 13:00:00,200.44,201.63,200.14,201.3,3264345.0,200.44,201.63,200.14,201.3,3264345.0
2021-06-16 13:30:00,201.31,202.17,200.9,201.07,2241780.0,201.31,202.17,200.9,201.07,2241780.0
2021-06-16 14:00:00,201.02,201.25,198.41,199.77,4896537.0,201.02,201.25,198.41,199.77,4896537.0
2021-06-16 14:30:00,199.72,201.33,199.25,201.03,3962358.0,199.72,201.33,199.25,201.03,3962358.0
2021-06-16 15:00:00,200.95,202.83,200.87,201.86,4384344.0,200.95,202.83,200.87,201.86,4384344.0
2021-06-16 15:30:00,201.89,202.83,201.5,201.6,3889557.0,201.89,202.83,201.5,201.6,3889557.0
2021-06-17 09:30:00,200.57,203.87,200.45,203.37,6566580.0,200.57,203.87,200.45,203.37,6566580.0
2021-06-17 10:00:00,203.45,204.58,202.44,204.13,4473261.0,203.45,204.58,202.44,204.13,4473261.0
2021-06-17 10:30:00,204.2,204.66,203.72,204.11,3235443.0,204.2,204.66,203.72,204.11,3235443.0
2021-06-17 11:00:00,204.13,205.44,204.0,205.39,4039812.0,204.13,205.44,204.0,205.39,4039812.0
2021-06-17 11:30:00,205.39,206.43,204.86,205.01,4155474.0,205.39,206.43,204.86,205.01,4155474.0
2021-06-17 12:00:00,205.05,205.83,204.01,204.26,2535543.0,205.05,205.83,204.01,204.26,2535543.0
2021-06-17 12:30:00,204.26,205.14,203.84,204.98,2179221.0,204.26,205.14,203.84,204.98,2179221.0
2021-06-17 13:00:00,204.99,205.92,204.95,205.87,1627782.0,204.99,205.92,204.95,205.87,1627782.0
2021-06-17 13:30:00,205.88,207.16,205.71,206.64,3552744.0,205.88,207.16,205.71,206.64,3552744.0
2021-06-17 14:00:00,206.64,207.05,205.91,206.59,2577693.0,206.64,207.05,205.91,206.59,2577693.0
2021-06-17 14:30:00,206.62,206.8,206.0,206.21,2101272.0,206.62,206.8,206.0,206.21,2101272.0
2021-06-17 15:00:00,206.19,206.65,205.75,205.86,2267925.0,206.19,206.65,205.75,205.86,2267925.0
2021-06-17 15:30:00,205.83,206.64,205.33,205.53,2775954.0,205.83,206.64,205.33,205.53,2775954.0
2021-06-18 09:30:00,204.4,206.8,203.93,205.52,7690425.0,204.4,206.8,203.93,205.52,7690425.0
2021-06-18 10:00:00,205.51,205.88,204.42,205.2,2674119.0,205.51,205.88,204.42,205.2,2674119.0
2021-06-18 10:30:00,205.2,205.87,204.42,205.43,2568612.0,205.2,205.87,204.42,205.43,2568612.0
2021-06-18 11:00:00,205.39,206.12,204.57,204.73,1991052.0,205.39,206.12,204.57,204.73,1991052.0
2021-06-18 11:30:00,204.73,206.09,204.59,206.03,2652990.0,204.73,206.09,204.59,206.03,2652990.0
2021-06-18 12:00:00,206.06,208.4,205.95,208.26,5423967.0,206.06,208.4,205.95,208.26,5423967.0
2021-06-18 12:30:00,208.25,209.22,207.59,208.82,4571877.0,208.25,209.22,207.59,208.82,4571877.0
2021-06-18 13:00:00,208.77,209.45,208.18,208.34,4074987.0,208.77,209.45,208.18,208.34,4074987.0
2021-06-18 13:30:00,208.33,208.66,207.44,207.62,2136312.0,208.33,208.66,207.44,207.62,2136312.0
2021-06-18 14:00:00,207.59,208.36,207.2,207.48,2235555.0,207.59,208.36,207.2,207.48,2235555.0
2021-06-18 14:30:00,207.5,207.69,205.89,206.04,2513232.0,207.5,207.69,205.89,206.04,2513232.0
2021-06-18 15:00:00,206.04,207.01,205.79,206.78,2244012.0,206.04,207.01,205.79,206.78,2244012.0
2021-06-18 15:30:00,206.79,208.13,206.47,207.77,4621593.0,206.79,208.13,206.47,207.77,4621593.0
2021-06-21 09:30:00,208.16,209.19,204.11,205.25,8593011.0,208.16,209.19,204.11,205.25,8593011.0
2021-06-21 10:00:00,205.27,205.79,202.96,203.53,4943862.0,205.27,205.79,202.96,203.53,4943862.0
2021-06-21 10:30:00,203.5,205.29,203.44,204.87,3148524.0,203.5,205.29,203.44,204.87,3148524.0
2021-06-21 11:00:00,204.81,206.79,204.81,206.24,3443931.0,204.81,206.79,204.81,206.24,3443931.0
2021-06-21 11:30:00,206.26,207.08,205.58,206.44,2856936.0,206.26,207.08,205.58,206.44,2856936.0
2021-06-21 12:00:00,206.41,207.24,206.32,206.98,1972182.0,206.41,207.24,206.32,206.98,1972182.0
2021-06-21 12:30:00,207.01,208.24,206.7,207.53,2514801.0,207.01,208.24,206.7,207.53,2514801.0
2021-06-21 13:00:00,207.53,208.69,207.09,208.51,2447121.0,207.53,208.69,207.09,208.51,2447121.0
2021-06-21 13:30:00,208.53,209.83,208.52,209.39,3673479.0,208.53,209.83,208.52,209.39,3673479.0
2021-06-21 14:00:00,209.36,210.46,209.2,209.9,3416628.0,209.36,210.46,209.2,209.9,3416628.0
2021-06-21 14:30:00,209.89,210.05,208.36,209.41,2942067.0,209.89,210.05,208.36,209.41,2942067.0
2021-06-21 15:00:00,209.42,209.91,206.7,207.67,4394475.0,209.42,209.91,206.7,207.67,4394475.0
2021-06-21 15:30:00,207.64,207.79,206.69,206.94,2931456.0,207.64,207.79,206.69,206.94,2931456.0
2021-06-22 09:30:00,206.09,208.6,205.17,206.55,6137319.0,206.09,208.6,205.17,206.55,6137319.0
2021-06-22 10:00:00,206.59,207.61,205.52,206.73,4242504.0,206.59,207.61,205.52,206.73,4242504.0
2021-06-22 10:30:00,206.72,207.21,205.59,206.96,3098859.0,206.72,207.21,205.59,206.96,3098859.0
2021-06-22 11:00:00,206.97,208.52,206.94,208.42,4351737.0,206.97,208.52,206.94,208.42,4351737.0
2021-06-22 11:30:00,208.43,208.99,207.92,208.11,2955201.0,208.43,208.99,207.92,208.11,2955201.0
2021-06-22 12:00:00,208.14,209.36,208.14,209.21,2135433.0,208.14,209.36,208.14,209.21,2135433.0
2021-06-22 12:30:00,209.24,209.52,208.61,208.89,1780842.0,209.24,209.52,208.61,208.89,1780842.0
2021-06-22 13:00:00,208.84,209.15,207.51,207.78,1846359.0,208.84,209.15,207.51,207.78,1846359.0
2021-06-22 13:30:00,207.81,208.45,207.4,208.23,1359180.0,207.81,208.45,207.4,208.23,1359180.0
2021-06-22 14:00:00,208.22,208.67,207.92,208.25,970608.0,208.22,208.67,207.92,208.25,970608.0
2021-06-22 14:30:00,208.21,208.95,207.59,208.61,1596753.0,208.21,208.95,207.59,208.61,1596753.0
2021-06-22 15:00:00,208.6,208.93,208.26,208.75,1748055.0,208.6,208.93,208.26,208.75,1748055.0
2021-06-22 15:30:00,208.76,209.35,207.53,207.83,3512781.0,208.76,209.35,207.53,207.83,3512781.0
2021-06-23 09:30:00,210.67,216.22,210.01,215.75,13584318.0,210.67,216.22,210.01,215.75,13584318.0
2021-06-23 10:00:00,215.82,218.17,214.9,217.84,7239384.0,215.82,218.17,214.9,217.84,7239384.0
2021-06-23 10:30:00,217.83,218.7,216.55,217.46,6827298.0,217.83,218.7,216.55,217.46,6827298.0
2021-06-23 11:00:00,217.5,217.77,215.55,217.39,4311684.0,217.5,217.77,215.55,217.39,4311684.0
2021-06-23 11:30:00,217.37,217.52,216.23,216.52,2354169.0,217.37,217.52,216.23,216.52,2354169.0
2021-06-23 12:00:00,216.54,217.9,216.4,217.62,3058887.0,216.54,217.9,216.4,217.62,3058887.0
2021-06-23 12:30:00,217.58,217.86,216.45,217.12,2127249.0,217.58,217.86,216.45,217.12,2127249.0
2021-06-23 13:00:00,217.15,218.4,217.15,217.99,2684391.0,217.15,218.4,217.15,217.99,2684391.0
2021-06-23 13:30:00,218.01,218.63,216.67,217.82,2543892.0,218.01,218.63,216.67,217.82,2543892.0
2021-06-23 14:00:00,217.91,218.1,217.1,217.93,1746006.0,217.91,218.1,217.1,217.93,1746006.0
2021-06-23 14:30:00,217.92,218.4,217.72,218.2,2187831.0,217.92,218.4,217.72,218.2,2187831.0
2021-06-23 15:00:00,218.17,218.96,217.62,218.88,3335094.0,218.17,218.96,217.62,218.88,3335094.0
2021-06-23 15:30:00,218.89,219.07,217.89,218.86,5850594.0,218.89,219.07,217.89,218.86,5850594.0
2021-06-24 09:30:00,225.0,227.29,222.54,227.04,15912750.0,225.0,227.29,222.54,227.04,15912750.0
2021-06-24 10:00:00,227.07,228.59,225.91,228.44,8359149.0,227.07,228.59,225.91,228.44,8359149.0
2021-06-24 10:30:00,228.47,229.23,227.41,228.67,5729901.0,228.47,229.23,227.41,228.67,5729901.0
2021-06-24 11:00:00,228.71,231.67,228.67,231.63,7527387.0,228.71,231.67,228.67,231.63,7527387.0
2021-06-24 11:30:00,231.63,231.9,230.19,231.3,6188346.0,231.63,231.9,230.19,231.3,6188346.0
2021-06-24 12:00:00,231.29,232.54,231.02,231.98,5245698.0,231.29,232.54,231.02,231.98,5245698.0
2021-06-24 12:30:00,232.0,232.33,229.46,229.9,5809356.0,232.0,232.33,229.46,229.9,5809356.0
2021-06-24 13:00:00,229.88,230.93,228.6,229.58,4892355.0,229.88,230.93,228.6,229.58,4892355.0
2021-06-24 13:30:00,229.58,229.62,226.0,228.06,8635275.0,229.58,229.62,226.0,228.06,8635275.0
2021-06-24 14:00:00,227.99,229.42,227.03,229.27,6981960.0,227.99,229.42,227.03,229.27,6981960.0
2021-06-24 14:30:00,229.27,229.72,228.18,228.64,4832178.0,229.27,229.72,228.18,228.64,4832178.0
2021-06-24 15:00:00,228.61,228.9,227.45,227.96,4583775.0,228.61,228.9,227.45,227.96,4583775.0
2021-06-24 15:30:00,227.96,228.16,225.43,226.57,7208199.0,227.96,228.16,225.43,226.57,7208199.0
2021-06-25 09:30:00,229.74,231.27,226.79,227.67,11669817.0,229.74,231.27,226.79,227.67,11669817.0
2021-06-25 10:00:00,227.71,228.99,225.72,228.8,8096697.0,227.71,228.99,225.72,228.8,8096697.0
2021-06-25 10:30:00,228.83,229.28,227.75,227.87,5448441.0,228.83,229.28,227.75,227.87,5448441.0
2021-06-25 11:00:00,227.86,228.11,226.41,226.79,3580449.0,227.86,228.11,226.41,226.79,3580449.0
2021-06-25 11:30:00,226.79,227.72,226.27,226.4,3457314.0,226.79,227.72,226.27,226.4,3457314.0
2021-06-25 12:00:00,226.36,226.42,223.77,223.83,5219169.0,226.36,226.42,223.77,223.83,5219169.0
2021-06-25 12:30:00,223.8,225.78,223.78,225.65,4384011.0,223.8,225.78,223.78,225.65,4384011.0
2021-06-25 13:00:00,225.64,225.91,224.13,224.69,3363474.0,225.64,225.91,224.13,224.69,3363474.0
2021-06-25 13:30:00,224.63,224.63,223.34,223.96,3204642.0,224.63,224.63,223.34,223.96,3204642.0
2021-06-25 14:00:00,223.96,224.66,223.52,223.95,2720424.0,223.96,224.66,223.52,223.95,2720424.0
2021-06-25 14:30:00,223.99,225.33,223.6,224.92,3015138.0,223.99,225.33,223.6,224.92,3015138.0
2021-06-25 15:00:00,224.93,225.17,223.73,224.21,2694855.0,224.93,225.17,223.73,224.21,2694855.0
2021-06-25 15:30:00,224.21,224.87,222.9,223.87,6306576.0,224.21,224.87,222.9,223.87,6306576.0
2021-06-28 09:30:00,223.83,228.63,223.44,228.6,8274222.0,223.83,228.63,223.44,228.6,8274222.0
2021-06-28 10:00:00,228.55,230.25,228.21,229.54,5491338.0,228.55,230.25,228.21,229.54,5491338.0
2021-06-28 10:30:00,229.63,231.57,229.27,229.36,5237673.0,229.63,231.57,229.27,229.36,5237673.0
2021-06-28 11:00:00,229.46,230.71,229.01,230.51,2691039.0,229.46,230.71,229.01,230.51,2691039.0
2021-06-28 11:30:00,230.5,230.86,229.1,229.29,2333310.0,230.5,230.86,229.1,229.29,2333310.0
2021-06-28 12:00:00,229.28,229.96,228.83,229.39,2288037.0,229.28,229.96,228.83,229.39,2288037.0
2021-06-28 12:30:00,229.41,229.98,228.82,229.31,1793289.0,229.41,229.98,228.82,229.31,1793289.0
2021-06-28 13:00:00,229.32,229.46,227.35,227.49,2468970.0,229.32,229.46,227.35,227.49,2468970.0
2021-06-28 13:30:00,227.54,228.72,227.43,227.94,2001729.0,227.54,228.72,227.43,227.94,2001729.0
2021-06-28 14:00:00,227.91,228.4,227.25,228.28,1965903.0,227.91,228.4,227.25,228.28,1965903.0
2021-06-28 14:30:00,228.27,229.59,228.03,229.44,1958163.0,228.27,229.59,228.03,229.44,1958163.0
2021-06-28 15:00:00,229.42,229.95,229.05,229.78,2203140.0,229.42,229.95,229.05,229.78,2203140.0
2021-06-28 15:30:00,229.78,229.93,229.31,229.49,2431101.0,229.78,229.93,229.31,229.49,2431101.0
2021-06-29 09:30:00,228.22,229.17,226.2,227.49,6765507.0,228.22,229.17,226.2,227.49,6765507.0
2021-06-29 10:00:00,227.53,227.6,225.3,226.86,4796721.0,227.53,227.6,225.3,226.86,4796721.0
2021-06-29 10:30:00,226.76,227.79,226.34,226.5,3532443.0,226.76,227.79,226.34,226.5,3532443.0
2021-06-29 11:00:00,226.5,227.33,225.78,227.33,2454672.0,226.5,227.33,225.78,227.33,2454672.0
2021-06-29 11:30:00,227.3,227.49,226.56,227.42,2030844.0,227.3,227.49,226.56,227.42,2030844.0
2021-06-29 12:00:00,227.42,227.81,226.83,227.04,1674426.0,227.42,227.81,226.83,227.04,1674426.0
2021-06-29 12:30:00,227.0,227.23,226.01,226.67,1852740.0,227.0,227.23,226.01,226.67,1852740.0
2021-06-29 13:00:00,226.63,227.07,225.96,226.27,1858494.0,226.63,227.07,225.96,226.27,1858494.0
2021-06-29 13:30:00,226.27,227.0,226.1,226.82,1911858.0,226.27,227.0,226.1,226.82,1911858.0
2021-06-29 14:00:00,226.84,227.0,226.33,226.48,1088343.0,226.84,227.0,226.33,226.48,1088343.0
2021-06-29 14:30:00,226.48,226.73,225.75,226.25,1731483.0,226.48,226.73,225.75,226.25,1731483.0
2021-06-29 15:00:00,226.3,227.26,226.18,226.98,1857948.0,226.3,227.26,226.18,226.98,1857948.0
2021-06-29 15:30:00,227.0,227.42,226.62,226.92,2281482.0,227.0,227.42,226.62,226.92,2281482.0
2021-06-30 09:30:00,226.59,229.33,226.22,228.17,6140454.0,226.59,229.33,226.22,228.17,6140454.0
2021-06-30 10:00:00,228.1,229.12,227.49,228.43,3440694.0,228.1,229.12,227.49,228.43,3440694.0
2021-06-30 10:30:00,228.54,230.37,228.42,229.87,4786128.0,228.54,230.37,228.42,229.87,4786128.0
2021-06-30 11:00:00,229.96,230.94,229.67,230.4,3083046.0,229.96,230.94,229.67,230.4,3083046.0
2021-06-30 11:30:00,230.38,230.48,228.93,229.75,2350734.0,230.38,230.48,228.93,229.75,2350734.0
2021-06-30 12:00:00,229.74,229.76,227.3,227.65,3174342.0,229.74,229.76,227.3,227.65,3174342.0
2021-06-30 12:30:00,227.63,228.21,227.42,228.13,1983075.0,227.63,228.21,227.42,228.13,1983075.0
2021-06-30 13:00:00,228.03,228.6,227.8,228.03,1554777.0,228.03,228.6,227.8,228.03,1554777.0
2021-06-30 13:30:00,228.04,228.41,227.75,228.04,1110165.0,228.04,228.41,227.75,228.04,1110165.0
2021-06-30 14:00:00,228.08,228.18,227.28,227.9,1329630.0,228.08,228.18,227.28,227.9,1329630.0
2021-06-30 14:30:00,227.94,228.57,227.87,228.07,1263627.0,227.94,228.57,227.87,228.07,1263627.0
2021-06-30 15:00:00,228.04,228.2,227.37,227.54,1265583.0,228.04,228.2,227.37,227.54,1265583.0
2021-06-30 15:30:00,227.54,227.62,226.05,226.64,3631926.0,227.54,227.62,226.05,226.64,3631926.0
2021-07-01 09:30:00,227.92,229.33,225.43,226.26,7060968.0,227.92,229.33,225.43,226.26,7060968.0
2021-07-01 10:00:00,226.2,227.0,224.27,226.75,5801739.0,226.2,227.0,224.27,226.75,5801739.0
2021-07-01 10:30:00,226.78,227.96,226.0,227.57,4251042.0,226.78,227.96,226.0,227.57,4251042.0
2021-07-01 11:00:00,227.54,227.75,225.4,226.24,2620482.0,227.54,227.75,225.4,226.24,2620482.0
2021-07-01 11:30:00,226.24,227.58,226.24,227.16,1961340.0,226.24,227.58,226.24,227.16,1961340.0
2021-07-01 12:00:00,227.12,227.32,226.03,226.4,1106493.0,227.12,227.32,226.03,226.4,1106493.0
2021-07-01 12:30:00,226.39,226.86,225.29,225.31,1222236.0,226.39,226.86,225.29,225.31,1222236.0
2021-07-01 13:00:00,225.36,226.07,225.11,225.71,1223475.0,225.36,226.07,225.11,225.71,1223475.0
2021-07-01 13:30:00,225.68,226.12,224.76,225.17,1349340.0,225.68,226.12,224.76,225.17,1349340.0
2021-07-01 14:00:00,225.21,225.9,225.01,225.5,1433619.0,225.21,225.9,225.01,225.5,1433619.0
2021-07-01 14:30:00,225.48,225.6,224.74,225.2,1046088.0,225.48,225.6,224.74,225.2,1046088.0
2021-07-01 15:00:00,225.2,226.53,225.17,225.89,2136213.0,225.2,226.53,225.17,225.89,2136213.0
2021-07-01 15:30:00,225.97,226.57,225.01,225.97,2901657.0,225.97,226.57,225.01,225.97,2901657.0
2021-07-02 09:30:00,226.27,233.33,226.17,229.61,15480927.0,226.27,233.33,226.17,229.61,15480927.0
2021-07-02 10:00:00,229.66,229.7,227.75,228.97,6440169.0,229.66,229.7,227.75,228.97,6440169.0
2021-07-02 10:30:00,228.86,228.94,224.42,225.13,5807976.0,228.86,228.94,224.42,225.13,5807976.0
2021-07-02 11:00:00,225.13,227.17,225.02,225.74,4784889.0,225.13,227.17,225.02,225.74,4784889.0
2021-07-02 11:30:00,225.83,227.73,225.67,226.55,2806506.0,225.83,227.73,225.67,226.55,2806506.0
2021-07-02 12:00:00,226.54,226.76,225.75,225.88,1575240.0,226.54,226.76,225.75,225.88,1575240.0
2021-07-02 12:30:00,225.87,226.12,225.13,225.58,2099529.0,225.87,226.12,225.13,225.58,2099529.0
2021-07-02 13:00:00,225.59,227.5,225.49,227.21,3004392.0,225.59,227.5,225.49,227.21,3004392.0
2021-07-02 13:30:00,227.23,227.48,226.54,226.56,1803072.0,227.23,227.48,226.54,226.56,1803072.0
2021-07-02 14:00:00,226.59,226.89,226.08,226.36,1170990.0,226.59,226.89,226.08,226.36,1170990.0
2021-07-02 14:30:00,226.39,226.72,225.67,226.46,1870335.0,226.39,226.72,225.67,226.46,1870335.0
2021-07-02 15:00:00,226.46,226.48,225.48,226.03,1699431.0,226.46,226.48,225.48,226.03,1699431.0
2021-07-02 15:30:00,226.0,226.54,225.42,226.3,2971584.0,226.0,226.54,225.42,226.3,2971584.0
2021-07-06 09:30:00,227.27,228.0,219.19,220.8,10217157.0,227.27,228.0,219.19,220.8,10217157.0
2021-07-06 10:00:00,220.76,222.22,219.89,221.72,4751670.0,220.76,222.22,219.89,221.72,4751670.0
2021-07-06 10:30:00,221.69,222.5,220.33,221.28,3457317.0,221.69,222.5,220.33,221.28,3457317.0
2021-07-06 11:00:00,221.32,221.77,220.27,220.6,2181927.0,221.32,221.77,220.27,220.6,2181927.0
2021-07-06 11:30:00,220.65,221.05,218.53,219.29,2934054.0,220.65,221.05,218.53,219.29,2934054.0
2021-07-06 12:00:00,219.17,219.33,217.13,218.19,3267063.0,219.17,219.33,217.13,218.19,3267063.0
2021-07-06 12:30:00,218.13,218.53,217.45,218.34,1809306.0,218.13,218.53,217.45,218.34,1809306.0
2021-07-06 13:00:00,218.35,219.28,217.9,219.07,1898100.0,218.35,219.28,217.9,219.07,1898100.0
2021-07-06 13:30:00,219.04,219.47,218.4,218.88,1380024.0,219.04,219.47,218.4,218.88,1380024.0
2021-07-06 14:00:00,218.86,219.22,218.27,218.77,1132980.0,218.86,219.22,218.27,218.77,1132980.0
2021-07-06 14:30:00,218.73,219.28,217.92,218.27,1493919.0,218.73,219.28,217.92,218.27,1493919.0
2021-07-06 15:00:00,218.27,219.43,218.14,219.07,1792959.0,218.27,219.43,218.14,219.07,1792959.0
2021-07-06 15:30:00,219.12,220.27,218.81,219.83,3155058.0,219.12,220.27,218.81,219.83,3155058.0
2021-07-07 09:30:00,221.42,221.9,217.61,217.91,7173360.0,221.42,221.9,217.61,217.91,7173360.0
2021-07-07 10:00:00,217.84,217.93,214.46,214.65,5490483.0,217.84,217.93,214.46,214.65,5490483.0
2021-07-07 10:30:00,214.62,215.23,212.77,214.54,5220996.0,214.62,215.23,212.77,214.54,5220996.0
2021-07-07 11:00:00,214.51,215.25,213.9,214.82,2579424.0,214.51,215.25,213.9,214.82,2579424.0
2021-07-07 11:30:00,214.75,216.3,213.85,215.77,2463519.0,214.75,216.3,213.85,215.77,2463519.0
2021-07-07 12:00:00,215.75,215.83,214.7,215.21,1594863.0,215.75,215.83,214.7,215.21,1594863.0
2021-07-07 12:30:00,215.18,215.82,214.4,214.76,1347168.0,215.18,215.82,214.4,214.76,1347168.0
2021-07-07 13:00:00,214.77,215.07,214.13,214.89,1241946.0,214.77,215.07,214.13,214.89,1241946.0
2021-07-07 13:30:00,214.82,215.33,214.44,215.33,1285587.0,214.82,215.33,214.44,215.33,1285587.0
2021-07-07 14:00:00,215.3,216.24,215.05,215.26,1901418.0,215.3,216.24,215.05,215.26,1901418.0
2021-07-07 14:30:00,215.2,215.23,214.23,215.07,1577301.0,215.2,215.23,214.23,215.07,1577301.0
2021-07-07 15:00:00,215.1,215.64,214.71,214.87,1262370.0,215.1,215.64,214.71,214.87,1262370.0
2021-07-07 15:30:00,214.85,215.5,214.53,214.95,2569386.0,214.85,215.5,214.53,214.95,2569386.0
2021-07-08 09:30:00,209.46,212.33,206.82,210.43,9737616.0,209.46,212.33,206.82,210.43,9737616.0
2021-07-08 10:00:00,210.39,213.43,209.68,213.19,5724912.0,210.39,213.43,209.68,213.19,5724912.0
2021-07-08 10:30:00,213.11,213.93,211.68,211.78,4093872.0,213.11,213.93,211.68,211.78,4093872.0
2021-07-08 11:00:00,211.89,213.27,211.53,213.0,2283576.0,211.89,213.27,211.53,213.0,2283576.0
2021-07-08 11:30:00,213.0,214.58,212.17,214.47,2951883.0,213.0,214.58,212.17,214.47,2951883.0
2021-07-08 12:00:00,214.55,215.43,214.2,215.1,2583078.0,214.55,215.43,214.2,215.1,2583078.0
2021-07-08 12:30:00,215.15,216.29,214.97,215.55,2649939.0,215.15,216.29,214.97,215.55,2649939.0
2021-07-08 13:00:00,215.62,216.91,215.35,216.56,2366796.0,215.62,216.91,215.35,216.56,2366796.0
2021-07-08 13:30:00,216.59,217.26,215.97,216.03,1938444.0,216.59,217.26,215.97,216.03,1938444.0
2021-07-08 14:00:00,216.03,216.66,215.42,215.89,1492776.0,216.03,216.66,215.42,215.89,1492776.0
2021-07-08 14:30:00,215.85,216.65,215.39,216.53,1251498.0,215.85,216.65,215.39,216.53,1251498.0
2021-07-08 15:00:00,216.56,217.1,215.53,215.89,1653567.0,216.56,217.1,215.53,215.89,1653567.0
2021-07-08 15:30:00,215.87,218.14,215.68,217.77,3443868.0,215.87,218.14,215.68,217.77,3443868.0
2021-07-09 09:30:00,217.7,219.52,214.9,217.07,7028697.0,217.7,219.52,214.9,217.07,7028697.0
2021-07-09 10:00:00,217.03,217.93,216.17,216.98,3609903.0,217.03,217.93,216.17,216.98,3609903.0
2021-07-09 10:30:00,217.0,217.13,216.16,216.87,1964688.0,217.0,217.13,216.16,216.87,1964688.0
2021-07-09 11:00:00,216.94,217.85,216.62,217.36,1939581.0,216.94,217.85,216.62,217.36,1939581.0
2021-07-09 11:30:00,217.38,217.47,216.79,217.36,1260753.0,217.38,217.47,216.79,217.36,1260753.0
2021-07-09 12:00:00,217.36,218.9,217.1,218.56,2664255.0,217.36,218.9,217.1,218.56,2664255.0
2021-07-09 12:30:00,218.54,219.64,218.35,219.4,3027756.0,218.54,219.64,218.35,219.4,3027756.0
2021-07-09 13:00:00,219.41,219.41,217.85,218.2,1721298.0,219.41,219.41,217.85,218.2,1721298.0
2021-07-09 13:30:00,218.19,218.45,217.62,218.14,1373022.0,218.19,218.45,217.62,218.14,1373022.0
2021-07-09 14:00:00,218.15,218.47,217.69,218.22,1291332.0,218.15,218.47,217.69,218.22,1291332.0
2021-07-09 14:30:00,218.3,218.75,218.07,218.33,1320861.0,218.3,218.75,218.07,218.33,1320861.0
2021-07-09 15:00:00,218.32,218.7,217.83,218.38,1852830.0,218.32,218.7,217.83,218.38,1852830.0
2021-07-09 15:30:00,218.36,219.21,218.36,219.0,3258576.0,218.36,219.21,218.36,219.0,3258576.0
2021-07-12 09:30:00,220.73,226.17,220.72,225.79,10321698.0,220.73,226.17,220.72,225.79,10321698.0
2021-07-12 10:00:00,225.83,228.55,224.67,228.5,6966126.0,225.83,228.55,224.67,228.5,6966126.0
2021-07-12 10:30:00,228.49,228.6,225.67,226.3,4158135.0,228.49,228.6,225.67,226.3,4158135.0
2021-07-12 11:00:00,226.3,227.0,224.93,225.29,3356385.0,226.3,227.0,224.93,225.29,3356385.0
2021-07-12 11:30:00,225.32,226.79,225.2,226.57,2532675.0,225.32,226.79,225.2,226.57,2532675.0
2021-07-12 12:00:00,226.54,228.94,226.34,228.76,3632979.0,226.54,228.94,226.34,228.76,3632979.0
2021-07-12 12:30:00,228.77,228.83,227.35,227.69,2902371.0,228.77,228.83,227.35,227.69,2902371.0
2021-07-12 13:00:00,227.72,227.75,226.24,226.85,2561067.0,227.72,227.75,226.24,226.85,2561067.0
2021-07-12 13:30:00,226.9,227.94,226.47,227.92,1947240.0,226.9,227.94,226.47,227.92,1947240.0
2021-07-12 14:00:00,227.93,228.26,227.34,227.91,1751982.0,227.93,228.26,227.34,227.91,1751982.0
2021-07-12 14:30:00,227.92,228.96,227.77,228.92,2251512.0,227.92,228.96,227.77,228.92,2251512.0
2021-07-12 15:00:00,228.88,229.08,227.72,228.1,2518680.0,228.88,229.08,227.72,228.1,2518680.0
2021-07-12 15:30:00,228.12,228.72,227.56,228.5,3635826.0,228.12,228.72,227.56,228.5,3635826.0
2021-07-13 09:30:00,228.77,231.09,226.02,227.49,9191343.0,228.77,231.09,226.02,227.49,9191343.0
2021-07-13 10:00:00,227.52,228.83,225.4,225.53,5372307.0,227.52,228.83,225.4,225.53,5372307.0
2021-07-13 10:30:00,225.44,226.55,225.07,226.15,3513486.0,225.44,226.55,225.07,226.15,3513486.0
2021-07-13 11:00:00,226.19,226.94,225.73,226.0,1941132.0,226.19,226.94,225.73,226.0,1941132.0
2021-07-13 11:30:00,225.98,227.28,225.47,227.19,2343129.0,225.98,227.28,225.47,227.19,2343129.0
2021-07-13 12:00:00,227.17,227.52,226.38,226.59,2032362.0,227.17,227.52,226.38,226.59,2032362.0
2021-07-13 12:30:00,226.64,227.1,226.43,226.7,898236.0,226.64,227.1,226.43,226.7,898236.0
2021-07-13 13:00:00,226.71,226.73,224.44,224.94,2501100.0,226.71,226.73,224.44,224.94,2501100.0
2021-07-13 13:30:00,224.92,225.0,223.62,224.19,2421714.0,224.92,225.0,223.62,224.19,2421714.0
2021-07-13 14:00:00,224.17,224.41,222.56,224.24,2787804.0,224.17,224.41,222.56,224.24,2787804.0
2021-07-13 14:30:00,224.24,224.5,222.76,223.66,1674540.0,224.24,224.5,222.76,223.66,1674540.0
2021-07-13 15:00:00,223.66,223.66,222.4,222.69,1745301.0,223.66,223.66,222.4,222.69,1745301.0
2021-07-13 15:30:00,222.66,223.17,222.1,222.97,3186630.0,222.66,223.17,222.1,222.97,3186630.0
2021-07-14 09:30:00,223.57,225.41,220.67,221.34,7102758.0,223.57,225.41,220.67,221.34,7102758.0
2021-07-14 10:00:00,221.46,224.28,221.32,223.07,4862151.0,221.46,224.28,221.32,223.07,4862151.0
2021-07-14 10:30:00,223.15,224.32,222.06,224.32,3397392.0,223.15,224.32,222.06,224.32,3397392.0
2021-07-14 11:00:00,224.27,226.2,223.46,223.72,6909309.0,224.27,226.2,223.46,223.72,6909309.0
2021-07-14 11:30:00,223.68,224.12,221.48,221.68,3453621.0,223.68,224.12,221.48,221.68,3453621.0
2021-07-14 12:00:00,221.63,222.62,221.17,221.29,2651058.0,221.63,222.62,221.17,221.29,2651058.0
2021-07-14 12:30:00,221.31,222.26,221.11,221.41,1775199.0,221.31,222.26,221.11,221.41,1775199.0
2021-07-14 13:00:00,221.43,221.77,220.08,220.41,1646349.0,221.43,221.77,220.08,220.41,1646349.0
2021-07-14 13:30:00,220.45,220.71,219.23,219.39,1905954.0,220.45,220.71,219.23,219.39,1905954.0
2021-07-14 14:00:00,219.4,220.37,219.23,219.88,2343018.0,219.4,220.37,219.23,219.88,2343018.0
2021-07-14 14:30:00,219.94,220.22,219.5,220.03,1374450.0,219.94,220.22,219.5,220.03,1374450.0
2021-07-14 15:00:00,220.03,220.91,218.42,218.64,2947488.0,220.03,220.91,218.42,218.64,2947488.0
2021-07-14 15:30:00,218.64,218.79,217.61,217.78,4272555.0,218.64,218.79,217.61,217.78,4272555.0
2021-07-15 09:30:00,219.46,221.89,217.84,221.32,7812387.0,219.46,221.89,217.84,221.32,7812387.0
2021-07-15 10:00:00,221.31,222.05,218.63,218.95,4006644.0,221.31,222.05,218.63,218.95,4006644.0
2021-07-15 10:30:00,218.93,219.78,217.45,218.41,3970122.0,218.93,219.78,217.45,218.41,3970122.0
2021-07-15 11:00:00,218.41,219.1,217.52,218.59,2502252.0,218.41,219.1,217.52,218.59,2502252.0
2021-07-15 11:30:00,218.59,219.19,216.72,216.91,2473398.0,218.59,219.19,216.72,216.91,2473398.0
2021-07-15 12:00:00,216.95,217.13,215.49,216.23,3069672.0,216.95,217.13,215.49,216.23,3069672.0
2021-07-15 12:30:00,216.23,216.25,214.78,215.23,1989486.0,216.23,216.25,214.78,215.23,1989486.0
2021-07-15 13:00:00,215.23,215.76,214.48,215.34,2046705.0,215.23,215.76,214.48,215.34,2046705.0
2021-07-15 13:30:00,215.39,215.39,212.66,212.67,2747346.0,215.39,215.39,212.66,212.67,2747346.0
2021-07-15 14:00:00,212.67,214.29,212.63,214.28,2222763.0,212.67,214.29,212.63,214.28,2222763.0
2021-07-15 14:30:00,214.28,215.77,213.92,215.48,2180337.0,214.28,215.77,213.92,215.48,2180337.0
2021-07-15 15:00:00,215.43,215.92,214.8,215.72,1618956.0,215.43,215.92,214.8,215.72,1618956.0
2021-07-15 15:30:00,215.77,217.24,215.7,216.97,3442788.0,215.77,217.24,215.7,216.97,3442788.0
2021-07-16 09:30:00,217.83,218.9,214.8,215.13,5953242.0,217.83,218.9,214.8,215.13,5953242.0
2021-07-16 10:00:00,215.11,215.65,214.39,215.01,3579348.0,215.11,215.65,214.39,215.01,3579348.0
2021-07-16 10:30:00,215.0,216.61,214.69,214.86,2700597.0,215.0,216.61,214.69,214.86,2700597.0
2021-07-16 11:00:00,214.84,215.19,214.17,214.39,2596551.0,214.84,215.19,214.17,214.39,2596551.0
2021-07-16 11:30:00,214.41,215.64,214.14,215.4,1962432.0,214.41,215.64,214.14,215.4,1962432.0
2021-07-16 12:00:00,215.5,216.48,215.33,216.33,1515006.0,215.5,216.48,215.33,216.33,1515006.0
2021-07-16 12:30:00,216.35,217.46,216.04,217.0,2093184.0,216.35,217.46,216.04,217.0,2093184.0
2021-07-16 13:00:00,217.0,217.33,215.73,215.74,1411632.0,217.0,217.33,215.73,215.74,1411632.0
2021-07-16 13:30:00,215.71,215.9,215.06,215.21,1430979.0,215.71,215.9,215.06,215.21,1430979.0
2021-07-16 14:00:00,215.25,215.53,214.67,215.07,1184202.0,215.25,215.53,214.67,215.07,1184202.0
2021-07-16 14:30:00,215.04,215.55,214.46,214.75,1161783.0,215.04,215.55,214.46,214.75,1161783.0
2021-07-16 15:00:00,214.75,215.63,214.43,214.51,1638330.0,214.75,215.63,214.43,214.51,1638330.0
2021-07-16 15:30:00,214.52,215.1,214.07,214.67,2736273.0,214.52,215.1,214.07,214.67,2736273.0
2021-07-19 09:30:00,209.94,212.02,208.67,209.66,6938397.0,209.94,212.02,208.67,209.66,6938397.0
2021-07-19 10:00:00,209.57,209.6,207.1,209.43,3732876.0,209.57,209.6,207.1,209.43,3732876.0
2021-07-19 10:30:00,209.35,210.91,207.73,210.91,3623859.0,209.35,210.91,207.73,210.91,3623859.0
2021-07-19 11:00:00,210.91,212.68,210.44,211.65,3151842.0,210.91,212.68,210.44,211.65,3151842.0
2021-07-19 11:30:00,211.57,214.32,211.57,212.67,2924676.0,211.57,214.32,211.57,212.67,2924676.0
2021-07-19 12:00:00,212.64,214.08,212.0,213.5,2077632.0,212.64,214.08,212.0,213.5,2077632.0
2021-07-19 12:30:00,213.6,213.6,211.23,211.72,1570734.0,213.6,213.6,211.23,211.72,1570734.0
2021-07-19 13:00:00,211.67,212.82,211.5,212.27,1039095.0,211.67,212.82,211.5,212.27,1039095.0
2021-07-19 13:30:00,212.2,214.61,212.06,213.96,2241909.0,212.2,214.61,212.06,213.96,2241909.0
2021-07-19 14:00:00,213.95,215.73,213.94,215.41,2867883.0,213.95,215.73,213.94,215.41,2867883.0
2021-07-19 14:30:00,215.43,215.63,214.04,214.73,1743660.0,215.43,215.63,214.04,214.73,1743660.0
2021-07-19 15:00:00,214.78,215.33,213.42,213.48,1331223.0,214.78,215.33,213.42,213.48,1331223.0
2021-07-19 15:30:00,213.52,215.55,213.25,215.47,2689494.0,213.52,215.55,213.25,215.47,2689494.0
2021-07-20 09:30:00,217.33,217.57,213.91,214.7,5022486.0,217.33,217.57,213.91,214.7,5022486.0
2021-07-20 10:00:00,214.76,216.18,213.5,215.48,3383148.0,214.76,216.18,213.5,215.48,3383148.0
2021-07-20 10:30:00,215.46,216.58,214.97,215.0,2580333.0,215.46,216.58,214.97,215.0,2580333.0
2021-07-20 11:00:00,215.07,216.52,214.79,216.02,1814541.0,215.07,216.52,214.79,216.02,1814541.0
2021-07-20 11:30:00,216.02,216.37,215.4,216.06,1296534.0,216.02,216.37,215.4,216.06,1296534.0
2021-07-20 12:00:00,216.09,217.04,215.85,216.7,1553247.0,216.09,217.04,215.85,216.7,1553247.0
2021-07-20 12:30:00,216.75,217.17,215.93,216.1,1382928.0,216.75,217.17,215.93,216.1,1382928.0
2021-07-20 13:00:00,216.1,216.67,215.5,216.6,1102302.0,216.1,216.67,215.5,216.6,1102302.0
2021-07-20 13:30:00,216.62,216.76,216.04,216.45,706098.0,216.62,216.76,216.04,216.45,706098.0
2021-07-20 14:00:00,216.46,217.54,216.37,217.41,1385910.0,216.46,217.54,216.37,217.41,1385910.0
2021-07-20 14:30:00,217.46,218.22,217.22,218.02,1831389.0,217.46,218.22,217.22,218.02,1831389.0
2021-07-20 15:00:00,218.02,219.88,217.91,219.84,2118753.0,218.02,219.88,217.91,219.84,2118753.0
2021-07-20 15:30:00,219.86,220.8,219.52,220.11,3162318.0,219.86,220.8,219.52,220.11,3162318.0
2021-07-21 09:30:00,219.93,221.51,218.98,221.11,5484267.0,219.93,221.51,218.98,221.11,5484267.0
2021-07-21 10:00:00,221.15,221.62,219.1,219.96,3161967.0,221.15,221.62,219.1,219.96,3161967.0
2021-07-21 10:30:00,220.09,220.33,219.25,220.1,1507092.0,220.09,220.33,219.25,220.1,1507092.0
2021-07-21 11:00:00,220.09,221.15,219.76,219.79,1628586.0,220.09,221.15,219.76,219.79,1628586.0
2021-07-21 11:30:00,219.84,219.99,217.71,218.33,2308137.0,219.84,219.99,217.71,218.33,2308137.0
2021-07-21 12:00:00,218.24,218.77,217.57,218.3,1729773.0,218.24,218.77,217.57,218.3,1729773.0
2021-07-21 12:30:00,218.3,218.45,216.77,216.89,1773678.0,218.3,218.45,216.77,216.89,1773678.0
2021-07-21 13:00:00,216.84,218.34,216.76,218.07,1535775.0,216.84,218.34,216.76,218.07,1535775.0
2021-07-21 13:30:00,218.09,218.49,217.71,217.98,969633.0,218.09,218.49,217.71,217.98,969633.0
2021-07-21 14:00:00,217.95,218.22,217.28,218.18,881106.0,217.95,218.22,217.28,218.18,881106.0
2021-07-21 14:30:00,218.2,218.47,217.59,217.91,840957.0,218.2,218.47,217.59,217.91,840957.0
2021-07-21 15:00:00,217.9,218.76,217.83,217.91,1299981.0,217.9,218.76,217.83,217.91,1299981.0
2021-07-21 15:30:00,217.92,218.81,217.87,218.41,2157801.0,217.92,218.81,217.87,218.41,2157801.0
2021-07-22 09:30:00,218.83,220.72,218.21,219.03,4420539.0,218.83,220.72,218.21,219.03,4420539.0
2021-07-22 10:00:00,219.09,219.77,217.75,218.33,2533923.0,219.09,219.77,217.75,218.33,2533923.0
2021-07-22 10:30:00,218.3,218.59,216.37,216.61,2330076.0,218.3,218.59,216.37,216.61,2330076.0
2021-07-22 11:00:00,216.57,217.16,215.63,216.04,2446431.0,216.57,217.16,215.63,216.04,2446431.0
2021-07-22 11:30:00,216.04,216.64,215.67,215.87,1561449.0,216.04,216.64,215.67,215.87,1561449.0
2021-07-22 12:00:00,216.0,216.19,214.87,215.61,1867494.0,216.0,216.19,214.87,215.61,1867494.0
2021-07-22 12:30:00,215.64,216.16,215.42,216.04,1253700.0,215.64,216.16,215.42,216.04,1253700.0
2021-07-22 13:00:00,216.02,216.9,215.95,216.54,1527852.0,216.02,216.9,215.95,216.54,1527852.0
2021-07-22 13:30:00,216.55,216.93,216.0,216.25,1088136.0,216.55,216.93,216.0,216.25,1088136.0
2021-07-22 14:00:00,216.27,218.58,215.88,218.17,3122394.0,216.27,218.58,215.88,218.17,3122394.0
2021-07-22 14:30:00,218.13,218.75,217.85,218.6,1818018.0,218.13,218.75,217.85,218.6,1818018.0
2021-07-22 15:00:00,218.62,218.65,217.55,217.88,1363377.0,218.62,218.65,217.55,217.88,1363377.0
2021-07-22 15:30:00,217.86,217.86,216.08,216.37,2253069.0,217.86,217.86,216.08,216.37,2253069.0
2021-07-23 09:30:00,215.45,215.74,213.33,214.49,3882342.0,215.45,215.74,213.33,214.49,3882342.0
2021-07-23 10:00:00,214.48,215.0,213.09,213.6,2507127.0,214.48,215.0,213.09,213.6,2507127.0
2021-07-23 10:30:00,213.65,213.76,212.43,213.08,2206725.0,213.65,213.76,212.43,213.08,2206725.0
2021-07-23 11:00:00,213.08,214.27,212.65,213.52,2062728.0,213.08,214.27,212.65,213.52,2062728.0
2021-07-23 11:30:00,213.54,214.15,213.02,213.12,1607670.0,213.54,214.15,213.02,213.12,1607670.0
2021-07-23 12:00:00,213.17,213.22,212.57,212.72,1674441.0,213.17,213.22,212.57,212.72,1674441.0
2021-07-23 12:30:00,212.75,214.67,212.57,214.36,2141298.0,212.75,214.67,212.57,214.36,2141298.0
2021-07-23 13:00:00,214.36,215.33,214.08,214.97,1704906.0,214.36,215.33,214.08,214.97,1704906.0
2021-07-23 13:30:00,214.97,215.32,214.51,214.68,1099209.0,214.97,215.32,214.51,214.68,1099209.0
2021-07-23 14:00:00,214.74,215.74,214.69,215.68,1359651.0,214.74,215.74,214.69,215.68,1359651.0
2021-07-23 14:30:00,215.73,216.27,215.47,215.58,1610439.0,215.73,216.27,215.47,215.58,1610439.0
2021-07-23 15:00:00,215.63,215.64,214.67,214.76,1132704.0,215.63,215.64,214.67,214.76,1132704.0
2021-07-23 15:30:00,214.75,215.29,214.27,214.44,2707596.0,214.75,215.29,214.27,214.44,2707596.0
2021-07-26 09:30:00,216.99,219.5,215.7,217.08,6720165.0,216.99,219.5,215.7,217.08,6720165.0
2021-07-26 10:00:00,217.09,220.49,217.09,220.29,5563806.0,217.09,220.49,217.09,220.29,5563806.0
2021-07-26 10:30:00,220.33,220.64,218.91,219.21,3731907.0,220.33,220.64,218.91,219.21,3731907.0
2021-07-26 11:00:00,219.23,220.21,219.18,219.4,2337108.0,219.23,220.21,219.18,219.4,2337108.0
2021-07-26 11:30:00,219.42,221.4,219.32,221.28,3200388.0,219.42,221.4,219.32,221.28,3200388.0
2021-07-26 12:00:00,221.31,222.73,221.06,222.34,3326547.0,221.31,222.73,221.06,222.34,3326547.0
2021-07-26 12:30:00,222.28,222.56,220.66,221.11,2303079.0,222.28,222.56,220.66,221.11,2303079.0
2021-07-26 13:00:00,221.11,222.15,221.07,222.0,1925451.0,221.11,222.15,221.07,222.0,1925451.0
2021-07-26 13:30:00,222.02,222.27,220.31,220.33,1955142.0,222.02,222.27,220.31,220.33,1955142.0
2021-07-26 14:00:00,220.29,220.36,217.91,218.51,3815694.0,220.29,220.36,217.91,218.51,3815694.0
2021-07-26 14:30:00,218.54,219.38,218.23,218.61,1890939.0,218.54,219.38,218.23,218.61,1890939.0
2021-07-26 15:00:00,218.6,219.93,218.51,219.77,1891524.0,218.6,219.93,218.51,219.77,1891524.0
2021-07-26 15:30:00,219.77,219.88,218.33,219.43,3943320.0,219.77,219.88,218.33,219.43,3943320.0
2021-07-27 09:30:00,221.13,222.17,214.85,215.0,11307231.0,221.13,222.17,214.85,215.0,11307231.0
2021-07-27 10:00:00,215.06,215.81,212.48,214.45,6919533.0,215.06,215.81,212.48,214.45,6919533.0
2021-07-27 10:30:00,214.49,216.0,213.42,214.45,5650608.0,214.49,216.0,213.42,214.45,5650608.0
2021-07-27 11:00:00,214.45,215.06,212.87,213.21,3532869.0,214.45,215.06,212.87,213.21,3532869.0
2021-07-27 11:30:00,213.12,213.15,210.04,212.35,6146385.0,213.12,213.15,210.04,212.35,6146385.0
2021-07-27 12:00:00,212.32,212.55,211.09,211.69,3009276.0,212.32,212.55,211.09,211.69,3009276.0
2021-07-27 12:30:00,211.65,211.76,210.0,210.13,2340063.0,211.65,211.76,210.0,210.13,2340063.0
2021-07-27 13:00:00,210.12,211.1,209.08,209.67,3395469.0,210.12,211.1,209.08,209.67,3395469.0
2021-07-27 13:30:00,209.66,213.53,209.34,213.05,4424103.0,209.66,213.53,209.34,213.05,4424103.0
2021-07-27 14:00:00,213.07,214.83,212.53,213.92,4026612.0,213.07,214.83,212.53,213.92,4026612.0
2021-07-27 14:30:00,213.9,214.97,213.2,214.46,3314691.0,213.9,214.97,213.2,214.46,3314691.0
2021-07-27 15:00:00,214.49,215.33,213.77,214.67,3418857.0,214.49,215.33,213.77,214.67,3418857.0
2021-07-27 15:30:00,214.68,215.33,214.14,214.93,3680850.0,214.68,215.33,214.14,214.93,3680850.0
2021-07-28 09:30:00,215.59,217.24,213.13,215.83,5282403.0,215.59,217.24,213.13,215.83,5282403.0
2021-07-28 10:00:00,215.86,218.32,215.2,217.2,4662180.0,215.86,218.32,215.2,217.2,4662180.0
2021-07-28 10:30:00,217.33,217.67,215.53,216.0,2759328.0,217.33,217.67,215.53,216.0,2759328.0
2021-07-28 11:00:00,216.13,216.73,215.43,215.73,2020854.0,216.13,216.73,215.43,215.73,2020854.0
2021-07-28 11:30:00,215.72,215.85,213.94,215.01,2528718.0,215.72,215.85,213.94,215.01,2528718.0
2021-07-28 12:00:00,215.09,215.73,214.78,215.47,1507785.0,215.09,215.73,214.78,215.47,1507785.0
2021-07-28 12:30:00,215.49,215.9,215.03,215.59,1169367.0,215.49,215.9,215.03,215.59,1169367.0
2021-07-28 13:00:00,215.59,216.27,214.59,215.1,1613130.0,215.59,216.27,214.59,215.1,1613130.0
2021-07-28 13:30:00,215.0,215.46,214.54,215.21,1037892.0,215.0,215.46,214.54,215.21,1037892.0
2021-07-28 14:00:00,215.19,215.58,214.15,215.3,1422402.0,215.19,215.58,214.15,215.3,1422402.0
2021-07-28 14:30:00,215.33,215.67,214.43,214.99,1313244.0,215.33,215.67,214.43,214.99,1313244.0
2021-07-28 15:00:00,215.08,216.04,214.86,216.0,1155546.0,215.08,216.04,214.86,216.0,1155546.0
2021-07-28 15:30:00,215.97,216.64,215.39,215.66,2067255.0,215.97,216.64,215.39,215.66,2067255.0
2021-07-29 09:30:00,216.69,220.91,216.27,220.13,7861359.0,216.69,220.91,216.27,220.13,7861359.0
2021-07-29 10:00:00,220.17,224.07,219.25,224.01,7081893.0,220.17,224.07,219.25,224.01,7081893.0
2021-07-29 10:30:00,224.01,225.36,223.18,225.09,7588863.0,224.01,225.36,223.18,225.09,7588863.0
2021-07-29 11:00:00,225.09,226.75,225.09,226.43,6758445.0,225.09,226.75,225.09,226.43,6758445.0
2021-07-29 11:30:00,226.42,226.93,225.5,226.05,4284714.0,226.42,226.93,225.5,226.05,4284714.0
2021-07-29 12:00:00,226.08,226.46,225.44,226.0,2393133.0,226.08,226.46,225.44,226.0,2393133.0
2021-07-29 12:30:00,226.03,226.31,224.34,225.0,2754618.0,226.03,226.31,224.34,225.0,2754618.0
2021-07-29 13:00:00,224.99,226.0,224.39,225.55,2632380.0,224.99,226.0,224.39,225.55,2632380.0
2021-07-29 13:30:00,225.55,227.9,225.5,227.41,4860261.0,225.55,227.9,225.5,227.41,4860261.0
2021-07-29 14:00:00,227.45,227.73,225.94,226.56,3201156.0,227.45,227.73,225.94,226.56,3201156.0
2021-07-29 14:30:00,226.57,226.93,225.85,226.48,2040261.0,226.57,226.93,225.85,226.48,2040261.0
2021-07-29 15:00:00,226.45,226.67,225.55,225.6,1644363.0,226.45,226.67,225.55,225.6,1644363.0
2021-07-29 15:30:00,225.62,226.43,224.78,225.79,4197537.0,225.62,226.43,224.78,225.79,4197537.0
2021-07-30 09:30:00,223.92,228.97,223.0,228.15,8624613.0,223.92,228.97,223.0,228.15,8624613.0
2021-07-30 10:00:00,228.19,229.96,227.22,228.63,7030035.0,228.19,229.96,227.22,228.63,7030035.0
2021-07-30 10:30:00,228.63,230.74,227.81,230.03,4923003.0,228.63,230.74,227.81,230.03,4923003.0
2021-07-30 11:00:00,230.05,230.96,228.42,229.29,4271490.0,230.05,230.96,228.42,229.29,4271490.0
2021-07-30 11:30:00,229.27,230.79,229.15,230.78,2685234.0,229.27,230.79,229.15,230.78,2685234.0
2021-07-30 12:00:00,230.76,231.4,229.84,231.05,3424065.0,230.76,231.4,229.84,231.05,3424065.0
2021-07-30 12:30:00,231.07,232.51,231.07,232.15,4273767.0,231.07,232.51,231.07,232.15,4273767.0
2021-07-30 13:00:00,232.12,232.12,229.92,230.73,2701140.0,232.12,232.12,229.92,230.73,2701140.0
2021-07-30 13:30:00,230.69,230.98,229.34,229.92,2310528.0,230.69,230.98,229.34,229.92,2310528.0
2021-07-30 14:00:00,229.95,229.97,228.5,228.52,2163840.0,229.95,229.97,228.5,228.52,2163840.0
2021-07-30 14:30:00,228.48,228.74,227.6,227.77,3220752.0,228.48,228.74,227.6,227.77,3220752.0
2021-07-30 15:00:00,227.72,228.61,227.64,228.3,2431383.0,227.72,228.61,227.64,228.3,2431383.0
2021-07-30 15:30:00,228.25,229.26,227.58,229.2,4742616.0,228.25,229.26,227.58,229.2,4742616.0
2021-08-02 09:30:00,233.29,239.87,232.8,239.69,14337987.0,233.29,239.87,232.8,239.69,14337987.0
2021-08-02 10:00:00,239.67,241.7,239.09,240.83,8504655.0,239.67,241.7,239.09,240.83,8504655.0
2021-08-02 10:30:00,240.82,242.31,239.87,241.91,5722944.0,240.82,242.31,239.87,241.91,5722944.0
2021-08-02 11:00:00,241.95,242.0,239.34,240.02,4180152.0,241.95,242.0,239.34,240.02,4180152.0
2021-08-02 11:30:00,240.07,240.29,238.51,238.67,3346701.0,240.07,240.29,238.51,238.67,3346701.0
2021-08-02 12:00:00,238.63,240.33,237.88,240.01,4634616.0,238.63,240.33,237.88,240.01,4634616.0
2021-08-02 12:30:00,240.01,241.13,239.23,239.76,3285465.0,240.01,241.13,239.23,239.76,3285465.0
2021-08-02 13:00:00,239.72,240.33,238.2,238.59,2554452.0,239.72,240.33,238.2,238.59,2554452.0
2021-08-02 13:30:00,238.62,239.41,237.38,238.49,2854941.0,238.62,239.41,237.38,238.49,2854941.0
2021-08-02 14:00:00,238.42,239.45,238.18,239.03,1862127.0,238.42,239.45,238.18,239.03,1862127.0
2021-08-02 14:30:00,239.04,239.93,238.25,238.48,1894818.0,239.04,239.93,238.25,238.48,1894818.0
2021-08-02 15:00:00,238.49,238.91,237.23,237.26,2226084.0,238.49,238.91,237.23,237.26,2226084.0
2021-08-02 15:30:00,237.22,237.5,235.6,236.55,5739033.0,237.22,237.5,235.6,236.55,5739033.0
2021-08-03 09:30:00,239.53,240.88,236.81,237.28,10014246.0,239.53,240.88,236.81,237.28,10014246.0
2021-08-03 10:00:00,237.2,238.13,234.74,235.98,6129690.0,237.2,238.13,234.74,235.98,6129690.0
2021-08-03 10:30:00,236.02,236.09,234.2,235.11,3674967.0,236.02,236.09,234.2,235.11,3674967.0
2021-08-03 11:00:00,235.06,236.0,233.67,234.3,3601599.0,235.06,236.0,233.67,234.3,3601599.0
2021-08-03 11:30:00,234.37,236.83,234.37,236.67,3139770.0,234.37,236.83,234.37,236.67,3139770.0
2021-08-03 12:00:00,236.67,236.92,235.18,235.53,1581312.0,236.67,236.92,235.18,235.53,1581312.0
2021-08-03 12:30:00,235.46,236.1,234.88,235.96,1551420.0,235.46,236.1,234.88,235.96,1551420.0
2021-08-03 13:00:00,236.02,236.4,235.4,235.63,1269627.0,236.02,236.4,235.4,235.63,1269627.0
2021-08-03 13:30:00,235.68,237.33,235.62,236.98,2144838.0,235.68,237.33,235.62,236.98,2144838.0
2021-08-03 14:00:00,237.02,237.29,236.0,237.06,1903455.0,237.02,237.29,236.0,237.06,1903455.0
2021-08-03 14:30:00,237.04,237.27,236.42,237.11,1228479.0,237.04,237.27,236.42,237.11,1228479.0
2021-08-03 15:00:00,237.16,237.53,236.17,236.32,1817553.0,237.16,237.53,236.17,236.32,1817553.0
2021-08-03 15:30:00,236.31,236.88,236.04,236.62,2262726.0,236.31,236.88,236.04,236.62,2262726.0
2021-08-04 09:30:00,237.08,238.63,236.31,236.77,5235654.0,237.08,238.63,236.31,236.77,5235654.0
2021-08-04 10:00:00,236.82,239.34,236.43,238.87,3604734.0,236.82,239.34,236.43,238.87,3604734.0
2021-08-04 10:30:00,239.0,239.65,237.82,239.51,3027594.0,239.0,239.65,237.82,239.51,3027594.0
2021-08-04 11:00:00,239.54,241.63,239.5,239.79,4585008.0,239.54,241.63,239.5,239.79,4585008.0
2021-08-04 11:30:00,239.81,239.93,238.3,238.8,2231445.0,239.81,239.93,238.3,238.8,2231445.0
2021-08-04 12:00:00,238.74,239.0,237.33,237.7,1913751.0,238.74,239.0,237.33,237.7,1913751.0
2021-08-04 12:30:00,237.77,238.17,236.94,238.01,1828605.0,237.77,238.17,236.94,238.01,1828605.0
2021-08-04 13:00:00,237.99,238.95,237.73,238.07,1314507.0,237.99,238.95,237.73,238.07,1314507.0
2021-08-04 13:30:00,238.09,238.25,237.25,237.3,991206.0,238.09,238.25,237.25,237.3,991206.0
2021-08-04 14:00:00,237.31,237.73,236.67,236.85,1058136.0,237.31,237.73,236.67,236.85,1058136.0
2021-08-04 14:30:00,236.81,237.28,236.34,236.89,1409739.0,236.81,237.28,236.34,236.89,1409739.0
2021-08-04 15:00:00,236.87,237.53,236.31,237.07,1354455.0,236.87,237.53,236.31,237.07,1354455.0
2021-08-04 15:30:00,237.09,237.27,236.75,236.97,1609248.0,237.09,237.27,236.75,236.97,1609248.0
2021-08-05 09:30:00,238.63,240.02,237.15,238.27,5262114.0,238.63,240.02,237.15,238.27,5262114.0
2021-08-05 10:00:00,238.23,238.42,237.14,238.19,1883514.0,238.23,238.42,237.14,238.19,1883514.0
2021-08-05 10:30:00,238.13,239.46,238.1,238.72,2307285.0,238.13,239.46,238.1,238.72,2307285.0
2021-08-05 11:00:00,238.76,240.08,238.76,239.5,2405385.0,238.76,240.08,238.76,239.5,2405385.0
2021-08-05 11:30:00,239.51,239.97,238.73,239.92,1545234.0,239.51,239.97,238.73,239.92,1545234.0
2021-08-05 12:00:00,239.93,240.32,239.02,239.19,1360290.0,239.93,240.32,239.02,239.19,1360290.0
2021-08-05 12:30:00,239.22,239.38,238.39,238.56,1135164.0,239.22,239.38,238.39,238.56,1135164.0
2021-08-05 13:00:00,238.53,239.15,237.95,238.21,1340676.0,238.53,239.15,237.95,238.21,1340676.0
2021-08-05 13:30:00,238.21,238.56,237.74,238.42,1332099.0,238.21,238.56,237.74,238.42,1332099.0
2021-08-05 14:00:00,238.4,238.53,237.82,238.07,1048470.0,238.4,238.53,237.82,238.07,1048470.0
2021-08-05 14:30:00,238.04,238.75,237.88,238.47,786015.0,238.04,238.75,237.88,238.47,786015.0
2021-08-05 15:00:00,238.4,238.85,237.88,238.2,952059.0,238.4,238.85,237.88,238.2,952059.0
2021-08-05 15:30:00,238.19,238.32,237.79,238.21,1643364.0,238.19,238.32,237.79,238.21,1643364.0
2021-08-06 09:30:00,237.24,238.78,236.0,236.84,3953073.0,237.24,238.78,236.0,236.84,3953073.0
2021-08-06 10:00:00,236.89,237.4,236.28,236.6,1741203.0,236.89,237.4,236.28,236.6,1741203.0
2021-08-06 10:30:00,236.6,236.98,234.06,234.53,3259728.0,236.6,236.98,234.06,234.53,3259728.0
2021-08-06 11:00:00,234.53,234.65,232.54,234.51,3426078.0,234.53,234.65,232.54,234.51,3426078.0
2021-08-06 11:30:00,234.45,235.11,233.96,234.67,1614651.0,234.45,235.11,233.96,234.67,1614651.0
2021-08-06 12:00:00,234.69,234.93,233.56,234.84,1373889.0,234.69,234.93,233.56,234.84,1373889.0
2021-08-06 12:30:00,234.82,234.89,233.56,233.75,1474104.0,234.82,234.89,233.56,233.75,1474104.0
2021-08-06 13:00:00,233.76,234.4,233.66,233.84,850314.0,233.76,234.4,233.66,233.84,850314.0
2021-08-06 13:30:00,233.89,234.08,233.35,233.61,1016604.0,233.89,234.08,233.35,233.61,1016604.0
2021-08-06 14:00:00,233.54,233.97,233.0,233.42,1399497.0,233.54,233.97,233.0,233.42,1399497.0
2021-08-06 14:30:00,233.43,233.91,233.27,233.44,1325322.0,233.43,233.91,233.27,233.44,1325322.0
2021-08-06 15:00:00,233.47,233.57,233.09,233.14,1114920.0,233.47,233.57,233.09,233.14,1114920.0
2021-08-06 15:30:00,233.15,233.46,232.67,232.96,3088971.0,233.15,233.46,232.67,232.96,3088971.0
2021-08-09 09:30:00,236.72,239.06,235.04,238.06,7688421.0,236.72,239.06,235.04,238.06,7688421.0
2021-08-09 10:00:00,238.06,239.68,237.61,238.14,4406154.0,238.06,239.68,237.61,238.14,4406154.0
2021-08-09 10:30:00,238.14,238.71,237.05,238.07,2324169.0,238.14,238.71,237.05,238.07,2324169.0
2021-08-09 11:00:00,238.08,238.73,237.78,238.5,1677024.0,238.08,238.73,237.78,238.5,1677024.0
2021-08-09 11:30:00,238.47,238.56,237.56,237.91,993387.0,238.47,238.56,237.56,237.91,993387.0
2021-08-09 12:00:00,237.86,238.55,237.58,238.45,880638.0,237.86,238.55,237.58,238.45,880638.0
2021-08-09 12:30:00,238.42,239.23,238.17,239.07,1330920.0,238.42,239.23,238.17,239.07,1330920.0
2021-08-09 13:00:00,239.06,239.15,238.2,238.59,926706.0,239.06,239.15,238.2,238.59,926706.0
2021-08-09 13:30:00,238.57,238.93,238.18,238.61,972213.0,238.57,238.93,238.18,238.61,972213.0
2021-08-09 14:00:00,238.63,238.76,237.43,237.72,1137465.0,238.63,238.76,237.43,237.72,1137465.0
2021-08-09 14:30:00,237.72,238.7,237.71,238.28,953505.0,237.72,238.7,237.71,238.28,953505.0
2021-08-09 15:00:00,238.25,238.45,237.97,238.28,881349.0,238.25,238.45,237.97,238.28,881349.0
2021-08-09 15:30:00,238.26,238.47,237.59,237.91,1905438.0,238.26,238.47,237.59,237.91,1905438.0
2021-08-10 09:30:00,238.0,238.0,234.55,234.84,4558698.0,238.0,238.0,234.55,234.84,4558698.0
2021-08-10 10:00:00,234.78,235.47,233.96,235.36,2901735.0,234.78,235.47,233.96,235.36,2901735.0
2021-08-10 10:30:00,235.37,235.97,234.98,235.18,2544276.0,235.37,235.97,234.98,235.18,2544276.0
2021-08-10 11:00:00,235.11,235.94,235.0,235.62,1704690.0,235.11,235.94,235.0,235.62,1704690.0
2021-08-10 11:30:00,235.55,237.32,235.44,237.26,2025621.0,235.55,237.32,235.44,237.26,2025621.0
2021-08-10 12:00:00,237.25,238.86,237.21,238.44,2541819.0,237.25,238.86,237.21,238.44,2541819.0
2021-08-10 12:30:00,238.46,238.67,237.42,237.83,1360308.0,238.46,238.67,237.42,237.83,1360308.0
2021-08-10 13:00:00,237.84,238.45,237.41,237.62,1031304.0,237.84,238.45,237.41,237.62,1031304.0
2021-08-10 13:30:00,237.61,237.99,237.0,237.73,894849.0,237.61,237.99,237.0,237.73,894849.0
2021-08-10 14:00:00,237.74,237.74,236.04,236.55,1371963.0,237.74,237.74,236.04,236.55,1371963.0
2021-08-10 14:30:00,236.56,236.98,236.44,236.65,779136.0,236.56,236.98,236.44,236.65,779136.0
2021-08-10 15:00:00,236.64,237.07,236.22,236.97,707340.0,236.64,237.07,236.22,236.97,707340.0
2021-08-10 15:30:00,236.97,237.18,236.46,236.66,1460895.0,236.97,237.18,236.46,236.66,1460895.0
2021-08-11 09:30:00,237.57,238.39,235.48,235.8,3077748.0,237.57,238.39,235.48,235.8,3077748.0
2021-08-11 10:00:00,235.9,237.4,235.68,236.91,2009373.0,235.9,237.4,235.68,236.91,2009373.0
2021-08-11 10:30:00,237.02,237.49,236.09,236.24,1262436.0,237.02,237.49,236.09,236.24,1262436.0
2021-08-11 11:00:00,236.25,236.33,234.83,235.69,1893897.0,236.25,236.33,234.83,235.69,1893897.0
2021-08-11 11:30:00,235.68,236.08,234.74,235.36,1281930.0,235.68,236.08,234.74,235.36,1281930.0
2021-08-11 12:00:00,235.29,236.14,235.2,235.36,957180.0,235.29,236.14,235.2,235.36,957180.0
2021-08-11 12:30:00,235.37,235.75,235.12,235.53,544041.0,235.37,235.75,235.12,235.53,544041.0
2021-08-11 13:00:00,235.56,236.22,235.55,236.04,815631.0,235.56,236.22,235.55,236.04,815631.0
2021-08-11 13:30:00,236.03,236.27,235.28,235.7,851268.0,236.03,236.27,235.28,235.7,851268.0
2021-08-11 14:00:00,235.69,236.08,235.57,235.99,496818.0,235.69,236.08,235.57,235.99,496818.0
2021-08-11 14:30:00,235.96,236.63,235.95,236.46,949923.0,235.96,236.63,235.95,236.46,949923.0
2021-08-11 15:00:00,236.49,236.87,236.08,236.28,1007919.0,236.49,236.87,236.08,236.28,1007919.0
2021-08-11 15:30:00,236.28,236.43,235.64,235.93,1289160.0,236.28,236.43,235.64,235.93,1289160.0
2021-08-12 09:30:00,235.27,235.84,234.39,234.81,4042662.0,235.27,235.84,234.39,234.81,4042662.0
2021-08-12 10:00:00,234.83,235.18,233.15,235.06,2878809.0,234.83,235.18,233.15,235.06,2878809.0
2021-08-12 10:30:00,235.11,236.59,235.07,236.08,2359683.0,235.11,236.59,235.07,236.08,2359683.0
2021-08-12 11:00:00,236.17,237.2,235.87,235.95,2207661.0,236.17,237.2,235.87,235.95,2207661.0
2021-08-12 11:30:00,235.94,240.21,235.9,240.0,4330902.0,235.94,240.21,235.9,240.0,4330902.0
2021-08-12 12:00:00,239.98,240.93,238.75,238.95,4564119.0,239.98,240.93,238.75,238.95,4564119.0
2021-08-12 12:30:00,238.98,239.77,238.35,238.4,1942335.0,238.98,239.77,238.35,238.4,1942335.0
2021-08-12 13:00:00,238.4,239.47,238.37,239.02,1517826.0,238.4,239.47,238.37,239.02,1517826.0
2021-08-12 13:30:00,239.03,239.97,238.73,239.43,1211589.0,239.03,239.97,238.73,239.43,1211589.0
2021-08-12 14:00:00,239.45,240.17,239.22,239.83,1543566.0,239.45,240.17,239.22,239.83,1543566.0
2021-08-12 14:30:00,239.8,240.19,238.86,239.1,1327221.0,239.8,240.19,238.86,239.1,1327221.0
2021-08-12 15:00:00,239.09,239.76,239.05,239.28,919335.0,239.09,239.76,239.05,239.28,919335.0
2021-08-12 15:30:00,239.27,240.87,239.18,240.73,3683583.0,239.27,240.87,239.18,240.73,3683583.0
2021-08-13 09:30:00,241.27,243.3,239.57,242.59,8114229.0,241.27,243.3,239.57,242.59,8114229.0
2021-08-13 10:00:00,242.57,243.11,239.89,239.97,4442985.0,242.57,243.11,239.89,239.97,4442985.0
2021-08-13 10:30:00,239.98,240.05,238.82,239.07,2735733.0,239.98,240.05,238.82,239.07,2735733.0
2021-08-13 11:00:00,239.13,239.84,238.52,238.81,1856859.0,239.13,239.84,238.52,238.81,1856859.0
2021-08-13 11:30:00,238.78,239.28,238.37,238.78,1610712.0,238.78,239.28,238.37,238.78,1610712.0
2021-08-13 12:00:00,238.75,239.93,238.67,239.72,1702281.0,238.75,239.93,238.67,239.72,1702281.0
2021-08-13 12:30:00,239.73,240.13,239.45,239.84,1028241.0,239.73,240.13,239.45,239.84,1028241.0
2021-08-13 13:00:00,239.86,240.1,239.36,239.65,993888.0,239.86,240.1,239.36,239.65,993888.0
2021-08-13 13:30:00,239.67,240.17,239.31,240.11,1083366.0,239.67,240.17,239.31,240.11,1083366.0
2021-08-13 14:00:00,240.1,240.16,239.42,239.66,898965.0,240.1,240.16,239.42,239.66,898965.0
2021-08-13 14:30:00,239.68,239.68,238.76,238.93,1099158.0,239.68,239.68,238.76,238.93,1099158.0
2021-08-13 15:00:00,238.9,239.13,238.18,238.69,1393497.0,238.9,239.13,238.18,238.69,1393497.0
2021-08-13 15:30:00,238.68,239.16,238.47,239.09,1974072.0,238.68,239.16,238.47,239.09,1974072.0
2021-08-16 09:30:00,235.13,236.5,230.23,230.35,8413458.0,235.13,236.5,230.23,230.35,8413458.0
2021-08-16 10:00:00,230.39,231.13,226.56,227.2,6554406.0,230.39,231.13,226.56,227.2,6554406.0
2021-08-16 10:30:00,227.17,228.53,226.02,226.46,3725979.0,227.17,228.53,226.02,226.46,3725979.0
2021-08-16 11:00:00,226.5,227.75,226.1,226.91,2756985.0,226.5,227.75,226.1,226.91,2756985.0
2021-08-16 11:30:00,226.96,228.88,226.92,227.81,2636700.0,226.96,228.88,226.92,227.81,2636700.0
2021-08-16 12:00:00,227.84,228.33,227.12,227.23,1669755.0,227.84,228.33,227.12,227.23,1669755.0
2021-08-16 12:30:00,227.24,227.52,226.67,227.08,1380678.0,227.24,227.52,226.67,227.08,1380678.0
2021-08-16 13:00:00,227.06,227.45,226.77,227.06,1269579.0,227.06,227.45,226.77,227.06,1269579.0
2021-08-16 13:30:00,227.1,228.76,226.87,228.4,1940004.0,227.1,228.76,226.87,228.4,1940004.0
2021-08-16 14:00:00,228.35,229.49,228.17,228.35,1799823.0,228.35,229.49,228.17,228.35,1799823.0
2021-08-16 14:30:00,228.3,228.63,227.67,228.52,1319961.0,228.3,228.63,227.67,228.52,1319961.0
2021-08-16 15:00:00,228.53,229.39,228.16,228.96,1705509.0,228.53,229.39,228.16,228.96,1705509.0
2021-08-16 15:30:00,228.95,228.98,227.39,228.72,2973756.0,228.95,228.98,227.39,228.72,2973756.0
2021-08-17 09:30:00,224.24,224.86,221.0,221.56,6944853.0,224.24,224.86,221.0,221.56,6944853.0
2021-08-17 10:00:00,221.46,222.72,220.41,222.36,4530687.0,221.46,222.72,220.41,222.36,4530687.0
2021-08-17 10:30:00,222.36,223.62,221.35,221.99,2460075.0,222.36,223.62,221.35,221.99,2460075.0
2021-08-17 11:00:00,221.96,222.03,220.04,220.04,3230526.0,221.96,222.03,220.04,220.04,3230526.0
2021-08-17 11:30:00,220.04,220.6,218.84,218.89,2504586.0,220.04,220.6,218.84,218.89,2504586.0
2021-08-17 12:00:00,218.87,219.66,218.4,219.66,2294733.0,218.87,219.66,218.4,219.66,2294733.0
2021-08-17 12:30:00,219.6,219.82,217.39,217.5,2434956.0,219.6,219.82,217.39,217.5,2434956.0
2021-08-17 13:00:00,217.43,218.57,217.23,218.46,2073483.0,217.43,218.57,217.23,218.46,2073483.0
2021-08-17 13:30:00,218.46,219.16,216.28,219.01,2962566.0,218.46,219.16,216.28,219.01,2962566.0
2021-08-17 14:00:00,219.03,219.93,218.29,218.55,2560632.0,219.03,219.93,218.29,218.55,2560632.0
2021-08-17 14:30:00,218.58,219.48,217.8,219.28,2399931.0,218.58,219.48,217.8,219.28,2399931.0
2021-08-17 15:00:00,219.28,220.91,219.1,220.51,2414601.0,219.28,220.91,219.1,220.51,2414601.0
2021-08-17 15:30:00,220.54,222.28,220.17,221.95,3408114.0,220.54,222.28,220.17,221.95,3408114.0
2021-08-18 09:30:00,223.34,228.21,223.12,228.18,7139184.0,223.34,228.21,223.12,228.18,7139184.0
2021-08-18 10:00:00,228.25,229.56,227.04,229.23,4892214.0,228.25,229.56,227.04,229.23,4892214.0
2021-08-18 10:30:00,229.21,231.27,229.06,231.12,3931830.0,229.21,231.27,229.06,231.12,3931830.0
2021-08-18 11:00:00,231.08,231.17,229.51,229.98,2693709.0,231.08,231.17,229.51,229.98,2693709.0
2021-08-18 11:30:00,230.0,230.36,228.86,230.24,1813125.0,230.0,230.36,228.86,230.24,1813125.0
2021-08-18 12:00:00,230.26,231.07,229.94,230.41,1733085.0,230.26,231.07,229.94,230.41,1733085.0
2021-08-18 12:30:00,230.42,231.28,230.01,230.32,1349085.0,230.42,231.28,230.01,230.32,1349085.0
2021-08-18 13:00:00,230.33,231.21,229.41,229.73,1303440.0,230.33,231.21,229.41,229.73,1303440.0
2021-08-18 13:30:00,229.72,230.06,229.13,229.67,817614.0,229.72,230.06,229.13,229.67,817614.0
2021-08-18 14:00:00,229.65,231.07,228.24,230.34,2384415.0,229.65,231.07,228.24,230.34,2384415.0
2021-08-18 14:30:00,230.37,231.83,230.25,231.73,2345493.0,230.37,231.83,230.25,231.73,2345493.0
2021-08-18 15:00:00,231.69,231.92,230.47,230.58,1750329.0,231.69,231.92,230.47,230.58,1750329.0
2021-08-18 15:30:00,230.55,230.95,229.39,229.76,3052092.0,230.55,230.95,229.39,229.76,3052092.0
2021-08-19 09:30:00,226.07,228.85,224.4,224.46,5864991.0,226.07,228.85,224.4,224.46,5864991.0
2021-08-19 10:00:00,224.33,227.25,224.33,225.89,3219237.0,224.33,227.25,224.33,225.89,3219237.0
2021-08-19 10:30:00,225.93,226.6,224.95,226.42,1981860.0,225.93,226.6,224.95,226.42,1981860.0
2021-08-19 11:00:00,226.46,226.83,225.42,225.99,1890078.0,226.46,226.83,225.42,225.99,1890078.0
2021-08-19 11:30:00,226.01,227.0,225.67,226.67,1476663.0,226.01,227.0,225.67,226.67,1476663.0
2021-08-19 12:00:00,226.67,227.0,225.5,225.78,1101513.0,226.67,227.0,225.5,225.78,1101513.0
2021-08-19 12:30:00,225.78,226.65,225.65,226.52,912867.0,225.78,226.65,225.65,226.52,912867.0
2021-08-19 13:00:00,226.5,226.69,225.84,226.07,641790.0,226.5,226.69,225.84,226.07,641790.0
2021-08-19 13:30:00,226.19,226.19,225.18,225.3,935106.0,226.19,226.19,225.18,225.3,935106.0
2021-08-19 14:00:00,225.3,225.58,223.46,223.56,1745814.0,225.3,225.58,223.46,223.56,1745814.0
2021-08-19 14:30:00,223.54,224.77,222.53,224.46,2090574.0,223.54,224.77,222.53,224.46,2090574.0
2021-08-19 15:00:00,224.41,225.49,224.4,225.33,1154499.0,224.41,225.49,224.4,225.33,1154499.0
2021-08-19 15:30:00,225.37,225.76,223.91,224.49,1920852.0,225.37,225.76,223.91,224.49,1920852.0
2021-08-20 09:30:00,227.62,230.71,226.47,227.05,6784425.0,227.62,230.71,226.47,227.05,6784425.0
2021-08-20 10:00:00,227.05,227.6,225.63,225.85,2386569.0,227.05,227.6,225.63,225.85,2386569.0
2021-08-20 10:30:00,225.84,226.41,225.47,225.82,1427676.0,225.84,226.41,225.47,225.82,1427676.0
2021-08-20 11:00:00,225.88,226.0,224.57,225.39,2045538.0,225.88,226.0,224.57,225.39,2045538.0
2021-08-20 11:30:00,225.39,226.67,224.79,224.94,1950027.0,225.39,226.67,224.79,224.94,1950027.0
2021-08-20 12:00:00,224.99,225.81,224.8,225.79,941358.0,224.99,225.81,224.8,225.79,941358.0
2021-08-20 12:30:00,225.79,226.0,225.45,225.79,829512.0,225.79,226.0,225.45,225.79,829512.0
2021-08-20 13:00:00,225.76,226.17,225.38,225.83,764277.0,225.76,226.17,225.38,225.83,764277.0
2021-08-20 13:30:00,225.86,226.06,224.97,225.17,947619.0,225.86,226.06,224.97,225.17,947619.0
2021-08-20 14:00:00,225.19,226.36,225.17,226.03,815805.0,225.19,226.36,225.17,226.03,815805.0
2021-08-20 14:30:00,226.0,226.7,225.82,226.61,1141800.0,226.0,226.7,225.82,226.61,1141800.0
2021-08-20 15:00:00,226.62,227.18,226.41,226.58,1457868.0,226.62,227.18,226.41,226.58,1457868.0
2021-08-20 15:30:00,226.58,227.04,226.56,226.7,2321949.0,226.58,227.04,226.56,226.7,2321949.0
2021-08-23 09:30:00,228.52,232.48,226.92,231.5,6304173.0,228.52,232.48,226.92,231.5,6304173.0
2021-08-23 10:00:00,231.5,234.9,231.46,234.25,6396864.0,231.5,234.9,231.46,234.25,6396864.0
2021-08-23 10:30:00,234.22,235.47,233.68,235.25,4152981.0,234.22,235.47,233.68,235.25,4152981.0
2021-08-23 11:00:00,235.28,235.59,233.81,234.99,2731125.0,235.28,235.59,233.81,234.99,2731125.0
2021-08-23 11:30:00,234.99,236.55,234.69,236.37,2855454.0,234.99,236.55,234.69,236.37,2855454.0
2021-08-23 12:00:00,236.35,236.95,235.68,235.91,2820645.0,236.35,236.95,235.68,235.91,2820645.0
2021-08-23 12:30:00,235.9,236.73,235.8,236.2,1362741.0,235.9,236.73,235.8,236.2,1362741.0
2021-08-23 13:00:00,236.23,237.04,235.75,237.04,1662642.0,236.23,237.04,235.75,237.04,1662642.0
2021-08-23 13:30:00,237.06,237.38,236.19,236.43,1641663.0,237.06,237.38,236.19,236.43,1641663.0
2021-08-23 14:00:00,236.46,236.87,236.23,236.47,1383816.0,236.46,236.87,236.23,236.47,1383816.0
2021-08-23 14:30:00,236.47,236.7,235.94,236.43,1216524.0,236.47,236.7,235.94,236.43,1216524.0
2021-08-23 15:00:00,236.41,236.52,234.92,234.93,1816248.0,236.41,236.52,234.92,234.93,1816248.0
2021-08-23 15:30:00,234.95,235.86,234.76,235.39,2979654.0,234.95,235.86,234.76,235.39,2979654.0
2021-08-24 09:30:00,236.93,237.26,234.21,234.87,4924026.0,236.93,237.26,234.21,234.87,4924026.0
2021-08-24 10:00:00,234.85,238.4,234.77,235.85,5926173.0,234.85,238.4,234.77,235.85,5926173.0
2021-08-24 10:30:00,235.84,236.44,235.17,235.74,2530596.0,235.84,236.44,235.17,235.74,2530596.0
2021-08-24 11:00:00,235.7,235.96,234.74,235.29,1621485.0,235.7,235.96,234.74,235.29,1621485.0
2021-08-24 11:30:00,235.27,236.3,235.03,235.99,1472607.0,235.27,236.3,235.03,235.99,1472607.0
2021-08-24 12:00:00,235.99,236.76,235.88,236.08,943209.0,235.99,236.76,235.88,236.08,943209.0
2021-08-24 12:30:00,236.08,236.32,235.51,235.69,705123.0,236.08,236.32,235.51,235.69,705123.0
2021-08-24 13:00:00,235.68,235.77,235.14,235.45,626538.0,235.68,235.77,235.14,235.45,626538.0
2021-08-24 13:30:00,235.43,235.82,235.2,235.49,511890.0,235.43,235.82,235.2,235.49,511890.0
2021-08-24 14:00:00,235.52,235.92,235.28,235.67,725199.0,235.52,235.92,235.28,235.67,725199.0
2021-08-24 14:30:00,235.67,236.24,235.33,235.89,814620.0,235.67,236.24,235.33,235.89,814620.0
2021-08-24 15:00:00,235.86,236.59,235.76,236.24,1027245.0,235.86,236.59,235.76,236.24,1027245.0
2021-08-24 15:30:00,236.22,236.45,235.75,236.16,1536822.0,236.22,236.45,235.75,236.16,1536822.0
2021-08-25 09:30:00,235.67,238.0,234.67,236.01,4531413.0,235.67,238.0,234.67,236.01,4531413.0
2021-08-25 10:00:00,236.07,238.33,235.6,237.38,3615438.0,236.07,238.33,235.6,237.38,3615438.0
2021-08-25 10:30:00,237.38,237.6,236.33,236.82,1548114.0,237.38,237.6,236.33,236.82,1548114.0
2021-08-25 11:00:00,236.8,237.53,236.42,236.83,1254969.0,236.8,237.53,236.42,236.83,1254969.0
2021-08-25 11:30:00,236.83,237.24,236.35,236.62,1060422.0,236.83,237.24,236.35,236.62,1060422.0
2021-08-25 12:00:00,236.6,237.25,236.4,236.71,780111.0,236.6,237.25,236.4,236.71,780111.0
2021-08-25 12:30:00,236.67,237.67,236.59,237.58,1426005.0,236.67,237.67,236.59,237.58,1426005.0
2021-08-25 13:00:00,237.57,237.87,237.16,237.28,1148349.0,237.57,237.87,237.16,237.28,1148349.0
2021-08-25 13:30:00,237.32,238.99,237.25,238.36,2523582.0,237.32,238.99,237.25,238.36,2523582.0
2021-08-25 14:00:00,238.42,238.62,237.69,238.03,1201209.0,238.42,238.62,237.69,238.03,1201209.0
2021-08-25 14:30:00,238.03,238.65,238.0,238.51,719037.0,238.03,238.65,238.0,238.51,719037.0
2021-08-25 15:00:00,238.47,238.53,237.33,237.64,1298673.0,238.47,238.53,237.33,237.64,1298673.0
2021-08-25 15:30:00,237.62,237.75,236.74,237.0,1630086.0,237.62,237.75,236.74,237.0,1630086.0
2021-08-26 09:30:00,236.1,238.36,236.05,237.8,3435693.0,236.1,238.36,236.05,237.8,3435693.0
2021-08-26 10:00:00,237.83,238.47,236.27,236.67,2172543.0,237.83,238.47,236.27,236.67,2172543.0
2021-08-26 10:30:00,236.8,237.07,234.79,235.25,2724162.0,236.8,237.07,234.79,235.25,2724162.0
2021-08-26 11:00:00,235.23,235.83,233.73,235.12,3030003.0,235.23,235.83,233.73,235.12,3030003.0
2021-08-26 11:30:00,235.13,235.4,234.25,235.05,1504572.0,235.13,235.4,234.25,235.05,1504572.0
2021-08-26 12:00:00,235.01,235.84,234.79,235.47,1071615.0,235.01,235.84,234.79,235.47,1071615.0
2021-08-26 12:30:00,235.45,235.94,235.17,235.76,854052.0,235.45,235.94,235.17,235.76,854052.0
2021-08-26 13:00:00,235.76,236.1,234.87,235.14,1029576.0,235.76,236.1,234.87,235.14,1029576.0
2021-08-26 13:30:00,235.19,235.57,234.95,235.18,628308.0,235.19,235.57,234.95,235.18,628308.0
2021-08-26 14:00:00,235.17,235.29,234.5,234.77,905394.0,235.17,235.29,234.5,234.77,905394.0
2021-08-26 14:30:00,234.77,234.86,233.69,233.8,1071471.0,234.77,234.86,233.69,233.8,1071471.0
2021-08-26 15:00:00,233.8,233.82,232.54,233.5,2639202.0,233.8,233.82,232.54,233.5,2639202.0
2021-08-26 15:30:00,233.52,233.74,233.1,233.72,2340435.0,233.52,233.74,233.1,233.72,2340435.0
2021-08-27 09:30:00,235.0,236.23,234.03,235.25,4022931.0,235.0,236.23,234.03,235.25,4022931.0
2021-08-27 10:00:00,235.27,238.0,234.86,236.61,5528865.0,235.27,238.0,234.86,236.61,5528865.0
2021-08-27 10:30:00,236.61,237.0,236.28,236.88,1643622.0,236.61,237.0,236.28,236.88,1643622.0
2021-08-27 11:00:00,236.92,237.5,236.59,236.69,1394157.0,236.92,237.5,236.59,236.69,1394157.0
2021-08-27 11:30:00,236.7,237.2,236.61,237.1,752931.0,236.7,237.2,236.61,237.1,752931.0
2021-08-27 12:00:00,237.1,237.85,236.84,236.87,1299780.0,237.1,237.85,236.84,236.87,1299780.0
2021-08-27 12:30:00,236.87,237.04,236.57,236.87,828174.0,236.87,237.04,236.57,236.87,828174.0
2021-08-27 13:00:00,236.87,237.63,236.74,237.27,1026654.0,236.87,237.63,236.74,237.27,1026654.0
2021-08-27 13:30:00,237.26,238.33,237.12,237.97,1992669.0,237.26,238.33,237.12,237.97,1992669.0
2021-08-27 14:00:00,238.0,238.05,237.17,237.55,1214091.0,238.0,238.05,237.17,237.55,1214091.0
2021-08-27 14:30:00,237.55,238.0,237.32,237.96,964602.0,237.55,238.0,237.32,237.96,964602.0
2021-08-27 15:00:00,237.97,238.16,237.33,237.55,1397151.0,237.97,238.16,237.33,237.55,1397151.0
2021-08-27 15:30:00,237.53,237.6,237.05,237.25,2082327.0,237.53,237.6,237.05,237.25,2082327.0
2021-08-30 09:30:00,238.17,242.0,237.58,239.35,7529883.0,238.17,242.0,237.58,239.35,7529883.0
2021-08-30 10:00:00,239.4,241.01,238.75,240.67,2760039.0,239.4,241.01,238.75,240.67,2760039.0
2021-08-30 10:30:00,240.73,241.18,239.8,240.7,1759269.0,240.73,241.18,239.8,240.7,1759269.0
2021-08-30 11:00:00,240.73,241.67,240.61,241.25,1967370.0,240.73,241.67,240.61,241.25,1967370.0
2021-08-30 11:30:00,241.32,242.93,240.87,242.89,3285606.0,241.32,242.93,240.87,242.89,3285606.0
2021-08-30 12:00:00,242.9,243.33,241.28,241.83,3194457.0,242.9,243.33,241.28,241.83,3194457.0
2021-08-30 12:30:00,241.82,242.22,241.37,241.61,1221219.0,241.82,242.22,241.37,241.61,1221219.0
2021-08-30 13:00:00,241.63,242.12,240.68,240.75,1278327.0,241.63,242.12,240.68,240.75,1278327.0
2021-08-30 13:30:00,240.76,241.98,240.73,241.88,1208829.0,240.76,241.98,240.73,241.88,1208829.0
2021-08-30 14:00:00,241.91,242.45,241.44,242.31,1239807.0,241.91,242.45,241.44,242.31,1239807.0
2021-08-30 14:30:00,242.32,243.5,242.21,243.0,2476596.0,242.32,243.5,242.21,243.0,2476596.0
2021-08-30 15:00:00,243.02,243.62,242.79,243.32,1935999.0,243.02,243.62,242.79,243.32,1935999.0
2021-08-30 15:30:00,243.3,243.67,242.3,243.61,3501678.0,243.3,243.67,242.3,243.61,3501678.0
2021-08-31 09:30:00,244.26,245.65,242.15,243.06,5905860.0,244.26,245.65,242.15,243.06,5905860.0
2021-08-31 10:00:00,242.96,245.82,242.86,245.06,4596825.0,242.96,245.82,242.86,245.06,4596825.0
2021-08-31 10:30:00,245.06,246.67,244.86,246.52,3976482.0,245.06,246.67,244.86,246.52,3976482.0
2021-08-31 11:00:00,246.56,246.78,245.2,245.35,2181429.0,246.56,246.78,245.2,245.35,2181429.0
2021-08-31 11:30:00,245.39,246.26,245.05,245.94,1384596.0,245.39,246.26,245.05,245.94,1384596.0
2021-08-31 12:00:00,245.96,245.96,244.85,245.68,1353354.0,245.96,245.96,244.85,245.68,1353354.0
2021-08-31 12:30:00,245.68,246.23,245.55,246.1,1165536.0,245.68,246.23,245.55,246.1,1165536.0
2021-08-31 13:00:00,246.11,246.39,245.5,245.55,1171944.0,246.11,246.39,245.5,245.55,1171944.0
2021-08-31 13:30:00,245.55,245.89,245.19,245.73,990027.0,245.55,245.89,245.19,245.73,990027.0
2021-08-31 14:00:00,245.71,245.99,245.33,245.53,825906.0,245.71,245.99,245.33,245.53,825906.0
2021-08-31 14:30:00,245.59,246.09,245.44,245.74,1237506.0,245.59,246.09,245.44,245.74,1237506.0
2021-08-31 15:00:00,245.8,245.89,243.58,243.67,2540106.0,245.8,245.89,243.58,243.67,2540106.0
2021-08-31 15:30:00,243.66,245.33,242.77,245.25,5404746.0,243.66,245.33,242.77,245.25,5404746.0
2021-09-01 09:30:00,244.7,247.03,243.86,246.33,5680425.0,244.7,247.03,243.86,246.33,5680425.0
2021-09-01 10:00:00,246.36,247.33,245.42,245.86,2949498.0,246.36,247.33,245.42,245.86,2949498.0
2021-09-01 10:30:00,245.91,246.9,245.9,246.19,1589277.0,245.91,246.9,245.9,246.19,1589277.0
2021-09-01 11:00:00,246.21,246.53,245.95,246.22,868830.0,246.21,246.53,245.95,246.22,868830.0
2021-09-01 11:30:00,246.32,246.35,245.38,245.63,1011846.0,246.32,246.35,245.38,245.63,1011846.0
2021-09-01 12:00:00,245.61,245.61,244.92,245.41,1024548.0,245.61,245.61,244.92,245.41,1024548.0
2021-09-01 12:30:00,245.35,245.4,244.47,245.18,1128012.0,245.35,245.4,244.47,245.18,1128012.0
2021-09-01 13:00:00,245.18,245.69,244.98,245.24,901758.0,245.18,245.69,244.98,245.24,901758.0
2021-09-01 13:30:00,245.21,245.87,245.18,245.68,847281.0,245.21,245.87,245.18,245.68,847281.0
2021-09-01 14:00:00,245.7,246.01,244.72,244.89,1267986.0,245.7,246.01,244.72,244.89,1267986.0
2021-09-01 14:30:00,244.91,244.94,243.76,244.58,1481847.0,244.91,244.94,243.76,244.58,1481847.0
2021-09-01 15:00:00,244.52,245.1,244.18,244.76,1184397.0,244.52,245.1,244.18,244.76,1184397.0
2021-09-01 15:30:00,244.74,245.27,244.48,244.69,1656855.0,244.74,245.27,244.48,244.69,1656855.0
2021-09-02 09:30:00,244.83,246.2,244.13,245.37,4173147.0,244.83,246.2,244.13,245.37,4173147.0
2021-09-02 10:00:00,245.4,245.85,244.81,245.72,1900434.0,245.4,245.85,244.81,245.72,1900434.0
2021-09-02 10:30:00,245.72,246.63,245.1,246.57,1949193.0,245.72,246.63,245.1,246.57,1949193.0
2021-09-02 11:00:00,246.57,246.74,245.75,246.45,1573455.0,246.57,246.74,245.75,246.45,1573455.0
2021-09-02 11:30:00,246.45,246.99,246.13,246.4,1682283.0,246.45,246.99,246.13,246.4,1682283.0
2021-09-02 12:00:00,246.39,246.59,246.05,246.17,847416.0,246.39,246.59,246.05,246.17,847416.0
2021-09-02 12:30:00,246.18,246.35,245.6,245.94,1010850.0,246.18,246.35,245.6,245.94,1010850.0
2021-09-02 13:00:00,245.91,246.15,245.12,245.16,1056141.0,245.91,246.15,245.12,245.16,1056141.0
2021-09-02 13:30:00,245.14,245.49,244.47,244.79,1413447.0,245.14,245.49,244.47,244.79,1413447.0
2021-09-02 14:00:00,244.8,244.89,243.67,244.33,2803464.0,244.8,244.89,243.67,244.33,2803464.0
2021-09-02 14:30:00,244.28,244.68,244.14,244.18,885897.0,244.28,244.68,244.14,244.18,885897.0
2021-09-02 15:00:00,244.18,244.77,243.92,244.45,1199574.0,244.18,244.77,243.92,244.45,1199574.0
2021-09-02 15:30:00,244.46,244.58,243.51,244.13,2536170.0,244.46,244.58,243.51,244.13,2536170.0
2021-09-03 09:30:00,243.89,244.57,242.53,243.98,4241538.0,243.89,244.57,242.53,243.98,4241538.0
2021-09-03 10:00:00,243.96,244.45,242.87,243.33,2477883.0,243.96,244.45,242.87,243.33,2477883.0
2021-09-03 10:30:00,243.32,243.93,242.79,243.4,1821123.0,243.32,243.93,242.79,243.4,1821123.0
2021-09-03 11:00:00,243.42,243.42,242.17,242.67,1913628.0,243.42,243.42,242.17,242.67,1913628.0
2021-09-03 11:30:00,242.67,242.67,241.83,242.01,1720587.0,242.67,242.67,241.83,242.01,1720587.0
2021-09-03 12:00:00,242.02,243.03,241.4,242.74,2500404.0,242.02,243.03,241.4,242.74,2500404.0
2021-09-03 12:30:00,242.76,243.49,242.58,243.38,1675308.0,242.76,243.49,242.58,243.38,1675308.0
2021-09-03 13:00:00,243.36,243.64,242.72,242.95,1284870.0,243.36,243.64,242.72,242.95,1284870.0
2021-09-03 13:30:00,242.94,243.0,241.84,242.15,1670385.0,242.94,243.0,241.84,242.15,1670385.0
2021-09-03 14:00:00,242.16,242.5,241.87,242.37,1025658.0,242.16,242.5,241.87,242.37,1025658.0
2021-09-03 14:30:00,242.35,242.41,241.93,242.26,906240.0,242.35,242.41,241.93,242.26,906240.0
2021-09-03 15:00:00,242.27,242.97,242.25,242.95,1362549.0,242.27,242.97,242.25,242.95,1362549.0
2021-09-03 15:30:00,242.96,244.67,242.95,244.58,4234005.0,242.96,244.67,242.95,244.58,4234005.0
2021-09-07 09:30:00,246.67,252.14,246.42,251.4,10565898.0,246.67,252.14,246.42,251.4,10565898.0
2021-09-07 10:00:00,251.48,253.4,251.03,252.53,4974915.0,251.48,253.4,251.03,252.53,4974915.0
2021-09-07 10:30:00,252.51,252.83,251.55,251.66,2747679.0,252.51,252.83,251.55,251.66,2747679.0
2021-09-07 11:00:00,251.66,251.76,249.57,250.12,3566469.0,251.66,251.76,249.57,250.12,3566469.0
2021-09-07 11:30:00,250.09,251.05,249.88,250.25,2328303.0,250.09,251.05,249.88,250.25,2328303.0
2021-09-07 12:00:00,250.24,250.9,249.71,250.74,1763070.0,250.24,250.9,249.71,250.74,1763070.0
2021-09-07 12:30:00,250.77,251.12,250.1,250.2,1252467.0,250.77,251.12,250.1,250.2,1252467.0
2021-09-07 13:00:00,250.22,250.89,250.01,250.77,925623.0,250.22,250.89,250.01,250.77,925623.0
2021-09-07 13:30:00,250.71,251.54,250.69,251.42,1301169.0,250.71,251.54,250.69,251.42,1301169.0
2021-09-07 14:00:00,251.43,251.61,250.57,250.99,1124904.0,251.43,251.61,250.57,250.99,1124904.0
2021-09-07 14:30:00,250.95,251.74,250.77,251.61,1363176.0,250.95,251.74,250.77,251.61,1363176.0
2021-09-07 15:00:00,251.64,251.87,250.93,251.05,1340172.0,251.64,251.87,250.93,251.05,1340172.0
2021-09-07 15:30:00,251.01,251.33,250.43,250.91,2517879.0,251.01,251.33,250.43,250.91,2517879.0
2021-09-08 09:30:00,253.78,254.82,251.17,251.86,8055531.0,253.78,254.82,251.17,251.86,8055531.0
2021-09-08 10:00:00,251.86,253.67,251.24,252.34,3353610.0,251.86,253.67,251.24,252.34,3353610.0
2021-09-08 10:30:00,252.34,252.96,248.47,248.66,5070825.0,252.34,252.96,248.47,248.66,5070825.0
2021-09-08 11:00:00,248.64,249.52,247.87,249.08,3045837.0,248.64,249.52,247.87,249.08,3045837.0
2021-09-08 11:30:00,249.11,249.23,247.39,247.62,2239911.0,249.11,249.23,247.39,247.62,2239911.0
2021-09-08 12:00:00,247.58,249.15,246.92,248.98,2040882.0,247.58,249.15,246.92,248.98,2040882.0
2021-09-08 12:30:00,248.96,249.32,248.44,248.62,1167585.0,248.96,249.32,248.44,248.62,1167585.0
2021-09-08 13:00:00,248.63,250.45,248.6,250.42,2164914.0,248.63,250.45,248.6,250.42,2164914.0
2021-09-08 13:30:00,250.44,250.7,249.94,249.97,1560168.0,250.44,250.7,249.94,249.97,1560168.0
2021-09-08 14:00:00,250.0,251.29,249.95,250.75,1939800.0,250.0,251.29,249.95,250.75,1939800.0
2021-09-08 14:30:00,250.78,251.5,250.24,250.66,1661265.0,250.78,251.5,250.24,250.66,1661265.0
2021-09-08 15:00:00,250.65,251.23,250.42,250.78,1032144.0,250.65,251.23,250.42,250.78,1032144.0
2021-09-08 15:30:00,250.77,251.54,250.58,251.3,2109252.0,250.77,251.54,250.58,251.3,2109252.0
2021-09-09 09:30:00,251.21,253.84,251.0,253.02,5543814.0,251.21,253.84,251.0,253.02,5543814.0
2021-09-09 10:00:00,253.05,254.03,252.01,252.12,3274854.0,253.05,254.03,252.01,252.12,3274854.0
2021-09-09 10:30:00,252.14,252.92,251.77,252.66,1489554.0,252.14,252.92,251.77,252.66,1489554.0
2021-09-09 11:00:00,252.73,253.1,251.93,251.96,1257747.0,252.73,253.1,251.93,251.96,1257747.0
2021-09-09 11:30:00,251.95,252.43,251.24,251.81,1662945.0,251.95,252.43,251.24,251.81,1662945.0
2021-09-09 12:00:00,251.78,252.42,251.5,252.3,1012875.0,251.78,252.42,251.5,252.3,1012875.0
2021-09-09 12:30:00,252.32,252.66,252.1,252.17,784875.0,252.32,252.66,252.1,252.17,784875.0
2021-09-09 13:00:00,252.23,253.24,251.7,252.25,1895418.0,252.23,253.24,251.7,252.25,1895418.0
2021-09-09 13:30:00,252.24,252.28,251.57,251.95,1170048.0,252.24,252.28,251.57,251.95,1170048.0
2021-09-09 14:00:00,251.92,252.87,250.54,252.31,3547908.0,251.92,252.87,250.54,252.31,3547908.0
2021-09-09 14:30:00,252.29,252.52,251.53,252.05,1180671.0,252.29,252.52,251.53,252.05,1180671.0
2021-09-09 15:00:00,252.07,252.42,251.54,251.79,1199433.0,252.07,252.42,251.54,251.79,1199433.0
2021-09-09 15:30:00,251.79,252.2,251.38,251.53,1784403.0,251.79,252.2,251.38,251.53,1784403.0
2021-09-10 09:30:00,253.2,254.2,251.91,252.59,4191546.0,253.2,254.2,251.91,252.59,4191546.0
2021-09-10 10:00:00,252.67,252.8,251.35,252.17,2189634.0,252.67,252.8,251.35,252.17,2189634.0
2021-09-10 10:30:00,252.15,252.29,251.18,251.89,1823712.0,252.15,252.29,251.18,251.89,1823712.0
2021-09-10 11:00:00,251.92,252.12,251.38,251.44,1228422.0,251.92,252.12,251.38,251.44,1228422.0
2021-09-10 11:30:00,251.42,251.85,251.17,251.38,1128510.0,251.42,251.85,251.17,251.38,1128510.0
2021-09-10 12:00:00,251.39,251.96,251.17,251.47,1090191.0,251.39,251.96,251.17,251.47,1090191.0
2021-09-10 12:30:00,251.47,251.53,251.09,251.46,977745.0,251.47,251.53,251.09,251.46,977745.0
2021-09-10 13:00:00,251.48,251.8,250.86,250.9,1003620.0,251.48,251.8,250.86,250.9,1003620.0
2021-09-10 13:30:00,250.91,251.03,250.1,250.26,1592406.0,250.91,251.03,250.1,250.26,1592406.0
2021-09-10 14:00:00,250.24,250.6,248.94,249.05,1756809.0,250.24,250.6,248.94,249.05,1756809.0
2021-09-10 14:30:00,249.03,249.61,248.59,249.57,2065086.0,249.03,249.61,248.59,249.57,2065086.0
2021-09-10 15:00:00,249.56,249.57,246.88,246.95,2314926.0,249.56,249.57,246.88,246.95,2314926.0
2021-09-10 15:30:00,246.92,247.2,244.84,245.41,5382075.0,246.92,247.2,244.84,245.41,5382075.0
2021-09-13 09:30:00,246.8,247.23,239.4,239.69,8070087.0,246.8,247.23,239.4,239.69,8070087.0
2021-09-13 10:00:00,239.67,240.67,236.39,239.28,5688972.0,239.67,240.67,236.39,239.28,5688972.0
2021-09-13 10:30:00,239.27,241.57,238.33,241.24,3826761.0,239.27,241.57,238.33,241.24,3826761.0
2021-09-13 11:00:00,241.24,242.77,239.89,241.33,3946014.0,241.24,242.77,239.89,241.33,3946014.0
2021-09-13 11:30:00,241.33,241.5,239.87,240.49,1908585.0,241.33,241.5,239.87,240.49,1908585.0
2021-09-13 12:00:00,240.55,242.18,240.39,241.98,1686975.0,240.55,242.18,240.39,241.98,1686975.0
2021-09-13 12:30:00,241.93,243.75,241.93,243.56,1815255.0,241.93,243.75,241.93,243.56,1815255.0
2021-09-13 13:00:00,243.56,244.35,243.15,243.28,1964184.0,243.56,244.35,243.15,243.28,1964184.0
2021-09-13 13:30:00,243.32,244.42,243.01,244.18,1607061.0,243.32,244.42,243.01,244.18,1607061.0
2021-09-13 14:00:00,244.22,246.13,244.0,244.69,3368841.0,244.22,246.13,244.0,244.69,3368841.0
2021-09-13 14:30:00,244.7,246.91,244.11,246.6,3172668.0,244.7,246.91,244.11,246.6,3172668.0
2021-09-13 15:00:00,246.57,247.14,245.37,246.62,2694288.0,246.57,247.14,245.37,246.62,2694288.0
2021-09-13 15:30:00,246.64,248.26,246.37,247.71,3502155.0,246.64,248.26,246.37,247.71,3502155.0
2021-09-14 09:30:00,247.5,251.38,247.37,250.67,8375166.0,247.5,251.38,247.37,250.67,8375166.0
2021-09-14 10:00:00,250.7,251.49,249.42,250.04,4313733.0,250.7,251.49,249.42,250.04,4313733.0
2021-09-14 10:30:00,250.02,250.04,248.2,248.61,2812575.0,250.02,250.04,248.2,248.61,2812575.0
2021-09-14 11:00:00,248.6,249.73,248.52,249.37,1911168.0,248.6,249.73,248.52,249.37,1911168.0
2021-09-14 11:30:00,249.32,249.96,248.89,249.29,1591020.0,249.32,249.96,248.89,249.29,1591020.0
2021-09-14 12:00:00,249.23,249.58,248.43,248.77,1236474.0,249.23,249.58,248.43,248.77,1236474.0
2021-09-14 12:30:00,248.76,248.78,247.75,248.14,1221600.0,248.76,248.78,247.75,248.14,1221600.0
2021-09-14 13:00:00,248.1,248.25,246.44,247.23,2109918.0,248.1,248.25,246.44,247.23,2109918.0
2021-09-14 13:30:00,247.23,248.24,246.59,247.35,1539267.0,247.23,248.24,246.59,247.35,1539267.0
2021-09-14 14:00:00,247.35,247.91,246.56,246.7,1383132.0,247.35,247.91,246.56,246.7,1383132.0
2021-09-14 14:30:00,246.67,246.75,245.47,246.65,2201253.0,246.67,246.75,245.47,246.65,2201253.0
2021-09-14 15:00:00,246.64,246.9,245.92,246.2,1628541.0,246.64,246.9,245.92,246.2,1628541.0
2021-09-14 15:30:00,246.17,249.05,245.76,248.18,3841578.0,246.17,249.05,245.76,248.18,3841578.0
2021-09-15 09:30:00,248.33,249.14,246.47,246.83,4207056.0,248.33,249.14,246.47,246.83,4207056.0
2021-09-15 10:00:00,246.9,248.5,246.12,246.62,2741586.0,246.9,248.5,246.12,246.62,2741586.0
2021-09-15 10:30:00,246.54,247.97,246.39,247.91,1860327.0,246.54,247.97,246.39,247.91,1860327.0
2021-09-15 11:00:00,247.96,248.59,247.73,248.3,1725993.0,247.96,248.59,247.73,248.3,1725993.0
2021-09-15 11:30:00,248.32,248.71,247.2,248.69,1453887.0,248.32,248.71,247.2,248.69,1453887.0
2021-09-15 12:00:00,248.69,250.29,248.61,249.8,2995821.0,248.69,250.29,248.61,249.8,2995821.0
2021-09-15 12:30:00,249.87,250.53,249.82,250.39,1767312.0,249.87,250.53,249.82,250.39,1767312.0
2021-09-15 13:00:00,250.39,250.75,249.56,250.3,1223811.0,250.39,250.75,249.56,250.3,1223811.0
2021-09-15 13:30:00,250.32,250.95,250.17,250.69,1289031.0,250.32,250.95,250.17,250.69,1289031.0
2021-09-15 14:00:00,250.68,251.65,250.67,251.42,2120346.0,250.68,251.65,250.67,251.42,2120346.0
2021-09-15 14:30:00,251.43,251.6,250.8,251.33,1297695.0,251.43,251.6,250.8,251.33,1297695.0
2021-09-15 15:00:00,251.33,252.29,251.19,252.13,2054694.0,251.33,252.29,251.19,252.13,2054694.0
2021-09-15 15:30:00,252.14,252.18,251.5,251.96,3190320.0,252.14,252.18,251.5,251.96,3190320.0
2021-09-16 09:30:00,250.88,252.24,249.38,249.89,4839936.0,250.88,252.24,249.38,249.89,4839936.0
2021-09-16 10:00:00,249.82,250.15,249.2,249.65,2156640.0,249.82,250.15,249.2,249.65,2156640.0
2021-09-16 10:30:00,249.62,250.39,249.31,249.59,2043720.0,249.62,250.39,249.31,249.59,2043720.0
2021-09-16 11:00:00,249.58,250.81,249.55,249.86,1452786.0,249.58,250.81,249.55,249.86,1452786.0
2021-09-16 11:30:00,249.83,250.34,249.6,250.33,948057.0,249.83,250.34,249.6,250.33,948057.0
2021-09-16 12:00:00,250.33,250.48,250.0,250.35,787401.0,250.33,250.48,250.0,250.35,787401.0
2021-09-16 12:30:00,250.36,251.15,250.21,250.94,1278096.0,250.36,251.15,250.21,250.94,1278096.0
2021-09-16 13:00:00,250.94,250.94,250.39,250.73,561483.0,250.94,250.94,250.39,250.73,561483.0
2021-09-16 13:30:00,250.73,251.16,250.47,251.06,772461.0,250.73,251.16,250.47,251.06,772461.0
2021-09-16 14:00:00,251.13,252.23,250.91,252.07,1927200.0,251.13,252.23,250.91,252.07,1927200.0
2021-09-16 14:30:00,252.08,252.27,251.33,251.62,1842720.0,252.08,252.27,251.33,251.62,1842720.0
2021-09-16 15:00:00,251.64,252.81,251.62,252.08,2218014.0,251.64,252.81,251.62,252.08,2218014.0
2021-09-16 15:30:00,252.1,252.97,252.08,252.3,2609739.0,252.1,252.97,252.08,252.3,2609739.0
2021-09-17 09:30:00,252.17,253.68,251.42,253.1,6779928.0,252.17,253.68,251.42,253.1,6779928.0
2021-09-17 10:00:00,253.1,253.63,252.05,252.73,3221676.0,253.1,253.63,252.05,252.73,3221676.0
2021-09-17 10:30:00,252.7,252.71,251.25,251.65,2180169.0,252.7,252.71,251.25,251.65,2180169.0
2021-09-17 11:00:00,251.65,251.99,250.0,251.85,2114340.0,251.65,251.99,250.0,251.85,2114340.0
2021-09-17 11:30:00,251.85,251.92,250.29,250.62,1796094.0,251.85,251.92,250.29,250.62,1796094.0
2021-09-17 12:00:00,250.62,251.83,250.62,251.8,1411008.0,250.62,251.83,250.62,251.8,1411008.0
2021-09-17 12:30:00,251.8,252.83,251.8,252.54,2083665.0,251.8,252.83,251.8,252.54,2083665.0
2021-09-17 13:00:00,252.55,252.8,251.86,252.23,1209336.0,252.55,252.8,251.86,252.23,1209336.0
2021-09-17 13:30:00,252.25,252.29,250.83,251.49,1555041.0,252.25,252.29,250.83,251.49,1555041.0
2021-09-17 14:00:00,251.45,251.58,250.26,250.27,1469016.0,251.45,251.58,250.26,250.27,1469016.0
2021-09-17 14:30:00,250.27,251.29,250.04,251.19,2141094.0,250.27,251.29,250.04,251.19,2141094.0
2021-09-17 15:00:00,251.22,252.49,251.21,251.81,3015267.0,251.22,252.49,251.21,251.81,3015267.0
2021-09-17 15:30:00,251.81,253.58,251.76,253.35,7043841.0,251.81,253.58,251.76,253.35,7043841.0
2021-09-20 09:30:00,244.71,247.33,243.77,244.97,7531680.0,244.71,247.33,243.77,244.97,7531680.0
2021-09-20 10:00:00,244.87,246.18,242.82,243.5,4158006.0,244.87,246.18,242.82,243.5,4158006.0
2021-09-20 10:30:00,243.51,243.91,242.0,242.11,2916336.0,243.51,243.91,242.0,242.11,2916336.0
2021-09-20 11:00:00,242.07,243.82,241.49,243.61,3147567.0,242.07,243.82,241.49,243.61,3147567.0
2021-09-20 11:30:00,243.58,243.75,242.53,242.83,1938795.0,243.58,243.75,242.53,242.83,1938795.0
2021-09-20 12:00:00,242.79,244.14,241.73,243.85,3010611.0,242.79,244.14,241.73,243.85,3010611.0
2021-09-20 12:30:00,243.8,244.31,243.06,243.12,1853532.0,243.8,244.31,243.06,243.12,1853532.0
2021-09-20 13:00:00,243.21,243.69,242.74,243.69,1467528.0,243.21,243.69,242.74,243.69,1467528.0
2021-09-20 13:30:00,243.7,243.84,242.85,243.02,1427550.0,243.7,243.84,242.85,243.02,1427550.0
2021-09-20 14:00:00,243.04,243.41,240.87,241.03,2272161.0,243.04,243.41,240.87,241.03,2272161.0
2021-09-20 14:30:00,241.0,241.51,239.87,240.4,2784366.0,241.0,241.51,239.87,240.4,2784366.0
2021-09-20 15:00:00,240.33,241.03,239.54,240.88,2574084.0,240.33,241.03,239.54,240.88,2574084.0
2021-09-20 15:30:00,240.87,243.5,240.76,243.42,5430327.0,240.87,243.5,240.76,243.42,5430327.0
2021-09-21 09:30:00,244.93,245.92,243.48,245.17,5321289.0,244.93,245.92,243.48,245.17,5321289.0
2021-09-21 10:00:00,245.12,247.67,244.89,247.06,5480610.0,245.12,247.67,244.89,247.06,5480610.0
2021-09-21 10:30:00,247.01,247.28,245.17,245.67,2524131.0,247.01,247.28,245.17,245.67,2524131.0
2021-09-21 11:00:00,245.67,247.44,245.27,246.83,2712717.0,245.67,247.44,245.27,246.83,2712717.0
2021-09-21 11:30:00,246.84,248.25,246.84,247.55,2369205.0,246.84,248.25,246.84,247.55,2369205.0
2021-09-21 12:00:00,247.57,247.88,247.05,247.3,1103121.0,247.57,247.88,247.05,247.3,1103121.0
2021-09-21 12:30:00,247.3,247.67,246.58,247.15,1085313.0,247.3,247.67,246.58,247.15,1085313.0
2021-09-21 13:00:00,247.17,247.44,246.29,246.39,1238142.0,247.17,247.44,246.29,246.39,1238142.0
2021-09-21 13:30:00,246.39,247.13,246.06,246.4,1221219.0,246.39,247.13,246.06,246.4,1221219.0
2021-09-21 14:00:00,246.42,247.03,246.09,246.14,1052070.0,246.42,247.03,246.09,246.14,1052070.0
2021-09-21 14:30:00,246.17,247.62,246.08,246.72,1438914.0,246.17,247.62,246.08,246.72,1438914.0
2021-09-21 15:00:00,246.74,247.25,246.53,246.84,1248444.0,246.74,247.25,246.53,246.84,1248444.0
2021-09-21 15:30:00,246.83,247.12,246.36,246.46,1562229.0,246.83,247.12,246.36,246.46,1562229.0
2021-09-22 09:30:00,247.84,248.29,246.37,247.2,4282959.0,247.84,248.29,246.37,247.2,4282959.0
2021-09-22 10:00:00,247.25,248.95,246.94,248.85,3284424.0,247.25,248.95,246.94,248.85,3284424.0
2021-09-22 10:30:00,248.9,249.47,248.66,249.37,1994481.0,248.9,249.47,248.66,249.37,1994481.0
2021-09-22 11:00:00,249.4,249.67,248.85,249.38,1737660.0,249.4,249.67,248.85,249.38,1737660.0
2021-09-22 11:30:00,249.37,250.0,249.36,249.56,1377432.0,249.37,250.0,249.36,249.56,1377432.0
2021-09-22 12:00:00,249.57,249.82,249.25,249.78,923943.0,249.57,249.82,249.25,249.78,923943.0
2021-09-22 12:30:00,249.79,249.95,249.07,249.26,1108692.0,249.79,249.95,249.07,249.26,1108692.0
2021-09-22 13:00:00,249.24,249.35,248.92,249.29,800202.0,249.24,249.35,248.92,249.29,800202.0
2021-09-22 13:30:00,249.27,249.71,248.98,249.11,989799.0,249.27,249.71,248.98,249.11,989799.0
2021-09-22 14:00:00,249.11,250.76,248.44,250.35,3144240.0,249.11,250.76,248.44,250.35,3144240.0
2021-09-22 14:30:00,250.33,250.39,248.71,249.08,1941033.0,250.33,250.39,248.71,249.08,1941033.0
2021-09-22 15:00:00,249.05,250.76,248.77,250.58,1982391.0,249.05,250.76,248.77,250.58,1982391.0
2021-09-22 15:30:00,250.57,251.22,250.2,250.58,2762694.0,250.57,251.22,250.2,250.58,2762694.0
2021-09-23 09:30:00,251.67,252.73,250.82,251.19,3836736.0,251.67,252.73,250.82,251.19,3836736.0
2021-09-23 10:00:00,251.21,251.8,251.07,251.35,1985997.0,251.21,251.8,251.07,251.35,1985997.0
2021-09-23 10:30:00,251.39,251.6,250.51,251.27,1799070.0,251.39,251.6,250.51,251.27,1799070.0
2021-09-23 11:00:00,251.27,251.27,250.07,250.34,1756536.0,251.27,251.27,250.07,250.34,1756536.0
2021-09-23 11:30:00,250.38,250.68,249.31,249.76,1459794.0,250.38,250.68,249.31,249.76,1459794.0
2021-09-23 12:00:00,249.81,250.65,249.44,250.5,1093323.0,249.81,250.65,249.44,250.5,1093323.0
2021-09-23 12:30:00,250.5,251.23,250.5,250.78,1139937.0,250.5,251.23,250.5,250.78,1139937.0
2021-09-23 13:00:00,250.75,251.46,250.57,251.36,901374.0,250.75,251.46,250.57,251.36,901374.0
2021-09-23 13:30:00,251.33,251.77,251.2,251.43,1442673.0,251.33,251.77,251.2,251.43,1442673.0
2021-09-23 14:00:00,251.41,251.67,250.92,251.44,927531.0,251.41,251.67,250.92,251.44,927531.0
2021-09-23 14:30:00,251.42,251.74,250.86,251.28,1084995.0,251.42,251.74,250.86,251.28,1084995.0
2021-09-23 15:00:00,251.33,251.41,250.9,251.3,916668.0,251.33,251.41,250.9,251.3,916668.0
2021-09-23 15:30:00,251.31,251.77,251.03,251.23,2129865.0,251.31,251.77,251.03,251.23,2129865.0
2021-09-24 09:30:00,248.63,250.36,248.19,250.32,3588711.0,248.63,250.36,248.19,250.32,3588711.0
2021-09-24 10:00:00,250.33,251.93,249.99,251.68,2919642.0,250.33,251.93,249.99,251.68,2919642.0
2021-09-24 10:30:00,251.68,255.2,251.68,254.39,7068255.0,251.68,255.2,251.68,254.39,7068255.0
2021-09-24 11:00:00,254.42,254.86,253.27,253.52,3266886.0,254.42,254.86,253.27,253.52,3266886.0
2021-09-24 11:30:00,253.53,254.35,253.33,254.29,2360580.0,253.53,254.35,253.33,254.29,2360580.0
2021-09-24 12:00:00,254.26,254.36,253.65,254.07,1715565.0,254.26,254.36,253.65,254.07,1715565.0
2021-09-24 12:30:00,254.1,255.82,254.1,255.63,3002433.0,254.1,255.82,254.1,255.63,3002433.0
2021-09-24 13:00:00,255.64,255.7,255.04,255.51,1735422.0,255.64,255.7,255.04,255.51,1735422.0
2021-09-24 13:30:00,255.51,255.61,254.78,255.14,1533693.0,255.51,255.61,254.78,255.14,1533693.0
2021-09-24 14:00:00,255.16,256.32,255.11,256.15,2422143.0,255.16,256.32,255.11,256.15,2422143.0
2021-09-24 14:30:00,256.16,256.45,255.85,256.41,2439756.0,256.16,256.45,255.85,256.41,2439756.0
2021-09-24 15:00:00,256.41,257.36,256.14,256.96,2483856.0,256.41,257.36,256.14,256.96,2483856.0
2021-09-24 15:30:00,256.97,258.27,256.73,258.18,5147751.0,256.97,258.27,256.73,258.18,5147751.0
2021-09-27 09:30:00,257.74,259.96,256.5,258.62,8980251.0,257.74,259.96,256.5,258.62,8980251.0
2021-09-27 10:00:00,258.58,259.14,256.44,258.94,4147179.0,258.58,259.14,256.44,258.94,4147179.0
2021-09-27 10:30:00,258.96,261.78,258.75,261.5,6088752.0,258.96,261.78,258.75,261.5,6088752.0
2021-09-27 11:00:00,261.5,263.2,261.2,262.97,4860825.0,261.5,263.2,261.2,262.97,4860825.0
2021-09-27 11:30:00,262.97,264.31,262.7,263.99,4219812.0,262.97,264.31,262.7,263.99,4219812.0
2021-09-27 12:00:00,263.96,264.96,263.5,264.81,3254538.0,263.96,264.96,263.5,264.81,3254538.0
2021-09-27 12:30:00,264.78,265.67,263.83,264.14,3960624.0,264.78,265.67,263.83,264.14,3960624.0
2021-09-27 13:00:00,264.04,265.23,263.92,264.36,2114322.0,264.04,265.23,263.92,264.36,2114322.0
2021-09-27 13:30:00,264.36,265.29,263.77,265.25,1771026.0,264.36,265.29,263.77,265.25,1771026.0
2021-09-27 14:00:00,265.29,265.83,264.55,265.23,2683107.0,265.29,265.83,264.55,265.23,2683107.0
2021-09-27 14:30:00,265.21,266.1,264.87,265.96,3513969.0,265.21,266.1,264.87,265.96,3513969.0
2021-09-27 15:00:00,265.95,266.33,265.0,265.47,2932425.0,265.95,266.33,265.0,265.47,2932425.0
2021-09-27 15:30:00,265.49,265.74,263.21,263.8,4033797.0,265.49,265.74,263.21,263.8,4033797.0
2021-09-28 09:30:00,262.4,265.21,260.92,261.87,8691186.0,262.4,265.21,260.92,261.87,8691186.0
2021-09-28 10:00:00,261.81,262.22,258.84,261.6,6114162.0,261.81,262.22,258.84,261.6,6114162.0
2021-09-28 10:30:00,261.55,262.13,260.41,260.83,3101742.0,261.55,262.13,260.41,260.83,3101742.0
2021-09-28 11:00:00,260.83,261.07,259.03,259.72,2832006.0,260.83,261.07,259.03,259.72,2832006.0
2021-09-28 11:30:00,259.7,260.27,258.34,259.84,3007215.0,259.7,260.27,258.34,259.84,3007215.0
2021-09-28 12:00:00,259.87,261.2,259.13,260.79,2429268.0,259.87,261.2,259.13,260.79,2429268.0
2021-09-28 12:30:00,260.74,260.85,258.97,259.4,1755606.0,260.74,260.85,258.97,259.4,1755606.0
2021-09-28 13:00:00,259.35,260.49,258.73,259.94,1699860.0,259.35,260.49,258.73,259.94,1699860.0
2021-09-28 13:30:00,259.91,260.18,257.74,257.85,1534122.0,259.91,260.18,257.74,257.85,1534122.0
2021-09-28 14:00:00,257.87,258.08,255.39,257.42,4665894.0,257.87,258.08,255.39,257.42,4665894.0
2021-09-28 14:30:00,257.4,260.59,256.69,260.2,3329448.0,257.4,260.59,256.69,260.2,3329448.0
2021-09-28 15:00:00,260.15,261.73,259.86,260.13,3738252.0,260.15,261.73,259.86,260.13,3738252.0
2021-09-28 15:30:00,260.14,261.36,259.01,259.19,4466073.0,260.14,261.36,259.01,259.19,4466073.0
2021-09-29 09:30:00,260.27,263.52,259.7,262.83,5952528.0,260.27,263.52,259.7,262.83,5952528.0
2021-09-29 10:00:00,262.85,264.27,262.24,263.04,3820773.0,262.85,264.27,262.24,263.04,3820773.0
2021-09-29 10:30:00,263.06,264.5,262.28,263.54,3113928.0,263.06,264.5,262.28,263.54,3113928.0
2021-09-29 11:00:00,263.59,263.63,260.82,260.88,2854806.0,263.59,263.63,260.82,260.88,2854806.0
2021-09-29 11:30:00,260.88,261.22,259.6,260.73,3544308.0,260.88,261.22,259.6,260.73,3544308.0
2021-09-29 12:00:00,260.79,261.48,257.91,257.91,2829540.0,260.79,261.48,257.91,257.91,2829540.0
2021-09-29 12:30:00,257.91,258.78,256.89,258.33,3059469.0,257.91,258.78,256.89,258.33,3059469.0
2021-09-29 13:00:00,258.35,259.58,257.7,257.79,2006211.0,258.35,259.58,257.7,257.79,2006211.0
2021-09-29 13:30:00,257.82,258.55,257.15,258.35,1769766.0,257.82,258.55,257.15,258.35,1769766.0
2021-09-29 14:00:00,258.33,261.33,258.13,260.11,2738679.0,258.33,261.33,258.13,260.11,2738679.0
2021-09-29 14:30:00,260.18,261.58,259.73,261.24,2751861.0,260.18,261.58,259.73,261.24,2751861.0
2021-09-29 15:00:00,261.22,261.8,260.8,261.43,2371101.0,261.22,261.8,260.8,261.43,2371101.0
2021-09-29 15:30:00,261.45,261.59,259.83,260.43,4065333.0,261.45,261.59,259.83,260.43,4065333.0
2021-09-30 09:30:00,260.33,262.28,258.74,261.26,5954964.0,260.33,262.28,258.74,261.26,5954964.0
2021-09-30 10:00:00,261.17,263.05,260.66,261.64,4048680.0,261.17,263.05,260.66,261.64,4048680.0
2021-09-30 10:30:00,261.53,261.78,259.57,260.15,2911410.0,261.53,261.78,259.57,260.15,2911410.0
2021-09-30 11:00:00,260.13,262.43,259.87,262.41,2584920.0,260.13,262.43,259.87,262.41,2584920.0
2021-09-30 11:30:00,262.43,262.49,259.44,260.42,2581911.0,262.43,262.49,259.44,260.42,2581911.0
2021-09-30 12:00:00,260.43,260.58,259.51,259.78,1808997.0,260.43,260.58,259.51,259.78,1808997.0
2021-09-30 12:30:00,259.76,260.6,259.26,260.05,1480611.0,259.76,260.6,259.26,260.05,1480611.0
2021-09-30 13:00:00,260.08,261.88,259.9,261.07,1837869.0,260.08,261.88,259.9,261.07,1837869.0
2021-09-30 13:30:00,261.02,261.81,260.7,261.61,1333995.0,261.02,261.81,260.7,261.61,1333995.0
2021-09-30 14:00:00,261.62,263.0,261.54,262.17,2379540.0,261.62,263.0,261.54,262.17,2379540.0
2021-09-30 14:30:00,262.17,262.46,260.36,260.36,1889919.0,262.17,262.46,260.36,260.36,1889919.0
2021-09-30 15:00:00,260.44,260.87,259.5,259.81,2057472.0,260.44,260.87,259.5,259.81,2057472.0
2021-09-30 15:30:00,259.75,260.51,258.33,258.37,2906454.0,259.75,260.51,258.33,258.37,2906454.0
2021-10-01 09:30:00,259.47,260.26,255.58,256.06,4439535.0,259.47,260.26,255.58,256.06,4439535.0
2021-10-01 10:00:00,256.09,257.12,254.53,254.97,4120653.0,256.09,257.12,254.53,254.97,4120653.0
2021-10-01 10:30:00,255.05,256.98,254.57,256.97,2588094.0,255.05,256.98,254.57,256.97,2588094.0
2021-10-01 11:00:00,256.96,259.26,256.34,258.94,2689086.0,256.96,259.26,256.34,258.94,2689086.0
2021-10-01 11:30:00,259.03,259.87,258.34,258.57,2433036.0,259.03,259.87,258.34,258.57,2433036.0
2021-10-01 12:00:00,258.6,258.72,257.18,257.33,1950717.0,258.6,258.72,257.18,257.33,1950717.0
2021-10-01 12:30:00,257.36,257.74,256.4,256.84,1295493.0,257.36,257.74,256.4,256.84,1295493.0
2021-10-01 13:00:00,256.81,257.17,255.87,256.93,1456104.0,256.81,257.17,255.87,256.93,1456104.0
2021-10-01 13:30:00,256.95,257.73,255.61,255.8,1328646.0,256.95,257.73,255.61,255.8,1328646.0
2021-10-01 14:00:00,255.83,257.45,255.75,257.2,1616982.0,255.83,257.45,255.75,257.2,1616982.0
2021-10-01 14:30:00,257.21,258.78,256.8,258.38,1838964.0,257.21,258.78,256.8,258.38,1838964.0
2021-10-01 15:00:00,258.46,259.16,257.37,257.47,2102694.0,258.46,259.16,257.37,257.47,2102694.0
2021-10-01 15:30:00,257.47,258.78,257.33,258.41,3109386.0,257.47,258.78,257.33,258.41,3109386.0
2021-10-04 09:30:00,265.5,268.18,263.67,268.05,14233752.0,265.5,268.18,263.67,268.05,14233752.0
2021-10-04 10:00:00,267.94,268.99,264.44,264.92,8028117.0,267.94,268.99,264.44,264.92,8028117.0
2021-10-04 10:30:00,264.88,264.89,261.89,264.19,7504134.0,264.88,264.89,261.89,264.19,7504134.0
2021-10-04 11:00:00,264.12,264.33,261.78,262.85,4078050.0,264.12,264.33,261.78,262.85,4078050.0
2021-10-04 11:30:00,262.88,263.06,260.9,262.4,3592044.0,262.88,263.06,260.9,262.4,3592044.0
2021-10-04 12:00:00,262.41,262.84,260.8,261.1,2083098.0,262.41,262.84,260.8,261.1,2083098.0
2021-10-04 12:30:00,261.07,261.83,259.75,259.87,2697732.0,261.07,261.83,259.75,259.87,2697732.0
2021-10-04 13:00:00,259.81,260.86,258.71,260.41,3267738.0,259.81,260.86,258.71,260.41,3267738.0
2021-10-04 13:30:00,260.51,261.14,260.29,260.75,1727709.0,260.51,261.14,260.29,260.75,1727709.0
2021-10-04 14:00:00,260.7,262.47,260.52,260.67,2142228.0,260.7,262.47,260.52,260.67,2142228.0
2021-10-04 14:30:00,260.69,261.63,260.02,261.09,1747179.0,260.69,261.63,260.02,261.09,1747179.0
2021-10-04 15:00:00,261.17,262.79,260.13,260.46,2795700.0,261.17,262.79,260.13,260.46,2795700.0
2021-10-04 15:30:00,260.4,260.83,259.16,260.53,3649113.0,260.4,260.83,259.16,260.53,3649113.0
2021-10-05 09:30:00,261.57,265.77,260.67,265.06,8074179.0,261.57,265.77,260.67,265.06,8074179.0
2021-10-05 10:00:00,265.09,265.46,262.9,262.99,3582672.0,265.09,265.46,262.9,262.99,3582672.0
2021-10-05 10:30:00,262.99,264.0,262.72,263.67,3257613.0,262.99,264.0,262.72,263.67,3257613.0
2021-10-05 11:00:00,263.69,263.72,261.37,262.11,2069322.0,263.69,263.72,261.37,262.11,2069322.0
2021-10-05 11:30:00,262.11,262.47,259.6,260.41,2995854.0,262.11,262.47,259.6,260.41,2995854.0
2021-10-05 12:00:00,260.44,261.33,259.87,260.53,1765893.0,260.44,261.33,259.87,260.53,1765893.0
2021-10-05 12:30:00,260.59,260.67,259.12,259.38,2249337.0,260.59,260.67,259.12,259.38,2249337.0
2021-10-05 13:00:00,259.36,259.36,258.17,258.89,2049444.0,259.36,259.36,258.17,258.89,2049444.0
2021-10-05 13:30:00,258.84,260.24,258.23,260.2,1562841.0,258.84,260.24,258.23,260.2,1562841.0
2021-10-05 14:00:00,260.21,261.23,259.88,260.96,1513344.0,260.21,261.23,259.88,260.96,1513344.0
2021-10-05 14:30:00,260.98,262.18,260.83,260.95,2096391.0,260.98,262.18,260.83,260.95,2096391.0
2021-10-05 15:00:00,260.94,261.92,260.69,260.86,1415253.0,260.94,261.92,260.69,260.86,1415253.0
2021-10-05 15:30:00,260.83,261.13,260.07,260.2,2286387.0,260.83,261.13,260.07,260.2,2286387.0
2021-10-06 09:30:00,258.73,262.08,258.41,258.82,5791071.0,258.73,262.08,258.41,258.82,5791071.0
2021-10-06 10:00:00,258.8,260.94,257.74,260.42,3814632.0,258.8,260.94,257.74,260.42,3814632.0
2021-10-06 10:30:00,260.39,261.83,259.94,261.51,2827668.0,260.39,261.83,259.94,261.51,2827668.0
2021-10-06 11:00:00,261.5,262.22,259.69,260.04,1962627.0,261.5,262.22,259.69,260.04,1962627.0
2021-10-06 11:30:00,260.09,261.77,259.67,261.69,1640499.0,260.09,261.77,259.67,261.69,1640499.0
2021-10-06 12:00:00,261.58,261.71,258.84,259.22,1814397.0,261.58,261.71,258.84,259.22,1814397.0
2021-10-06 12:30:00,259.19,259.96,258.99,259.4,988788.0,259.19,259.96,258.99,259.4,988788.0
2021-10-06 13:00:00,259.43,260.14,258.68,260.05,942864.0,259.43,260.14,258.68,260.05,942864.0
2021-10-06 13:30:00,260.13,261.22,260.0,260.72,1478157.0,260.13,261.22,260.0,260.72,1478157.0
2021-10-06 14:00:00,260.73,261.47,260.22,261.3,1450053.0,260.73,261.47,260.22,261.3,1450053.0
2021-10-06 14:30:00,261.3,261.45,260.39,260.54,889578.0,261.3,261.45,260.39,260.54,889578.0
2021-10-06 15:00:00,260.5,261.12,259.9,260.05,1077078.0,260.5,261.12,259.9,260.05,1077078.0
2021-10-06 15:30:00,260.06,260.99,259.42,260.84,2116953.0,260.06,260.99,259.42,260.84,2116953.0
2021-10-07 09:30:00,261.92,262.78,261.13,262.36,4910658.0,261.92,262.78,261.13,262.36,4910658.0
2021-10-07 10:00:00,262.43,263.28,261.75,262.46,2823882.0,262.43,263.28,261.75,262.46,2823882.0
2021-10-07 10:30:00,262.54,263.2,262.17,262.54,1566549.0,262.54,263.2,262.17,262.54,1566549.0
2021-10-07 11:00:00,262.57,262.91,261.98,262.74,1050366.0,262.57,262.91,261.98,262.74,1050366.0
2021-10-07 11:30:00,262.72,263.21,262.37,262.57,1394748.0,262.72,263.21,262.37,262.57,1394748.0
2021-10-07 12:00:00,262.56,262.6,262.03,262.11,925899.0,262.56,262.6,262.03,262.11,925899.0
2021-10-07 12:30:00,262.11,262.52,261.81,262.34,914370.0,262.11,262.52,261.81,262.34,914370.0
2021-10-07 13:00:00,262.32,262.72,262.03,262.46,810288.0,262.32,262.72,262.03,262.46,810288.0
2021-10-07 13:30:00,262.47,262.63,262.03,262.29,860337.0,262.47,262.63,262.03,262.29,860337.0
2021-10-07 14:00:00,262.28,263.13,262.07,262.89,1257084.0,262.28,263.13,262.07,262.89,1257084.0
2021-10-07 14:30:00,262.93,268.33,262.76,267.91,6797886.0,262.93,268.33,262.76,267.91,6797886.0
2021-10-07 15:00:00,267.96,267.96,265.4,265.58,4849458.0,267.96,267.96,265.4,265.58,4849458.0
2021-10-07 15:30:00,265.55,266.0,264.11,264.52,3935790.0,265.55,266.0,264.11,264.52,3935790.0
2021-10-08 09:30:00,265.4,265.46,261.07,261.11,6499254.0,265.4,265.46,261.07,261.11,6499254.0
2021-10-08 10:00:00,261.13,262.83,260.88,262.54,3758826.0,261.13,262.83,260.88,262.54,3758826.0
2021-10-08 10:30:00,262.53,263.16,260.3,261.25,2972151.0,262.53,263.16,260.3,261.25,2972151.0
2021-10-08 11:00:00,261.24,262.46,260.9,261.82,2283696.0,261.24,262.46,260.9,261.82,2283696.0
2021-10-08 11:30:00,261.77,262.0,260.76,260.94,1252059.0,261.77,262.0,260.76,260.94,1252059.0
2021-10-08 12:00:00,260.94,263.17,260.63,261.85,2494845.0,260.94,263.17,260.63,261.85,2494845.0
2021-10-08 12:30:00,261.86,262.77,261.82,261.85,1151724.0,261.86,262.77,261.82,261.85,1151724.0
2021-10-08 13:00:00,261.82,262.37,261.28,261.56,763206.0,261.82,262.37,261.28,261.56,763206.0
2021-10-08 13:30:00,261.54,262.21,261.43,262.08,689535.0,261.54,262.21,261.43,262.08,689535.0
2021-10-08 14:00:00,262.17,262.43,261.68,262.21,931824.0,262.17,262.43,261.68,262.21,931824.0
2021-10-08 14:30:00,262.23,262.86,262.05,262.48,1275090.0,262.23,262.86,262.05,262.48,1275090.0
2021-10-08 15:00:00,262.49,263.72,262.2,263.69,2289309.0,262.49,263.72,262.2,263.69,2289309.0
2021-10-08 15:30:00,263.71,264.54,261.49,261.84,3867552.0,263.71,264.54,261.49,261.84,3867552.0
2021-10-11 09:30:00,262.55,266.43,261.83,265.81,5636550.0,262.55,266.43,261.83,265.81,5636550.0
2021-10-11 10:00:00,265.82,267.08,264.79,264.99,3803097.0,265.82,267.08,264.79,264.99,3803097.0
2021-10-11 10:30:00,264.95,265.59,263.93,265.34,2265393.0,264.95,265.59,263.93,265.34,2265393.0
2021-10-11 11:00:00,265.35,265.6,263.77,264.19,1648524.0,265.35,265.6,263.77,264.19,1648524.0
2021-10-11 11:30:00,264.23,264.65,263.82,264.54,1173906.0,264.23,264.65,263.82,264.54,1173906.0
2021-10-11 12:00:00,264.48,265.08,263.94,265.0,1212822.0,264.48,265.08,263.94,265.0,1212822.0
2021-10-11 12:30:00,264.99,265.46,264.68,265.04,1293720.0,264.99,265.46,264.68,265.04,1293720.0
2021-10-11 13:00:00,265.09,265.1,263.9,264.08,1141158.0,265.09,265.1,263.9,264.08,1141158.0
2021-10-11 13:30:00,264.05,265.12,263.97,265.12,963525.0,264.05,265.12,263.97,265.12,963525.0
2021-10-11 14:00:00,265.14,265.82,264.62,265.28,1259862.0,265.14,265.82,264.62,265.28,1259862.0
2021-10-11 14:30:00,265.24,266.23,265.03,266.16,1456044.0,265.24,266.23,265.03,266.16,1456044.0
2021-10-11 15:00:00,266.16,266.48,264.9,265.17,1766787.0,266.16,266.48,264.9,265.17,1766787.0
2021-10-11 15:30:00,265.16,265.48,263.84,263.89,2650056.0,265.16,265.48,263.84,263.89,2650056.0
2021-10-12 09:30:00,266.96,270.0,265.52,268.62,11235237.0,266.96,270.0,265.52,268.62,11235237.0
2021-10-12 10:00:00,268.6,269.8,267.17,268.47,4705206.0,268.6,269.8,267.17,268.47,4705206.0
2021-10-12 10:30:00,268.49,269.73,267.89,268.16,3136530.0,268.49,269.73,267.89,268.16,3136530.0
2021-10-12 11:00:00,268.17,269.58,268.17,268.59,1805334.0,268.17,269.58,268.17,268.59,1805334.0
2021-10-12 11:30:00,268.65,269.17,268.02,269.15,1302705.0,268.65,269.17,268.02,269.15,1302705.0
2021-10-12 12:00:00,269.17,270.22,269.17,269.38,2293566.0,269.17,270.22,269.17,269.38,2293566.0
2021-10-12 12:30:00,269.4,269.72,268.83,269.21,1035162.0,269.4,269.72,268.83,269.21,1035162.0
2021-10-12 13:00:00,269.21,270.45,269.07,269.67,1709325.0,269.21,270.45,269.07,269.67,1709325.0
2021-10-12 13:30:00,269.69,270.65,269.6,269.99,1625325.0,269.69,270.65,269.6,269.99,1625325.0
2021-10-12 14:00:00,269.91,270.77,269.72,270.61,1790286.0,269.91,270.77,269.72,270.61,1790286.0
2021-10-12 14:30:00,270.6,270.76,269.7,269.75,1443660.0,270.6,270.76,269.7,269.75,1443660.0
2021-10-12 15:00:00,269.8,269.83,268.42,268.61,2120772.0,269.8,269.83,268.42,268.61,2120772.0
2021-10-12 15:30:00,268.58,269.06,267.67,268.58,3120006.0,268.58,269.06,267.67,268.58,3120006.0
2021-10-13 09:30:00,270.06,270.6,268.59,269.75,5235810.0,270.06,270.6,268.59,269.75,5235810.0
2021-10-13 10:00:00,269.93,270.06,268.78,269.28,2504916.0,269.93,270.06,268.78,269.28,2504916.0
2021-10-13 10:30:00,269.23,270.06,269.0,269.24,2022492.0,269.23,270.06,269.0,269.24,2022492.0
2021-10-13 11:00:00,269.18,270.0,269.05,269.8,1494342.0,269.18,270.0,269.05,269.8,1494342.0
2021-10-13 11:30:00,269.79,270.63,269.15,270.13,2149197.0,269.79,270.63,269.15,270.13,2149197.0
2021-10-13 12:00:00,270.17,270.18,269.33,269.76,973461.0,270.17,270.18,269.33,269.76,973461.0
2021-10-13 12:30:00,269.8,269.83,269.0,269.53,994881.0,269.8,269.83,269.0,269.53,994881.0
2021-10-13 13:00:00,269.51,270.03,269.27,269.92,865779.0,269.51,270.03,269.27,269.92,865779.0
2021-10-13 13:30:00,269.89,270.35,269.85,269.98,1067175.0,269.89,270.35,269.85,269.98,1067175.0
2021-10-13 14:00:00,269.95,270.54,269.42,269.69,1322394.0,269.95,270.54,269.42,269.69,1322394.0
2021-10-13 14:30:00,269.67,270.05,269.35,269.96,870330.0,269.67,270.05,269.35,269.96,870330.0
2021-10-13 15:00:00,269.94,271.8,269.5,270.57,3442905.0,269.94,271.8,269.5,270.57,3442905.0
2021-10-13 15:30:00,270.53,271.06,269.86,270.42,2880063.0,270.53,271.06,269.86,270.42,2880063.0
2021-10-14 09:30:00,271.83,272.61,271.12,272.44,3897996.0,271.83,272.61,271.12,272.44,3897996.0
2021-10-14 10:00:00,272.48,272.56,271.45,271.67,1960326.0,272.48,272.56,271.45,271.67,1960326.0
2021-10-14 10:30:00,271.67,272.03,271.59,271.9,1236303.0,271.67,272.03,271.59,271.9,1236303.0
2021-10-14 11:00:00,271.95,272.51,271.92,272.28,1606920.0,271.95,272.51,271.92,272.28,1606920.0
2021-10-14 11:30:00,272.26,272.44,272.07,272.33,801555.0,272.26,272.44,272.07,272.33,801555.0
2021-10-14 12:00:00,272.33,273.13,272.3,272.88,1745037.0,272.33,273.13,272.3,272.88,1745037.0
2021-10-14 12:30:00,272.88,273.42,272.86,273.07,1496598.0,272.88,273.42,272.86,273.07,1496598.0
2021-10-14 13:00:00,273.04,273.07,272.42,272.8,1169103.0,273.04,273.07,272.42,272.8,1169103.0
2021-10-14 13:30:00,272.82,273.22,272.79,273.12,636987.0,272.82,273.22,272.79,273.12,636987.0
2021-10-14 14:00:00,273.08,273.26,272.8,273.15,873276.0,273.08,273.26,272.8,273.15,873276.0
2021-10-14 14:30:00,273.15,273.22,272.64,273.06,854904.0,273.15,273.22,272.64,273.06,854904.0
2021-10-14 15:00:00,273.06,273.09,272.19,272.42,1260585.0,273.06,273.09,272.19,272.42,1260585.0
2021-10-14 15:30:00,272.43,272.95,272.21,272.67,1731735.0,272.43,272.95,272.21,272.67,1731735.0
2021-10-15 09:30:00,274.67,276.11,274.12,275.69,5930622.0,274.67,276.11,274.12,275.69,5930622.0
2021-10-15 10:00:00,275.7,275.93,274.81,275.2,2565336.0,275.7,275.93,274.81,275.2,2565336.0
2021-10-15 10:30:00,275.21,277.74,275.21,277.62,4581135.0,275.21,277.74,275.21,277.62,4581135.0
2021-10-15 11:00:00,277.63,278.51,277.13,278.03,3144612.0,277.63,278.51,277.13,278.03,3144612.0
2021-10-15 11:30:00,278.03,278.53,277.68,277.82,2684886.0,278.03,278.53,277.68,277.82,2684886.0
2021-10-15 12:00:00,277.87,277.94,277.11,277.92,1677516.0,277.87,277.94,277.11,277.92,1677516.0
2021-10-15 12:30:00,277.92,278.05,277.44,277.5,962856.0,277.92,278.05,277.44,277.5,962856.0
2021-10-15 13:00:00,277.53,278.16,277.42,277.73,1100619.0,277.53,278.16,277.42,277.73,1100619.0
2021-10-15 13:30:00,277.7,277.8,277.33,277.66,841248.0,277.7,277.8,277.33,277.66,841248.0
2021-10-15 14:00:00,277.62,277.67,277.18,277.33,912756.0,277.62,277.67,277.18,277.33,912756.0
2021-10-15 14:30:00,277.36,278.12,277.26,278.06,1468212.0,277.36,278.12,277.26,278.06,1468212.0
2021-10-15 15:00:00,278.05,280.0,278.05,279.66,3488508.0,278.05,280.0,278.05,279.66,3488508.0
2021-10-15 15:30:00,279.6,281.07,279.54,281.02,5538924.0,279.6,281.07,279.54,281.02,5538924.0
2021-10-18 09:30:00,283.83,287.64,283.82,286.79,8868825.0,283.83,287.64,283.82,286.79,8868825.0
2021-10-18 10:00:00,286.79,288.01,286.23,287.87,3967515.0,286.79,288.01,286.23,287.87,3967515.0
2021-10-18 10:30:00,287.86,288.21,286.93,287.41,2634435.0,287.86,288.21,286.93,287.41,2634435.0
2021-10-18 11:00:00,287.39,287.44,286.5,286.81,2141208.0,287.39,287.44,286.5,286.81,2141208.0
2021-10-18 11:30:00,286.76,287.4,286.28,286.61,2157900.0,286.76,287.4,286.28,286.61,2157900.0
2021-10-18 12:00:00,286.61,288.49,286.57,288.48,2083698.0,286.61,288.49,286.57,288.48,2083698.0
2021-10-18 12:30:00,288.49,288.5,287.54,287.81,1734978.0,288.49,288.5,287.54,287.81,1734978.0
2021-10-18 13:00:00,287.82,290.69,287.3,290.35,3583332.0,287.82,290.69,287.3,290.35,3583332.0
2021-10-18 13:30:00,290.36,291.68,290.16,290.95,3958032.0,290.36,291.68,290.16,290.95,3958032.0
2021-10-18 14:00:00,290.92,291.11,290.18,290.99,2538960.0,290.92,291.11,290.18,290.99,2538960.0
2021-10-18 14:30:00,290.99,291.63,290.57,290.85,1941249.0,290.99,291.63,290.57,290.85,1941249.0
2021-10-18 15:00:00,290.86,291.23,290.22,290.93,1809411.0,290.86,291.23,290.22,290.93,1809411.0
2021-10-18 15:30:00,290.88,290.9,289.17,290.04,4118292.0,290.88,290.9,289.17,290.04,4118292.0
2021-10-19 09:30:00,292.45,292.65,288.2,288.21,7329345.0,292.45,292.65,288.2,288.21,7329345.0
2021-10-19 10:00:00,288.22,290.4,287.5,289.59,4725174.0,288.22,290.4,287.5,289.59,4725174.0
2021-10-19 10:30:00,289.58,290.52,288.87,290.09,2290677.0,289.58,290.52,288.87,290.09,2290677.0
2021-10-19 11:00:00,290.09,290.41,288.96,289.71,1663287.0,290.09,290.41,288.96,289.71,1663287.0
2021-10-19 11:30:00,289.71,290.5,289.37,290.18,1815969.0,289.71,290.5,289.37,290.18,1815969.0
2021-10-19 12:00:00,290.23,291.14,289.92,290.97,1791297.0,290.23,291.14,289.92,290.97,1791297.0
2021-10-19 12:30:00,290.97,291.21,290.21,290.57,1458738.0,290.97,291.21,290.21,290.57,1458738.0
2021-10-19 13:00:00,290.58,291.99,290.55,291.46,2203953.0,290.58,291.99,290.55,291.46,2203953.0
2021-10-19 13:30:00,291.5,291.73,291.15,291.51,919908.0,291.5,291.73,291.15,291.51,919908.0
2021-10-19 14:00:00,291.5,291.55,289.86,290.15,1526238.0,291.5,291.55,289.86,290.15,1526238.0
2021-10-19 14:30:00,290.18,290.18,289.36,289.85,1211388.0,290.18,290.18,289.36,289.85,1211388.0
2021-10-19 15:00:00,289.82,290.22,288.52,289.3,1786866.0,289.82,290.22,288.52,289.3,1786866.0
2021-10-19 15:30:00,289.26,289.34,287.58,288.05,2738973.0,289.26,289.34,287.58,288.05,2738973.0
2021-10-20 09:30:00,288.45,288.58,285.79,287.39,4006521.0,288.45,288.58,285.79,287.39,4006521.0
2021-10-20 10:00:00,287.39,289.39,286.87,289.37,2716152.0,287.39,289.39,286.87,289.37,2716152.0
2021-10-20 10:30:00,289.37,289.83,287.93,288.02,1940019.0,289.37,289.83,287.93,288.02,1940019.0
2021-10-20 11:00:00,288.06,289.08,287.84,288.75,1245015.0,288.06,289.08,287.84,288.75,1245015.0
2021-10-20 11:30:00,288.72,289.41,288.59,289.33,960738.0,288.72,289.41,288.59,289.33,960738.0
2021-10-20 12:00:00,289.36,289.38,288.36,288.39,683487.0,289.36,289.38,288.36,288.39,683487.0
2021-10-20 12:30:00,288.43,289.0,288.38,288.87,610677.0,288.43,289.0,288.38,288.87,610677.0
2021-10-20 13:00:00,288.87,289.0,287.02,287.92,1220646.0,288.87,289.0,287.02,287.92,1220646.0
2021-10-20 13:30:00,287.92,289.0,287.6,288.8,1782132.0,287.92,289.0,287.6,288.8,1782132.0
2021-10-20 14:00:00,288.76,289.08,288.53,289.06,1041396.0,288.76,289.08,288.53,289.06,1041396.0
2021-10-20 14:30:00,289.06,289.16,288.17,288.76,1278423.0,289.06,289.16,288.17,288.76,1278423.0
2021-10-20 15:00:00,288.78,288.8,287.62,287.76,1713261.0,288.78,288.8,287.62,287.76,1713261.0
2021-10-20 15:30:00,287.74,288.7,287.65,288.6,2921826.0,287.74,288.7,287.65,288.6,2921826.0
2021-10-21 09:30:00,285.33,296.17,285.17,294.0,14681061.0,285.33,296.17,285.17,294.0,14681061.0
2021-10-21 10:00:00,293.93,299.5,293.87,298.41,11282322.0,293.93,299.5,293.87,298.41,11282322.0
2021-10-21 10:30:00,298.42,300.0,297.95,299.17,6261942.0,298.42,300.0,297.95,299.17,6261942.0
2021-10-21 11:00:00,299.21,299.59,296.4,296.48,3991536.0,299.21,299.59,296.4,296.48,3991536.0
2021-10-21 11:30:00,296.44,297.53,296.05,297.19,4362228.0,296.44,297.53,296.05,297.19,4362228.0
2021-10-21 12:00:00,297.3,298.24,296.24,298.05,3048774.0,297.3,298.24,296.24,298.05,3048774.0
2021-10-21 12:30:00,298.04,298.75,297.74,298.15,2266128.0,298.04,298.75,297.74,298.15,2266128.0
2021-10-21 13:00:00,298.09,298.17,296.39,297.36,2047206.0,298.09,298.17,296.39,297.36,2047206.0
2021-10-21 13:30:00,297.36,297.58,296.37,296.62,1690311.0,297.36,297.58,296.37,296.62,1690311.0
2021-10-21 14:00:00,296.63,298.01,296.5,297.66,2155671.0,296.63,298.01,296.5,297.66,2155671.0
2021-10-21 14:30:00,297.67,298.33,297.04,298.12,1985238.0,297.67,298.33,297.04,298.12,1985238.0
2021-10-21 15:00:00,298.12,298.4,297.22,298.23,2419653.0,298.12,298.4,297.22,298.23,2419653.0
2021-10-21 15:30:00,298.23,298.6,297.6,297.87,3701976.0,298.23,298.6,297.6,297.87,3701976.0
2021-10-22 09:30:00,298.5,301.75,296.99,301.67,10445160.0,298.5,301.75,296.99,301.67,10445160.0
2021-10-22 10:00:00,301.61,303.33,301.23,303.04,5284218.0,301.61,303.33,301.23,303.04,5284218.0
2021-10-22 10:30:00,303.0,303.17,301.43,301.69,3324639.0,303.0,303.17,301.43,301.69,3324639.0
2021-10-22 11:00:00,301.72,302.51,300.34,300.97,2681961.0,301.72,302.51,300.34,300.97,2681961.0
2021-10-22 11:30:00,300.96,301.04,299.05,300.79,3282198.0,300.96,301.04,299.05,300.79,3282198.0
2021-10-22 12:00:00,300.78,302.2,300.2,301.74,2122431.0,300.78,302.2,300.2,301.74,2122431.0
2021-10-22 12:30:00,301.75,302.63,301.04,301.26,1757739.0,301.75,302.63,301.04,301.26,1757739.0
2021-10-22 13:00:00,301.26,302.1,301.04,301.56,1230636.0,301.26,302.1,301.04,301.56,1230636.0
2021-10-22 13:30:00,301.57,302.25,301.42,301.89,1375884.0,301.57,302.25,301.42,301.89,1375884.0
2021-10-22 14:00:00,301.87,302.88,301.76,302.33,2220471.0,301.87,302.88,301.76,302.33,2220471.0
2021-10-22 14:30:00,302.28,302.54,301.19,301.64,1687641.0,302.28,302.54,301.19,301.64,1687641.0
2021-10-22 15:00:00,301.62,302.16,301.18,301.86,1643325.0,301.62,302.16,301.18,301.86,1643325.0
2021-10-22 15:30:00,301.88,303.33,301.87,303.17,4520826.0,301.88,303.33,301.87,303.17,4520826.0
2021-10-25 09:30:00,316.83,323.61,314.93,317.67,16999449.0,316.83,323.61,314.93,317.67,16999449.0
2021-10-25 10:00:00,317.67,326.25,314.73,325.18,11293779.0,317.67,326.25,314.73,325.18,11293779.0
2021-10-25 10:30:00,325.17,326.6,322.34,324.25,7399716.0,325.17,326.6,322.34,324.25,7399716.0
2021-10-25 11:00:00,324.25,324.47,320.52,322.0,4897653.0,324.25,324.47,320.52,322.0,4897653.0
2021-10-25 11:30:00,322.02,325.11,320.08,324.89,5022102.0,322.02,325.11,320.08,324.89,5022102.0
2021-10-25 12:00:00,324.89,331.69,323.86,330.28,7672218.0,324.89,331.69,323.86,330.28,7672218.0
2021-10-25 12:30:00,330.26,332.91,329.22,330.08,8931633.0,330.26,332.91,329.22,330.08,8931633.0
2021-10-25 13:00:00,330.07,332.33,329.06,331.38,4999308.0,330.07,332.33,329.06,331.38,4999308.0
2021-10-25 13:30:00,331.34,332.57,330.76,332.05,3165729.0,331.34,332.57,330.76,332.05,3165729.0
2021-10-25 14:00:00,331.99,341.67,331.68,341.41,12907947.0,331.99,341.67,331.68,341.41,12907947.0
2021-10-25 14:30:00,341.39,348.34,338.04,340.34,16520559.0,341.39,348.34,338.04,340.34,16520559.0
2021-10-25 15:00:00,340.34,342.76,337.93,342.2,6996792.0,340.34,342.76,337.93,342.2,6996792.0
2021-10-25 15:30:00,342.29,343.56,339.71,341.62,8227329.0,342.29,343.56,339.71,341.62,8227329.0
2021-10-26 09:30:00,341.56,359.0,340.52,357.03,22516008.0,341.56,359.0,340.52,357.03,22516008.0
2021-10-26 10:00:00,357.15,362.3,355.2,360.22,11780622.0,357.15,362.3,355.2,360.22,11780622.0
2021-10-26 10:30:00,360.27,364.98,358.5,359.0,9400767.0,360.27,364.98,358.5,359.0,9400767.0
2021-10-26 11:00:00,359.01,359.84,344.68,349.19,14348505.0,359.01,359.84,344.68,349.19,14348505.0
2021-10-26 11:30:00,349.17,349.95,342.73,344.57,10264515.0,349.17,349.95,342.73,344.57,10264515.0
2021-10-26 12:00:00,344.39,348.27,343.65,344.93,4876083.0,344.39,348.27,343.65,344.93,4876083.0
2021-10-26 12:30:00,344.94,346.32,333.81,338.8,11040174.0,344.94,346.32,333.81,338.8,11040174.0
2021-10-26 13:00:00,338.83,341.22,335.19,337.01,6356145.0,338.83,341.22,335.19,337.01,6356145.0
2021-10-26 13:30:00,337.09,342.66,336.33,339.6,4597938.0,337.09,342.66,336.33,339.6,4597938.0
2021-10-26 14:00:00,339.66,344.78,338.23,344.41,4103769.0,339.66,344.78,338.23,344.41,4103769.0
2021-10-26 14:30:00,344.37,347.9,343.18,347.58,5312847.0,344.37,347.9,343.18,347.58,5312847.0
2021-10-26 15:00:00,347.55,347.56,339.68,340.88,4423716.0,347.55,347.56,339.68,340.88,4423716.0
2021-10-26 15:30:00,340.92,342.0,337.91,339.35,4620711.0,340.92,342.0,337.91,339.35,4620711.0
2021-10-27 09:30:00,346.55,354.94,344.34,353.55,15192372.0,346.55,354.94,344.34,353.55,15192372.0
2021-10-27 10:00:00,353.6,355.0,346.24,351.87,10237902.0,353.6,355.0,346.24,351.87,10237902.0
2021-10-27 10:30:00,351.83,356.25,349.68,354.31,7214397.0,351.83,356.25,349.68,354.31,7214397.0
2021-10-27 11:00:00,354.37,356.96,350.67,352.34,7155561.0,354.37,356.96,350.67,352.34,7155561.0
2021-10-27 11:30:00,352.4,352.67,349.25,352.07,4603938.0,352.4,352.67,349.25,352.07,4603938.0
2021-10-27 12:00:00,352.02,352.49,347.51,347.97,2538285.0,352.02,352.49,347.51,347.97,2538285.0
2021-10-27 12:30:00,348.04,349.77,347.59,349.34,2142417.0,348.04,349.77,347.59,349.34,2142417.0
2021-10-27 13:00:00,349.33,350.83,347.91,348.25,1960659.0,349.33,350.83,347.91,348.25,1960659.0
2021-10-27 13:30:00,348.25,350.63,346.33,347.17,2696103.0,348.25,350.63,346.33,347.17,2696103.0
2021-10-27 14:00:00,347.23,347.5,345.62,346.24,2184342.0,347.23,347.5,345.62,346.24,2184342.0
2021-10-27 14:30:00,346.23,347.81,343.59,347.25,3508017.0,346.23,347.81,343.59,347.25,3508017.0
2021-10-27 15:00:00,347.29,347.59,344.17,344.84,3421833.0,347.29,347.59,344.17,344.84,3421833.0
2021-10-27 15:30:00,344.7,347.23,344.41,346.0,3588468.0,344.7,347.23,344.41,346.0,3588468.0
2021-10-28 09:30:00,356.01,360.33,351.4,353.27,11278563.0,356.01,360.33,351.4,353.27,11278563.0
2021-10-28 10:00:00,353.28,355.83,351.74,353.45,4638246.0,353.28,355.83,351.74,353.45,4638246.0
2021-10-28 10:30:00,353.39,358.0,352.96,356.39,5796021.0,353.39,358.0,352.96,356.39,5796021.0
2021-10-28 11:00:00,356.33,359.16,356.02,356.75,3710172.0,356.33,359.16,356.02,356.75,3710172.0
2021-10-28 11:30:00,356.95,358.33,355.84,357.4,2503863.0,356.95,358.33,355.84,357.4,2503863.0
2021-10-28 12:00:00,357.4,359.9,354.78,358.79,4726542.0,357.4,359.9,354.78,358.79,4726542.0
2021-10-28 12:30:00,358.98,359.88,355.33,356.6,3469767.0,358.98,359.88,355.33,356.6,3469767.0
2021-10-28 13:00:00,356.58,358.13,356.33,357.72,1647270.0,356.58,358.13,356.33,357.72,1647270.0
2021-10-28 13:30:00,357.75,357.97,355.86,356.63,1575987.0,357.75,357.97,355.86,356.63,1575987.0
2021-10-28 14:00:00,356.53,358.01,356.1,357.64,1274520.0,356.53,358.01,356.1,357.64,1274520.0
2021-10-28 14:30:00,357.59,357.75,355.37,356.83,1886742.0,357.59,357.75,355.37,356.83,1886742.0
2021-10-28 15:00:00,356.81,357.33,356.2,356.64,1325988.0,356.81,357.33,356.2,356.64,1325988.0
2021-10-28 15:30:00,356.58,359.25,355.83,359.03,3129183.0,356.58,359.25,355.83,359.03,3129183.0
2021-10-29 09:30:00,360.47,365.66,357.73,365.55,9876327.0,360.47,365.66,357.73,365.55,9876327.0
2021-10-29 10:00:00,365.57,366.67,361.1,362.8,8093625.0,365.57,366.67,361.1,362.8,8093625.0
2021-10-29 10:30:00,362.92,364.96,362.2,363.25,4313178.0,362.92,364.96,362.2,363.25,4313178.0
2021-10-29 11:00:00,363.33,364.19,362.29,363.79,2695845.0,363.33,364.19,362.29,363.79,2695845.0
2021-10-29 11:30:00,363.79,366.0,362.87,363.52,2955054.0,363.79,366.0,362.87,363.52,2955054.0
2021-10-29 12:00:00,363.52,365.23,363.52,364.12,1885578.0,363.52,365.23,363.52,364.12,1885578.0
2021-10-29 12:30:00,364.09,365.6,363.66,365.12,1509513.0,364.09,365.6,363.66,365.12,1509513.0
2021-10-29 13:00:00,365.23,368.62,364.84,367.27,4181712.0,365.23,368.62,364.84,367.27,4181712.0
2021-10-29 13:30:00,367.32,367.67,364.93,365.52,2527599.0,367.32,367.67,364.93,365.52,2527599.0
2021-10-29 14:00:00,365.56,367.13,365.21,365.59,2143323.0,365.56,367.13,365.21,365.59,2143323.0
2021-10-29 14:30:00,365.56,366.55,364.33,366.49,1992354.0,365.56,366.55,364.33,366.49,1992354.0
2021-10-29 15:00:00,366.46,367.33,365.55,366.86,2795673.0,366.46,367.33,365.55,366.86,2795673.0
2021-10-29 15:30:00,366.84,371.74,366.71,371.39,7615371.0,366.84,371.74,366.71,371.39,7615371.0
2021-11-01 09:30:00,381.67,383.33,372.89,376.02,15436254.0,381.67,383.33,372.89,376.02,15436254.0
2021-11-01 10:00:00,376.02,378.83,374.25,378.46,8282661.0,376.02,378.83,374.25,378.46,8282661.0
2021-11-01 10:30:00,378.43,384.83,377.52,383.22,7471581.0,378.43,384.83,377.52,383.22,7471581.0
2021-11-01 11:00:00,383.31,387.46,383.0,387.13,5460033.0,383.31,387.46,383.0,387.13,5460033.0
2021-11-01 11:30:00,387.07,389.83,384.75,389.11,5934432.0,387.07,389.83,384.75,389.11,5934432.0
2021-11-01 12:00:00,389.07,391.89,388.17,390.01,6245691.0,389.07,391.89,388.17,390.01,6245691.0
2021-11-01 12:30:00,390.06,393.94,389.02,393.77,5043012.0,390.06,393.94,389.02,393.77,5043012.0
2021-11-01 13:00:00,393.75,397.83,390.4,390.8,8171985.0,393.75,397.83,390.4,390.8,8171985.0
2021-11-01 13:30:00,390.77,392.99,390.17,390.89,4680237.0,390.77,392.99,390.17,390.89,4680237.0
2021-11-01 14:00:00,390.84,392.96,387.4,389.02,5483457.0,390.84,392.96,387.4,389.02,5483457.0
2021-11-01 14:30:00,388.99,394.78,388.67,393.87,4332312.0,388.99,394.78,388.67,393.87,4332312.0
2021-11-01 15:00:00,393.85,397.0,393.46,397.0,5576514.0,393.85,397.0,393.46,397.0,5576514.0
2021-11-01 15:30:00,396.89,403.25,396.67,403.16,12912210.0,396.89,403.25,396.67,403.16,12912210.0
2021-11-02 09:30:00,386.5,402.86,382.0,396.39,19601574.0,386.5,402.86,382.0,396.39,19601574.0
2021-11-02 10:00:00,396.59,401.95,389.6,400.77,10503927.0,396.59,401.95,389.6,400.77,10503927.0
2021-11-02 10:30:00,400.81,400.82,392.59,393.19,4966800.0,400.81,400.82,392.59,393.19,4966800.0
2021-11-02 11:00:00,393.19,394.79,390.93,392.47,3558147.0,393.19,394.79,390.93,392.47,3558147.0
2021-11-02 11:30:00,392.37,393.67,388.72,390.47,3988623.0,392.37,393.67,388.72,390.47,3988623.0
2021-11-02 12:00:00,390.33,390.67,387.0,387.55,2783901.0,390.33,390.67,387.0,387.55,2783901.0
2021-11-02 12:30:00,387.52,390.67,384.22,389.47,4148940.0,387.52,390.67,384.22,389.47,4148940.0
2021-11-02 13:00:00,389.46,390.82,386.39,388.68,2395530.0,389.46,390.82,386.39,388.68,2395530.0
2021-11-02 13:30:00,388.61,389.3,386.34,388.66,1732020.0,388.61,389.3,386.34,388.66,1732020.0
2021-11-02 14:00:00,388.59,389.56,387.09,388.27,1402632.0,388.59,389.56,387.09,388.27,1402632.0
2021-11-02 14:30:00,388.28,392.33,386.83,390.88,2582079.0,388.28,392.33,386.83,390.88,2582079.0
2021-11-02 15:00:00,390.88,394.63,390.18,393.24,4298061.0,390.88,394.63,390.18,393.24,4298061.0
2021-11-02 15:30:00,393.33,396.42,388.92,390.62,5483259.0,393.33,396.42,388.92,390.62,5483259.0
2021-11-03 09:30:00,392.48,396.97,391.51,392.8,9188160.0,392.48,396.97,391.51,392.8,9188160.0
2021-11-03 10:00:00,392.86,395.67,390.01,394.44,4301415.0,392.86,395.67,390.01,394.44,4301415.0
2021-11-03 10:30:00,394.23,394.91,391.06,391.67,2452239.0,394.23,394.91,391.06,391.67,2452239.0
2021-11-03 11:00:00,391.65,393.18,390.76,391.16,1803117.0,391.65,393.18,390.76,391.16,1803117.0
2021-11-03 11:30:00,391.11,391.27,387.0,388.59,3171135.0,391.11,391.27,387.0,388.59,3171135.0
2021-11-03 12:00:00,388.52,390.14,384.21,390.11,3365253.0,388.52,390.14,384.21,390.11,3365253.0
2021-11-03 12:30:00,390.17,394.33,389.33,392.67,4846788.0,390.17,394.33,389.33,392.67,4846788.0
2021-11-03 13:00:00,392.59,393.32,390.72,392.46,1818981.0,392.59,393.32,390.72,392.46,1818981.0
2021-11-03 13:30:00,392.52,392.83,388.36,388.72,2129907.0,392.52,392.83,388.36,388.72,2129907.0
2021-11-03 14:00:00,388.72,392.39,388.43,391.5,3144204.0,388.72,392.39,388.43,391.5,3144204.0
2021-11-03 14:30:00,391.42,397.94,390.35,397.54,5100231.0,391.42,397.94,390.35,397.54,5100231.0
2021-11-03 15:00:00,397.52,402.83,396.39,399.32,9243048.0,397.52,402.83,396.39,399.32,9243048.0
2021-11-03 15:30:00,399.32,405.13,398.5,404.62,7144485.0,399.32,405.13,398.5,404.62,7144485.0
2021-11-04 09:30:00,411.37,413.16,408.12,409.38,8604369.0,411.37,413.16,408.12,409.38,8604369.0
2021-11-04 10:00:00,409.42,414.0,408.89,410.9,5251029.0,409.42,414.0,408.89,410.9,5251029.0
2021-11-04 10:30:00,410.87,414.5,410.83,412.67,3589434.0,410.87,414.5,410.83,412.67,3589434.0
2021-11-04 11:00:00,412.79,414.1,409.17,409.17,2996640.0,412.79,414.1,409.17,409.17,2996640.0
2021-11-04 11:30:00,409.22,411.99,405.67,411.83,4320468.0,409.22,411.99,405.67,411.83,4320468.0
2021-11-04 12:00:00,411.84,413.23,410.78,412.93,2559018.0,411.84,413.23,410.78,412.93,2559018.0
2021-11-04 12:30:00,413.02,413.8,412.11,413.06,1737648.0,413.02,413.8,412.11,413.06,1737648.0
2021-11-04 13:00:00,413.17,413.17,410.57,411.82,1514904.0,413.17,413.17,410.57,411.82,1514904.0
2021-11-04 13:30:00,411.86,412.91,410.67,411.1,1460676.0,411.86,412.91,410.67,411.1,1460676.0
2021-11-04 14:00:00,411.02,412.92,409.33,411.79,1867761.0,411.02,412.92,409.33,411.79,1867761.0
2021-11-04 14:30:00,411.88,413.33,411.42,411.53,1437426.0,411.88,413.33,411.42,411.53,1437426.0
2021-11-04 15:00:00,411.51,411.83,409.0,409.44,2393547.0,411.51,411.83,409.0,409.44,2393547.0
2021-11-04 15:30:00,409.5,412.35,408.6,409.91,4045467.0,409.5,412.35,408.6,409.91,4045467.0
2021-11-05 09:30:00,409.48,411.67,402.67,406.68,6583509.0,409.48,411.67,402.67,406.68,6583509.0
2021-11-05 10:00:00,406.69,412.67,406.42,410.32,4831065.0,406.69,412.67,406.42,410.32,4831065.0
2021-11-05 10:30:00,410.36,412.98,410.0,410.86,2556345.0,410.36,412.98,410.0,410.86,2556345.0
2021-11-05 11:00:00,410.91,411.78,409.51,409.74,1814106.0,410.91,411.78,409.51,409.74,1814106.0
2021-11-05 11:30:00,409.67,411.58,409.06,411.29,1624635.0,409.67,411.58,409.06,411.29,1624635.0
2021-11-05 12:00:00,411.2,411.77,410.61,411.42,863988.0,411.2,411.77,410.61,411.42,863988.0
2021-11-05 12:30:00,411.36,413.29,408.0,409.18,3429195.0,411.36,413.29,408.0,409.18,3429195.0
2021-11-05 13:00:00,409.1,409.75,406.67,407.66,2751027.0,409.1,409.75,406.67,407.66,2751027.0
2021-11-05 13:30:00,407.66,409.85,407.66,409.52,1587786.0,407.66,409.85,407.66,409.52,1587786.0
2021-11-05 14:00:00,409.6,410.4,409.02,409.71,1371276.0,409.6,410.4,409.02,409.71,1371276.0
2021-11-05 14:30:00,409.71,410.75,408.59,410.05,1403034.0,409.71,410.75,408.59,410.05,1403034.0
2021-11-05 15:00:00,410.08,410.17,406.2,407.01,3402774.0,410.08,410.17,406.2,407.01,3402774.0
2021-11-05 15:30:00,407.02,408.65,405.65,407.15,4217682.0,407.02,408.65,405.65,407.15,4217682.0
2021-11-08 09:30:00,383.23,392.6,377.67,388.79,14369520.0,383.23,392.6,377.67,388.79,14369520.0
2021-11-08 10:00:00,388.89,399.0,387.35,396.4,9446565.0,388.89,399.0,387.35,396.4,9446565.0
2021-11-08 10:30:00,396.31,398.0,392.85,396.14,4917858.0,396.31,398.0,392.85,396.14,4917858.0
2021-11-08 11:00:00,396.1,397.64,394.25,396.24,2787501.0,396.1,397.64,394.25,396.24,2787501.0
2021-11-08 11:30:00,396.19,396.67,393.7,395.11,1985538.0,396.19,396.67,393.7,395.11,1985538.0
2021-11-08 12:00:00,395.22,396.66,394.3,395.5,1365534.0,395.22,396.66,394.3,395.5,1365534.0
2021-11-08 12:30:00,395.55,398.16,395.34,396.43,1769082.0,395.55,398.16,395.34,396.43,1769082.0
2021-11-08 13:00:00,396.44,396.83,395.07,395.87,1000191.0,396.44,396.83,395.07,395.87,1000191.0
2021-11-08 13:30:00,395.76,396.4,394.3,395.11,1533570.0,395.76,396.4,394.3,395.11,1533570.0
2021-11-08 14:00:00,395.17,395.17,393.06,393.19,1684281.0,395.17,395.17,393.06,393.19,1684281.0
2021-11-08 14:30:00,393.18,395.17,393.0,394.71,1308810.0,393.18,395.17,393.0,394.71,1308810.0
2021-11-08 15:00:00,394.75,395.37,393.33,393.95,1176570.0,394.75,395.37,393.33,393.95,1176570.0
2021-11-08 15:30:00,393.89,394.11,386.67,387.58,5331084.0,393.89,394.11,386.67,387.58,5331084.0
2021-11-09 09:30:00,391.2,391.5,344.0,353.36,19355466.0,391.2,391.5,344.0,353.36,19355466.0
2021-11-09 10:00:00,353.33,368.58,351.67,364.22,14816406.0,353.33,368.58,351.67,364.22,14816406.0
2021-11-09 10:30:00,364.22,368.18,360.33,360.33,5643561.0,364.22,368.18,360.33,360.33,5643561.0
2021-11-09 11:00:00,360.38,363.66,357.54,358.33,3940350.0,360.38,363.66,357.54,358.33,3940350.0
2021-11-09 11:30:00,358.3,359.83,350.0,350.16,6154548.0,358.3,359.83,350.0,350.16,6154548.0
2021-11-09 12:00:00,350.13,354.25,345.0,349.88,8361189.0,350.13,354.25,345.0,349.88,8361189.0
2021-11-09 12:30:00,350.0,350.86,341.78,343.32,5046528.0,350.0,350.86,341.78,343.32,5046528.0
2021-11-09 13:00:00,343.46,348.88,341.21,347.95,5994603.0,343.46,348.88,341.21,347.95,5994603.0
2021-11-09 13:30:00,347.94,348.88,343.33,343.64,3216051.0,347.94,348.88,343.33,343.64,3216051.0
2021-11-09 14:00:00,343.71,353.64,342.43,350.06,6716172.0,343.71,353.64,342.43,350.06,6716172.0
2021-11-09 14:30:00,350.1,350.9,346.0,349.8,3889380.0,350.1,350.9,346.0,349.8,3889380.0
2021-11-09 15:00:00,349.83,349.95,341.48,341.65,3959619.0,349.83,349.95,341.48,341.65,3959619.0
2021-11-09 15:30:00,341.59,343.9,337.17,341.17,9028494.0,341.59,343.9,337.17,341.17,9028494.0
2021-11-10 09:30:00,336.8,352.62,329.1,350.85,16520271.0,336.8,352.62,329.1,350.85,16520271.0
2021-11-10 10:00:00,351.17,358.0,350.0,356.39,8209230.0,351.17,358.0,350.0,356.39,8209230.0
2021-11-10 10:30:00,356.33,359.37,354.87,355.43,5081616.0,356.33,359.37,354.87,355.43,5081616.0
2021-11-10 11:00:00,355.6,358.89,355.48,355.78,2553006.0,355.6,358.89,355.48,355.78,2553006.0
2021-11-10 11:30:00,355.62,357.0,353.33,355.35,2543010.0,355.62,357.0,353.33,355.35,2543010.0
2021-11-10 12:00:00,355.34,356.16,350.27,350.27,2177085.0,355.34,356.16,350.27,350.27,2177085.0
2021-11-10 12:30:00,350.44,356.08,350.25,353.73,3201609.0,350.44,356.08,350.25,353.73,3201609.0
2021-11-10 13:00:00,353.66,355.4,349.33,349.44,2816328.0,353.66,355.4,349.33,349.44,2816328.0
2021-11-10 13:30:00,349.44,353.29,348.67,349.88,2352729.0,349.44,353.29,348.67,349.88,2352729.0
2021-11-10 14:00:00,350.0,351.8,343.33,343.37,2479695.0,350.0,351.8,343.33,343.37,2479695.0
2021-11-10 14:30:00,343.48,345.91,337.5,340.46,5302623.0,343.48,345.91,337.5,340.46,5302623.0
2021-11-10 15:00:00,340.5,355.67,340.5,354.12,5707338.0,340.5,355.67,340.5,354.12,5707338.0
2021-11-10 15:30:00,354.03,358.48,350.82,355.96,7543926.0,354.03,358.48,350.82,355.96,7543926.0
2021-11-11 09:30:00,367.59,368.32,355.33,355.8,10136343.0,367.59,368.32,355.33,355.8,10136343.0
2021-11-11 10:00:00,355.83,358.32,351.56,356.91,5231916.0,355.83,358.32,351.56,356.91,5231916.0
2021-11-11 10:30:00,356.49,360.7,355.14,358.16,3810510.0,356.49,360.7,355.14,358.16,3810510.0
2021-11-11 11:00:00,358.17,359.4,356.58,357.38,1849386.0,358.17,359.4,356.58,357.38,1849386.0
2021-11-11 11:30:00,357.39,359.08,355.58,357.5,1693386.0,357.39,359.08,355.58,357.5,1693386.0
2021-11-11 12:00:00,357.49,357.91,353.8,355.02,1808385.0,357.49,357.91,353.8,355.02,1808385.0
2021-11-11 12:30:00,355.0,357.44,353.96,356.01,1392501.0,355.0,357.44,353.96,356.01,1392501.0
2021-11-11 13:00:00,356.11,356.11,352.33,353.47,1412250.0,356.11,356.11,352.33,353.47,1412250.0
2021-11-11 13:30:00,353.44,354.75,352.02,353.35,1477239.0,353.44,354.75,352.02,353.35,1477239.0
2021-11-11 14:00:00,353.29,356.3,352.85,355.74,1294116.0,353.29,356.3,352.85,355.74,1294116.0
2021-11-11 14:30:00,355.7,357.06,353.73,355.22,1657995.0,355.7,357.06,353.73,355.22,1657995.0
2021-11-11 15:00:00,355.17,355.54,353.83,354.86,927651.0,355.17,355.54,353.83,354.86,927651.0
2021-11-11 15:30:00,354.84,355.13,353.33,354.5,2275356.0,354.84,355.13,353.33,354.5,2275356.0
2021-11-12 09:30:00,349.17,351.5,342.62,345.96,7281438.0,349.17,351.5,342.62,345.96,7281438.0
2021-11-12 10:00:00,345.76,349.33,345.6,348.93,2871081.0,345.76,349.33,345.6,348.93,2871081.0
2021-11-12 10:30:00,348.95,349.17,345.02,346.59,2042682.0,348.95,349.17,345.02,346.59,2042682.0
2021-11-12 11:00:00,346.57,347.26,343.75,343.87,2051274.0,346.57,347.26,343.75,343.87,2051274.0
2021-11-12 11:30:00,343.87,344.07,341.88,341.91,2491956.0,343.87,344.07,341.88,341.91,2491956.0
2021-11-12 12:00:00,342.06,342.65,339.88,342.38,3372027.0,342.06,342.65,339.88,342.38,3372027.0
2021-11-12 12:30:00,342.43,345.42,341.68,343.54,3040821.0,342.43,345.42,341.68,343.54,3040821.0
2021-11-12 13:00:00,343.62,343.72,340.37,341.86,2006043.0,343.62,343.72,340.37,341.86,2006043.0
2021-11-12 13:30:00,341.86,342.92,340.45,341.57,1786704.0,341.86,342.92,340.45,341.57,1786704.0
2021-11-12 14:00:00,341.63,345.67,341.63,341.71,2865390.0,341.63,345.67,341.63,341.71,2865390.0
2021-11-12 14:30:00,341.71,343.12,340.89,341.0,1741428.0,341.71,343.12,340.89,341.0,1741428.0
2021-11-12 15:00:00,341.07,343.53,340.7,342.71,2151303.0,341.07,343.53,340.7,342.71,2151303.0
2021-11-12 15:30:00,342.73,345.16,342.37,344.5,4654836.0,342.73,345.16,342.37,344.5,4654836.0
2021-11-15 09:30:00,339.21,341.19,331.83,334.18,7530417.0,339.21,341.19,331.83,334.18,7530417.0
2021-11-15 10:00:00,334.32,334.59,327.34,327.67,5669523.0,334.32,334.59,327.34,327.67,5669523.0
2021-11-15 10:30:00,327.71,331.62,326.2,330.32,5921142.0,327.71,331.62,326.2,330.32,5921142.0
2021-11-15 11:00:00,330.26,331.37,328.77,329.87,2416692.0,330.26,331.37,328.77,329.87,2416692.0
2021-11-15 11:30:00,329.89,332.87,328.51,329.2,3155424.0,329.89,332.87,328.51,329.2,3155424.0
2021-11-15 12:00:00,329.31,330.67,328.33,329.55,1951641.0,329.31,330.67,328.33,329.55,1951641.0
2021-11-15 12:30:00,329.55,331.17,328.83,330.04,1672692.0,329.55,331.17,328.83,330.04,1672692.0
2021-11-15 13:00:00,330.0,331.15,329.37,329.61,1288860.0,330.0,331.15,329.37,329.61,1288860.0
2021-11-15 13:30:00,329.67,330.0,327.81,328.33,1681737.0,329.67,330.0,327.81,328.33,1681737.0
2021-11-15 14:00:00,328.47,329.0,327.79,328.47,1476171.0,328.47,329.0,327.79,328.47,1476171.0
2021-11-15 14:30:00,328.5,340.0,328.18,339.02,6370410.0,328.5,340.0,328.18,339.02,6370410.0
2021-11-15 15:00:00,339.01,343.99,337.43,339.36,8109519.0,339.01,343.99,337.43,339.36,8109519.0
2021-11-15 15:30:00,339.32,339.64,334.5,337.9,5466336.0,339.32,339.64,334.5,337.9,5466336.0
2021-11-16 09:30:00,334.44,345.61,334.06,344.66,9197094.0,334.44,345.61,334.06,344.66,9197094.0
2021-11-16 10:00:00,344.72,352.4,343.79,348.77,8795502.0,344.72,352.4,343.79,348.77,8795502.0
2021-11-16 10:30:00,348.81,351.78,346.7,347.61,3259320.0,348.81,351.78,346.7,347.61,3259320.0
2021-11-16 11:00:00,347.61,350.55,347.46,348.41,2108142.0,347.61,350.55,347.46,348.41,2108142.0
2021-11-16 11:30:00,348.43,349.12,346.0,346.07,1720449.0,348.43,349.12,346.0,346.07,1720449.0
2021-11-16 12:00:00,346.19,349.0,345.31,347.85,1907328.0,346.19,349.0,345.31,347.85,1907328.0
2021-11-16 12:30:00,347.95,348.63,346.02,347.02,1423758.0,347.95,348.63,346.02,347.02,1423758.0
2021-11-16 13:00:00,347.02,351.51,346.8,349.36,2905590.0,347.02,351.51,346.8,349.36,2905590.0
2021-11-16 13:30:00,349.21,351.08,348.17,349.91,1786089.0,349.21,351.08,348.17,349.91,1786089.0
2021-11-16 14:00:00,349.83,350.78,348.06,348.3,1322583.0,349.83,350.78,348.06,348.3,1322583.0
2021-11-16 14:30:00,348.35,349.56,347.17,348.54,1683432.0,348.35,349.56,347.17,348.54,1683432.0
2021-11-16 15:00:00,348.59,349.26,346.0,347.75,1866330.0,348.59,349.26,346.0,347.75,1866330.0
2021-11-16 15:30:00,347.68,352.33,347.67,351.51,4068882.0,347.68,352.33,347.67,351.51,4068882.0
2021-11-17 09:30:00,354.37,358.33,351.83,358.17,6452394.0,354.37,358.33,351.83,358.17,6452394.0
2021-11-17 10:00:00,358.28,365.2,356.88,364.22,7245045.0,358.28,365.2,356.88,364.22,7245045.0
2021-11-17 10:30:00,364.17,373.21,363.04,370.06,8096481.0,364.17,373.21,363.04,370.06,8096481.0
2021-11-17 11:00:00,370.13,370.67,365.17,366.44,4719006.0,370.13,370.67,365.17,366.44,4719006.0
2021-11-17 11:30:00,366.56,367.66,363.84,365.18,2584464.0,366.56,367.66,363.84,365.18,2584464.0
2021-11-17 12:00:00,365.12,365.95,361.18,362.0,2803302.0,365.12,365.95,361.18,362.0,2803302.0
2021-11-17 12:30:00,361.96,363.82,359.14,360.54,2718873.0,361.96,363.82,359.14,360.54,2718873.0
2021-11-17 13:00:00,360.54,362.62,357.41,362.24,3256944.0,360.54,362.62,357.41,362.24,3256944.0
2021-11-17 13:30:00,362.11,366.46,360.71,366.15,2875611.0,362.11,366.46,360.71,366.15,2875611.0
2021-11-17 14:00:00,366.28,367.16,363.61,366.16,2457741.0,366.28,367.16,363.61,366.16,2457741.0
2021-11-17 14:30:00,366.17,367.66,365.14,367.13,2430936.0,366.17,367.66,365.14,367.13,2430936.0
2021-11-17 15:00:00,367.34,367.36,361.33,362.75,3103368.0,367.34,367.36,361.33,362.75,3103368.0
2021-11-17 15:30:00,362.81,365.85,362.81,363.13,2605110.0,362.81,365.85,362.81,363.13,2605110.0
2021-11-18 09:30:00,368.85,370.67,363.33,366.72,5992065.0,368.85,370.67,363.33,366.72,5992065.0
2021-11-18 10:00:00,366.58,367.37,361.99,364.43,4190166.0,366.58,367.37,361.99,364.43,4190166.0
2021-11-18 10:30:00,364.64,368.47,364.42,367.64,2750541.0,364.64,368.47,364.42,367.64,2750541.0
2021-11-18 11:00:00,367.59,367.68,365.43,366.15,1436886.0,367.59,367.68,365.43,366.15,1436886.0
2021-11-18 11:30:00,366.14,369.66,365.95,367.75,2308215.0,366.14,369.66,365.95,367.75,2308215.0
2021-11-18 12:00:00,367.85,368.6,363.36,364.85,1871673.0,367.85,368.6,363.36,364.85,1871673.0
2021-11-18 12:30:00,364.78,366.4,359.49,361.83,4100655.0,364.78,366.4,359.49,361.83,4100655.0
2021-11-18 13:00:00,361.73,364.0,361.0,361.23,1641258.0,361.73,364.0,361.0,361.23,1641258.0
2021-11-18 13:30:00,361.11,361.8,358.34,359.06,1737999.0,361.11,361.8,358.34,359.06,1737999.0
2021-11-18 14:00:00,359.06,361.5,358.34,360.33,1336701.0,359.06,361.5,358.34,360.33,1336701.0
2021-11-18 14:30:00,360.34,363.56,359.33,362.16,1744806.0,360.34,363.56,359.33,362.16,1744806.0
2021-11-18 15:00:00,362.0,366.16,361.81,365.71,2281497.0,362.0,366.16,361.81,365.71,2281497.0
2021-11-18 15:30:00,365.71,367.33,363.68,365.46,4188177.0,365.71,367.33,363.68,365.46,4188177.0
2021-11-19 09:30:00,366.28,370.59,364.23,368.78,6048198.0,366.28,370.59,364.23,368.78,6048198.0
2021-11-19 10:00:00,368.87,369.4,365.61,366.24,2452992.0,368.87,369.4,365.61,366.24,2452992.0
2021-11-19 10:30:00,366.36,368.91,365.33,368.5,1953036.0,366.36,368.91,365.33,368.5,1953036.0
2021-11-19 11:00:00,368.44,369.79,367.89,368.69,1689612.0,368.44,369.79,367.89,368.69,1689612.0
2021-11-19 11:30:00,368.71,368.91,366.62,367.37,1654350.0,368.71,368.91,366.62,367.37,1654350.0
2021-11-19 12:00:00,367.37,369.47,366.74,368.72,1459956.0,367.37,369.47,366.74,368.72,1459956.0
2021-11-19 12:30:00,368.73,369.88,368.17,369.09,1225833.0,368.73,369.88,368.17,369.09,1225833.0
2021-11-19 13:00:00,369.1,372.88,368.71,371.39,2856357.0,369.1,372.88,368.71,371.39,2856357.0
2021-11-19 13:30:00,371.42,374.12,371.13,373.06,3122688.0,371.42,374.12,371.13,373.06,3122688.0
2021-11-19 14:00:00,373.22,375.5,372.5,374.57,2007333.0,373.22,375.5,372.5,374.57,2007333.0
2021-11-19 14:30:00,374.54,379.57,374.01,377.83,3896460.0,374.54,379.57,374.01,377.83,3896460.0
2021-11-19 15:00:00,377.83,379.55,376.42,379.25,3156855.0,377.83,379.55,376.42,379.25,3156855.0
2021-11-19 15:30:00,379.32,379.52,375.67,379.04,4901832.0,379.32,379.52,375.67,379.04,4901832.0
2021-11-22 09:30:00,387.34,398.26,385.52,395.22,9867504.0,387.34,398.26,385.52,395.22,9867504.0
2021-11-22 10:00:00,395.2,398.22,393.38,395.87,4455045.0,395.2,398.22,393.38,395.87,4455045.0
2021-11-22 10:30:00,395.75,400.65,394.96,397.56,4941429.0,395.75,400.65,394.96,397.56,4941429.0
2021-11-22 11:00:00,397.49,398.66,393.67,394.65,3010989.0,397.49,398.66,393.67,394.65,3010989.0
2021-11-22 11:30:00,394.64,396.73,377.48,383.78,7051467.0,394.64,396.73,377.48,383.78,7051467.0
2021-11-22 12:00:00,383.56,390.43,381.0,389.94,6365634.0,383.56,390.43,381.0,389.94,6365634.0
2021-11-22 12:30:00,390.02,393.33,389.23,391.93,3889191.0,390.02,393.33,389.23,391.93,3889191.0
2021-11-22 13:00:00,391.93,394.97,389.2,394.5,2937777.0,391.93,394.97,389.2,394.5,2937777.0
2021-11-22 13:30:00,394.55,395.07,388.59,389.37,2602887.0,394.55,395.07,388.59,389.37,2602887.0
2021-11-22 14:00:00,389.4,392.45,389.08,390.68,2089032.0,389.4,392.45,389.08,390.68,2089032.0
2021-11-22 14:30:00,390.74,395.17,390.12,394.37,2492655.0,390.74,395.17,390.12,394.37,2492655.0
2021-11-22 15:00:00,394.56,396.98,392.33,392.33,3177084.0,394.56,396.98,392.33,392.33,3177084.0
2021-11-22 15:30:00,392.33,394.99,384.34,385.35,4723296.0,392.33,394.99,384.34,385.35,4723296.0
2021-11-23 09:30:00,389.17,393.5,384.57,388.64,6311706.0,389.17,393.5,384.57,388.64,6311706.0
2021-11-23 10:00:00,388.6,388.97,381.67,381.9,5453736.0,388.6,388.97,381.67,381.9,5453736.0
2021-11-23 10:30:00,381.75,384.27,370.83,371.26,6290763.0,381.75,384.27,370.83,371.26,6290763.0
2021-11-23 11:00:00,371.44,377.5,370.73,375.14,4906494.0,371.44,377.5,370.73,375.14,4906494.0
2021-11-23 11:30:00,375.1,378.78,373.33,374.62,2690628.0,375.1,378.78,373.33,374.62,2690628.0
2021-11-23 12:00:00,374.37,376.0,372.0,372.05,1934904.0,374.37,376.0,372.0,372.05,1934904.0
2021-11-23 12:30:00,372.14,374.28,367.53,368.7,2978334.0,372.14,374.28,367.53,368.7,2978334.0
2021-11-23 13:00:00,368.56,369.85,358.46,359.86,6180483.0,368.56,369.85,358.46,359.86,6180483.0
2021-11-23 13:30:00,359.8,364.05,354.23,361.28,7996245.0,359.8,364.05,354.23,361.28,7996245.0
2021-11-23 14:00:00,361.29,363.12,355.5,356.8,4467306.0,361.29,363.12,355.5,356.8,4467306.0
2021-11-23 14:30:00,356.67,363.26,355.53,363.16,4019358.0,356.67,363.26,355.53,363.16,4019358.0
2021-11-23 15:00:00,363.26,367.28,361.24,363.96,4352862.0,363.26,367.28,361.24,363.96,4352862.0
2021-11-23 15:30:00,364.01,371.54,363.56,369.6,5893158.0,364.01,371.54,363.56,369.6,5893158.0
2021-11-24 09:30:00,360.13,368.17,354.0,367.61,7568097.0,360.13,368.17,354.0,367.61,7568097.0
2021-11-24 10:00:00,367.65,373.33,366.07,370.56,6860403.0,367.65,373.33,366.07,370.56,6860403.0
2021-11-24 10:30:00,370.67,373.95,368.89,370.16,3316218.0,370.67,373.95,368.89,370.16,3316218.0
2021-11-24 11:00:00,370.06,375.31,367.57,374.36,3099198.0,370.06,375.31,367.57,374.36,3099198.0
2021-11-24 11:30:00,374.51,375.96,371.75,372.14,1907955.0,374.51,375.96,371.75,372.14,1907955.0
2021-11-24 12:00:00,372.51,373.16,370.11,370.77,1313580.0,372.51,373.16,370.11,370.77,1313580.0
2021-11-24 12:30:00,370.59,374.53,370.41,373.38,1492725.0,370.59,374.53,370.41,373.38,1492725.0
2021-11-24 13:00:00,373.31,375.83,372.34,374.72,1391352.0,373.31,375.83,372.34,374.72,1391352.0
2021-11-24 13:30:00,374.68,376.87,373.76,374.83,2029851.0,374.68,376.87,373.76,374.83,2029851.0
2021-11-24 14:00:00,375.02,376.45,370.56,373.35,2501580.0,375.02,376.45,370.56,373.35,2501580.0
2021-11-24 14:30:00,373.57,376.67,373.41,375.52,1642086.0,373.57,376.67,373.41,375.52,1642086.0
2021-11-24 15:00:00,375.47,377.59,375.05,375.91,1430913.0,375.47,377.59,375.05,375.91,1430913.0
2021-11-24 15:30:00,375.97,376.27,370.5,371.95,3584181.0,375.97,376.27,370.5,371.95,3584181.0
2021-11-26 09:30:00,366.49,369.6,360.48,364.55,4535295.0,366.49,369.6,360.48,364.55,4535295.0
2021-11-26 10:00:00,364.54,367.67,362.11,367.48,2876520.0,364.54,367.67,362.11,367.48,2876520.0
2021-11-26 10:30:00,367.56,368.87,365.59,366.72,2341989.0,367.56,368.87,365.59,366.72,2341989.0
2021-11-26 11:00:00,366.7,366.83,361.46,364.39,1848081.0,366.7,366.83,361.46,364.39,1848081.0
2021-11-26 11:30:00,364.28,365.48,363.33,364.63,1272708.0,364.28,365.48,363.33,364.63,1272708.0
2021-11-26 12:00:00,364.74,366.06,362.67,363.93,1528104.0,364.74,366.06,362.67,363.93,1528104.0
2021-11-26 12:30:00,363.83,364.32,360.33,360.6,3131934.0,363.83,364.32,360.33,360.6,3131934.0
2021-11-29 09:30:00,366.93,379.83,366.73,379.21,7738305.0,366.93,379.83,366.73,379.21,7738305.0
2021-11-29 10:00:00,379.22,379.48,374.16,374.75,3293685.0,379.22,379.48,374.16,374.75,3293685.0
2021-11-29 10:30:00,374.9,378.24,374.08,377.69,2530224.0,374.9,378.24,374.08,377.69,2530224.0
2021-11-29 11:00:00,377.59,379.67,376.83,377.8,2419245.0,377.59,379.67,376.83,377.8,2419245.0
2021-11-29 11:30:00,377.89,379.63,376.57,378.27,1681905.0,377.89,379.63,376.57,378.27,1681905.0
2021-11-29 12:00:00,378.34,378.7,376.59,377.49,866277.0,378.34,378.7,376.59,377.49,866277.0
2021-11-29 12:30:00,377.47,380.89,376.84,380.22,2472561.0,377.47,380.89,376.84,380.22,2472561.0
2021-11-29 13:00:00,380.36,380.48,375.93,377.25,1939854.0,380.36,380.48,375.93,377.25,1939854.0
2021-11-29 13:30:00,377.21,378.11,373.74,376.26,2340513.0,377.21,378.11,373.74,376.26,2340513.0
2021-11-29 14:00:00,376.32,376.32,374.07,375.3,949179.0,376.32,376.32,374.07,375.3,949179.0
2021-11-29 14:30:00,375.22,377.96,374.6,376.22,1361262.0,375.22,377.96,374.6,376.22,1361262.0
2021-11-29 15:00:00,376.21,378.17,375.33,377.88,1206015.0,376.21,378.17,375.33,377.88,1206015.0
2021-11-29 15:30:00,377.82,379.27,376.91,378.99,2762808.0,377.82,379.27,376.91,378.99,2762808.0
2021-11-30 09:30:00,381.46,388.98,381.33,388.62,7493601.0,381.46,388.98,381.33,388.62,7493601.0
2021-11-30 10:00:00,388.43,389.33,385.07,387.62,3490926.0,388.43,389.33,385.07,387.62,3490926.0
2021-11-30 10:30:00,387.77,388.83,377.92,377.92,5023344.0,387.77,388.83,377.92,377.92,5023344.0
2021-11-30 11:00:00,377.99,381.2,375.33,377.07,4789815.0,377.99,381.2,375.33,377.07,4789815.0
2021-11-30 11:30:00,376.84,378.62,372.69,374.99,3145482.0,376.84,378.62,372.69,374.99,3145482.0
2021-11-30 12:00:00,375.07,377.77,372.67,377.11,2778264.0,375.07,377.77,372.67,377.11,2778264.0
2021-11-30 12:30:00,376.96,380.65,376.37,377.25,2482029.0,376.96,380.65,376.37,377.25,2482029.0
2021-11-30 13:00:00,377.44,377.98,375.07,375.5,1437729.0,377.44,377.98,375.07,375.5,1437729.0
2021-11-30 13:30:00,375.51,380.22,375.18,380.17,1623849.0,375.51,380.22,375.18,380.17,1623849.0
2021-11-30 14:00:00,380.07,381.19,377.92,379.51,1868082.0,380.07,381.19,377.92,379.51,1868082.0
2021-11-30 14:30:00,379.56,380.77,376.51,379.33,1873170.0,379.56,380.77,376.51,379.33,1873170.0
2021-11-30 15:00:00,379.33,380.14,377.77,377.85,1574829.0,379.33,380.14,377.77,377.85,1574829.0
2021-11-30 15:30:00,377.88,382.25,377.82,381.64,3758787.0,377.88,382.25,377.82,381.64,3758787.0
2021-12-01 09:30:00,386.67,390.95,384.8,386.82,5952135.0,386.67,390.95,384.8,386.82,5952135.0
2021-12-01 10:00:00,386.94,388.67,382.53,383.2,3832134.0,386.94,388.67,382.53,383.2,3832134.0
2021-12-01 10:30:00,383.33,386.47,382.84,385.53,2326263.0,383.33,386.47,382.84,385.53,2326263.0
2021-12-01 11:00:00,385.65,387.74,384.73,385.59,1744257.0,385.65,387.74,384.73,385.59,1744257.0
2021-12-01 11:30:00,385.68,386.04,381.69,382.52,2125125.0,385.68,386.04,381.69,382.52,2125125.0
2021-12-01 12:00:00,382.36,384.06,381.72,383.0,1620342.0,382.36,384.06,381.72,383.0,1620342.0
2021-12-01 12:30:00,383.1,384.75,380.79,381.23,1579293.0,383.1,384.75,380.79,381.23,1579293.0
2021-12-01 13:00:00,381.23,382.46,378.61,380.77,2346897.0,381.23,382.46,378.61,380.77,2346897.0
2021-12-01 13:30:00,380.74,381.38,376.64,379.44,2054298.0,380.74,381.38,376.64,379.44,2054298.0
2021-12-01 14:00:00,379.26,379.59,372.67,376.85,2784168.0,379.26,379.59,372.67,376.85,2784168.0
2021-12-01 14:30:00,376.83,377.12,373.0,373.7,2012994.0,376.83,377.12,373.0,373.7,2012994.0
2021-12-01 15:00:00,373.64,374.45,363.59,368.39,4699755.0,373.64,374.45,363.59,368.39,4699755.0
2021-12-01 15:30:00,368.64,372.7,364.38,364.74,5001927.0,368.64,372.7,364.38,364.74,5001927.0
2021-12-02 09:30:00,366.67,371.0,361.14,362.42,5874357.0,366.67,371.0,361.14,362.42,5874357.0
2021-12-02 10:00:00,362.48,364.43,353.53,359.01,5585046.0,362.48,364.43,353.53,359.01,5585046.0
2021-12-02 10:30:00,359.12,361.58,352.22,361.35,4704399.0,359.12,361.58,352.22,361.35,4704399.0
2021-12-02 11:00:00,361.35,367.11,359.07,365.85,4206759.0,361.35,367.11,359.07,365.85,4206759.0
2021-12-02 11:30:00,365.85,366.17,359.85,363.23,2291751.0,365.85,366.17,359.85,363.23,2291751.0
2021-12-02 12:00:00,363.2,366.67,362.76,365.61,2038434.0,363.2,366.67,362.76,365.61,2038434.0
2021-12-02 12:30:00,365.61,365.91,362.06,362.49,1555512.0,365.61,365.91,362.06,362.49,1555512.0
2021-12-02 13:00:00,362.51,362.67,357.7,358.47,2168550.0,362.51,362.67,357.7,358.47,2168550.0
2021-12-02 13:30:00,358.52,361.67,356.36,361.0,2296563.0,358.52,361.67,356.36,361.0,2296563.0
2021-12-02 14:00:00,361.0,362.02,358.53,361.41,1583295.0,361.0,362.02,358.53,361.41,1583295.0
2021-12-02 14:30:00,361.13,361.5,356.95,360.83,1790805.0,361.13,361.5,356.95,360.83,1790805.0
2021-12-02 15:00:00,360.69,363.67,358.33,359.47,2550384.0,360.69,363.67,358.33,359.47,2550384.0
2021-12-02 15:30:00,359.49,362.55,359.32,361.51,2806788.0,359.49,362.55,359.32,361.51,2806788.0
2021-12-03 09:30:00,361.56,363.53,351.2,352.15,5268807.0,361.56,363.53,351.2,352.15,5268807.0
2021-12-03 10:00:00,352.3,353.33,346.09,349.7,5873061.0,352.3,353.33,346.09,349.7,5873061.0
2021-12-03 10:30:00,349.65,350.67,344.81,346.0,4000770.0,349.65,350.67,344.81,346.0,4000770.0
2021-12-03 11:00:00,345.99,347.1,335.57,342.22,6891684.0,345.99,347.1,335.57,342.22,6891684.0
2021-12-03 11:30:00,342.2,343.63,336.67,337.43,3560184.0,342.2,343.63,336.67,337.43,3560184.0
2021-12-03 12:00:00,337.66,340.69,336.03,339.46,3873108.0,337.66,340.69,336.03,339.46,3873108.0
2021-12-03 12:30:00,339.52,342.26,338.04,340.67,3043038.0,339.52,342.26,338.04,340.67,3043038.0
2021-12-03 13:00:00,340.53,344.24,339.06,342.17,2093058.0,340.53,344.24,339.06,342.17,2093058.0
2021-12-03 13:30:00,342.38,342.38,339.33,339.48,1748556.0,342.38,342.38,339.33,339.48,1748556.0
2021-12-03 14:00:00,339.48,341.47,338.2,340.73,1759056.0,339.48,341.47,338.2,340.73,1759056.0
2021-12-03 14:30:00,340.85,340.85,336.23,336.48,2189733.0,340.85,340.85,336.23,336.48,2189733.0
2021-12-03 15:00:00,336.44,339.65,334.62,339.03,3349233.0,336.44,339.65,334.62,339.03,3349233.0
2021-12-03 15:30:00,338.99,341.31,333.4,338.38,5579607.0,338.99,341.31,333.4,338.38,5579607.0
2021-12-06 09:30:00,333.95,334.34,316.83,324.88,11382324.0,333.95,334.34,316.83,324.88,11382324.0
2021-12-06 10:00:00,324.68,332.35,320.68,330.79,4931769.0,324.68,332.35,320.68,330.79,4931769.0
2021-12-06 10:30:00,330.75,331.67,324.67,326.85,3238026.0,330.75,331.67,324.67,326.85,3238026.0
2021-12-06 11:00:00,327.0,327.33,323.59,326.21,2488092.0,327.0,327.33,323.59,326.21,2488092.0
2021-12-06 11:30:00,326.4,328.55,324.83,325.24,1963269.0,326.4,328.55,324.83,325.24,1963269.0
2021-12-06 12:00:00,325.14,331.15,325.14,330.3,2029329.0,325.14,331.15,325.14,330.3,2029329.0
2021-12-06 12:30:00,330.32,335.6,330.04,334.67,3839832.0,330.32,335.6,330.04,334.67,3839832.0
2021-12-06 13:00:00,334.87,337.8,333.85,337.17,2951682.0,334.87,337.8,333.85,337.17,2951682.0
2021-12-06 13:30:00,337.3,338.18,334.85,337.33,1850412.0,337.3,338.18,334.85,337.33,1850412.0
2021-12-06 14:00:00,337.31,340.55,337.22,339.57,2277258.0,337.31,340.55,337.22,339.57,2277258.0
2021-12-06 14:30:00,339.58,340.0,334.89,335.69,2120178.0,339.58,340.0,334.89,335.69,2120178.0
2021-12-06 15:00:00,335.79,337.2,334.17,336.07,1661673.0,335.79,337.2,334.17,336.07,1661673.0
2021-12-06 15:30:00,336.16,336.88,334.34,336.12,2266578.0,336.16,336.88,334.34,336.12,2266578.0
2021-12-07 09:30:00,348.07,350.38,342.47,349.34,6505731.0,348.07,350.38,342.47,349.34,6505731.0
2021-12-07 10:00:00,349.34,351.15,348.01,348.7,3310794.0,349.34,351.15,348.01,348.7,3310794.0
2021-12-07 10:30:00,348.74,350.1,344.02,344.55,2668812.0,348.74,350.1,344.02,344.55,2668812.0
2021-12-07 11:00:00,344.67,346.54,342.27,344.57,2888241.0,344.67,346.54,342.27,344.57,2888241.0
2021-12-07 11:30:00,344.56,346.86,343.74,345.86,1791060.0,344.56,346.86,343.74,345.86,1791060.0
2021-12-07 12:00:00,345.87,348.93,345.8,348.33,1798992.0,345.87,348.93,345.8,348.33,1798992.0
2021-12-07 12:30:00,348.24,349.1,347.34,348.64,1170474.0,348.24,349.1,347.34,348.64,1170474.0
2021-12-07 13:00:00,348.64,349.49,346.7,348.54,1111245.0,348.64,349.49,346.7,348.54,1111245.0
2021-12-07 13:30:00,348.56,351.43,348.0,351.29,1656549.0,348.56,351.43,348.0,351.29,1656549.0
2021-12-07 14:00:00,351.33,352.56,349.44,351.34,2153706.0,351.33,352.56,349.44,351.34,2153706.0
2021-12-07 14:30:00,351.39,351.47,349.07,350.01,1301088.0,351.39,351.47,349.07,350.01,1301088.0
2021-12-07 15:00:00,350.0,350.15,347.03,347.87,1623663.0,350.0,350.15,347.03,347.87,1623663.0
2021-12-07 15:30:00,347.73,350.93,347.65,350.57,2831868.0,347.73,350.93,347.65,350.57,2831868.0
2021-12-08 09:30:00,350.9,351.67,344.33,346.78,4685514.0,350.9,351.67,344.33,346.78,4685514.0
2021-12-08 10:00:00,346.67,348.11,345.27,346.43,2034234.0,346.67,348.11,345.27,346.43,2034234.0
2021-12-08 10:30:00,346.52,347.61,345.18,346.48,1423059.0,346.52,347.61,345.18,346.48,1423059.0
2021-12-08 11:00:00,346.48,349.55,345.72,349.08,1662090.0,346.48,349.55,345.72,349.08,1662090.0
2021-12-08 11:30:00,349.06,350.12,348.42,349.13,980622.0,349.06,350.12,348.42,349.13,980622.0
2021-12-08 12:00:00,349.0,349.98,348.18,349.09,719235.0,349.0,349.98,348.18,349.09,719235.0
2021-12-08 12:30:00,349.17,352.67,348.73,351.72,1702467.0,349.17,352.67,348.73,351.72,1702467.0
2021-12-08 13:00:00,351.76,355.72,351.68,355.65,2362731.0,351.76,355.72,351.68,355.65,2362731.0
2021-12-08 13:30:00,355.7,355.92,354.0,354.53,1241508.0,355.7,355.92,354.0,354.53,1241508.0
2021-12-08 14:00:00,354.63,354.98,352.47,353.65,1089360.0,354.63,354.98,352.47,353.65,1089360.0
2021-12-08 14:30:00,353.71,355.83,353.52,355.2,1095759.0,353.71,355.83,353.52,355.2,1095759.0
2021-12-08 15:00:00,355.22,357.33,353.81,356.84,1827018.0,355.22,357.33,353.81,356.84,1827018.0
2021-12-08 15:30:00,356.83,357.46,355.82,356.03,1668741.0,356.83,357.46,355.82,356.03,1668741.0
2021-12-09 09:30:00,353.52,354.16,346.12,347.93,5539179.0,353.52,354.16,346.12,347.93,5539179.0
2021-12-09 10:00:00,348.11,349.25,345.4,345.58,2972130.0,348.11,349.25,345.4,345.58,2972130.0
2021-12-09 10:30:00,345.49,346.87,344.07,344.29,2535258.0,345.49,346.87,344.07,344.29,2535258.0
2021-12-09 11:00:00,344.29,345.83,342.83,345.44,2397696.0,344.29,345.83,342.83,345.44,2397696.0
2021-12-09 11:30:00,345.36,346.54,343.71,343.96,1597824.0,345.36,346.54,343.71,343.96,1597824.0
2021-12-09 12:00:00,343.93,344.46,342.75,343.53,1325184.0,343.93,344.46,342.75,343.53,1325184.0
2021-12-09 12:30:00,343.52,344.67,343.06,344.31,1079982.0,343.52,344.67,343.06,344.31,1079982.0
2021-12-09 13:00:00,344.23,344.27,340.5,340.79,2241540.0,344.23,344.27,340.5,340.79,2241540.0
2021-12-09 13:30:00,340.77,341.51,337.67,338.46,3056532.0,340.77,341.51,337.67,338.46,3056532.0
2021-12-09 14:00:00,338.34,340.18,337.29,339.18,2203161.0,338.34,340.18,337.29,339.18,2203161.0
2021-12-09 14:30:00,339.08,339.81,337.08,337.48,1448796.0,339.08,339.81,337.08,337.48,1448796.0
2021-12-09 15:00:00,337.48,339.5,335.01,335.07,2900397.0,337.48,339.5,335.01,335.07,2900397.0
2021-12-09 15:30:00,335.2,337.33,334.12,334.47,4607145.0,335.2,337.33,334.12,334.47,4607145.0
2021-12-10 09:30:00,336.25,337.6,327.51,328.37,6789255.0,336.25,337.6,327.51,328.37,6789255.0
2021-12-10 10:00:00,328.44,335.15,328.14,333.11,3780813.0,328.44,335.15,328.14,333.11,3780813.0
2021-12-10 10:30:00,333.19,333.55,328.77,330.81,2132631.0,333.19,333.55,328.77,330.81,2132631.0
2021-12-10 11:00:00,330.67,335.67,328.85,335.33,2484942.0,330.67,335.67,328.85,335.33,2484942.0
2021-12-10 11:30:00,335.46,339.83,334.06,338.0,2990148.0,335.46,339.83,334.06,338.0,2990148.0
2021-12-10 12:00:00,338.29,338.63,336.35,337.66,1445301.0,338.29,338.63,336.35,337.66,1445301.0
2021-12-10 12:30:00,337.63,338.01,334.77,338.0,1504557.0,337.63,338.01,334.77,338.0,1504557.0
2021-12-10 13:00:00,337.97,340.11,337.18,339.36,1545012.0,337.97,340.11,337.18,339.36,1545012.0
2021-12-10 13:30:00,339.37,339.5,337.33,339.32,1071759.0,339.37,339.5,337.33,339.32,1071759.0
2021-12-10 14:00:00,339.27,340.33,337.57,337.92,1260348.0,339.27,340.33,337.57,337.92,1260348.0
2021-12-10 14:30:00,337.96,338.66,336.75,337.03,961974.0,337.96,338.66,336.75,337.03,961974.0
2021-12-10 15:00:00,336.93,339.53,335.8,338.55,1742667.0,336.93,339.53,335.8,338.55,1742667.0
2021-12-10 15:30:00,338.48,339.67,338.47,338.9,2140395.0,338.48,339.67,338.47,338.9,2140395.0
2021-12-13 09:30:00,333.53,335.0,326.08,326.32,6559866.0,333.53,335.0,326.08,326.32,6559866.0
2021-12-13 10:00:00,326.32,328.63,321.94,323.3,5522499.0,326.32,328.63,321.94,323.3,5522499.0
2021-12-13 10:30:00,323.29,324.28,320.02,322.41,4198923.0,323.29,324.28,320.02,322.41,4198923.0
2021-12-13 11:00:00,322.38,323.75,319.22,320.16,2955867.0,322.38,323.75,319.22,320.16,2955867.0
2021-12-13 11:30:00,320.23,321.29,319.08,320.74,2453865.0,320.23,321.29,319.08,320.74,2453865.0
2021-12-13 12:00:00,320.74,322.99,320.17,322.0,2219544.0,320.74,322.99,320.17,322.0,2219544.0
2021-12-13 12:30:00,321.87,322.65,319.58,320.29,1436982.0,321.87,322.65,319.58,320.29,1436982.0
2021-12-13 13:00:00,320.2,321.3,319.59,320.07,1072692.0,320.2,321.3,319.59,320.07,1072692.0
2021-12-13 13:30:00,320.07,320.18,317.59,318.15,2105178.0,320.07,320.18,317.59,318.15,2105178.0
2021-12-13 14:00:00,318.07,321.57,317.17,321.29,2462958.0,318.07,321.57,317.17,321.29,2462958.0
2021-12-13 14:30:00,321.32,324.3,320.46,323.61,2450283.0,321.32,324.3,320.46,323.61,2450283.0
2021-12-13 15:00:00,323.54,325.21,322.08,322.56,2520048.0,323.54,325.21,322.08,322.56,2520048.0
2021-12-13 15:30:00,322.58,324.31,321.54,321.99,2978484.0,322.58,324.31,321.54,321.99,2978484.0
2021-12-14 09:30:00,314.95,319.1,310.19,317.8,7645449.0,314.95,319.1,310.19,317.8,7645449.0
2021-12-14 10:00:00,317.87,319.33,314.67,317.98,3341811.0,317.87,319.33,314.67,317.98,3341811.0
2021-12-14 10:30:00,318.03,319.49,313.7,315.0,2674071.0,318.03,319.49,313.7,315.0,2674071.0
2021-12-14 11:00:00,314.95,316.17,313.03,313.79,2188566.0,314.95,316.17,313.03,313.79,2188566.0
2021-12-14 11:30:00,313.87,314.63,311.9,313.34,2108814.0,313.87,314.63,311.9,313.34,2108814.0
2021-12-14 12:00:00,313.33,314.12,311.27,311.89,1933212.0,313.33,314.12,311.27,311.89,1933212.0
2021-12-14 12:30:00,311.87,312.15,310.0,311.42,2658732.0,311.87,312.15,310.0,311.42,2658732.0
2021-12-14 13:00:00,311.43,314.04,311.0,312.33,2158458.0,311.43,314.04,311.0,312.33,2158458.0
2021-12-14 13:30:00,312.28,312.63,310.67,311.16,1175826.0,312.28,312.63,310.67,311.16,1175826.0
2021-12-14 14:00:00,311.17,315.12,310.83,314.16,2354634.0,311.17,315.12,310.83,314.16,2354634.0
2021-12-14 14:30:00,314.21,315.47,313.85,314.95,1659609.0,314.21,315.47,313.85,314.95,1659609.0
2021-12-14 15:00:00,314.77,322.12,314.65,321.56,4575708.0,314.77,322.12,314.65,321.56,4575708.0
2021-12-14 15:30:00,321.68,322.14,318.29,319.46,3127239.0,321.68,322.14,318.29,319.46,3127239.0
2021-12-15 09:30:00,317.74,323.88,316.17,319.24,4851591.0,317.74,323.88,316.17,319.24,4851591.0
2021-12-15 10:00:00,319.33,319.83,315.33,315.66,3001551.0,319.33,319.83,315.33,315.66,3001551.0
2021-12-15 10:30:00,315.5,318.06,313.79,314.31,2487288.0,315.5,318.06,313.79,314.31,2487288.0
2021-12-15 11:00:00,314.41,315.09,312.35,313.64,2308431.0,314.41,315.09,312.35,313.64,2308431.0
2021-12-15 11:30:00,313.65,313.65,310.35,310.9,3207093.0,313.65,313.65,310.35,310.9,3207093.0
2021-12-15 12:00:00,310.9,313.0,309.42,312.75,2247411.0,310.9,313.0,309.42,312.75,2247411.0
2021-12-15 12:30:00,312.72,314.73,312.45,313.32,1831569.0,312.72,314.73,312.45,313.32,1831569.0
2021-12-15 13:00:00,313.37,313.39,311.18,312.37,1332585.0,313.37,313.39,311.18,312.37,1332585.0
2021-12-15 13:30:00,312.41,314.27,311.55,314.16,1108500.0,312.41,314.27,311.55,314.16,1108500.0
2021-12-15 14:00:00,313.64,320.67,311.9,314.94,4904790.0,313.64,320.67,311.9,314.94,4904790.0
2021-12-15 14:30:00,315.0,318.08,313.07,316.63,2951256.0,315.0,318.08,313.07,316.63,2951256.0
2021-12-15 15:00:00,316.63,326.25,316.25,324.92,5079669.0,316.63,326.25,316.25,324.92,5079669.0
2021-12-15 15:30:00,324.97,325.88,321.67,325.31,3759279.0,324.97,325.88,321.67,325.31,3759279.0
2021-12-16 09:30:00,331.45,331.66,319.4,319.76,6583155.0,331.45,331.66,319.4,319.76,6583155.0
2021-12-16 10:00:00,319.69,321.24,318.48,321.18,4127079.0,319.69,321.24,318.48,321.18,4127079.0
2021-12-16 10:30:00,321.18,322.1,313.08,313.89,4167207.0,321.18,322.1,313.08,313.89,4167207.0
2021-12-16 11:00:00,313.86,314.58,310.67,314.51,3614769.0,313.86,314.58,310.67,314.51,3614769.0
2021-12-16 11:30:00,314.49,314.59,310.11,310.89,3014127.0,314.49,314.59,310.11,310.89,3014127.0
2021-12-16 12:00:00,310.54,313.83,309.67,312.72,2731872.0,310.54,313.83,309.67,312.72,2731872.0
2021-12-16 12:30:00,312.77,313.43,310.43,311.14,1525203.0,312.77,313.43,310.43,311.14,1525203.0
2021-12-16 13:00:00,311.0,314.49,310.95,314.07,1865709.0,311.0,314.49,310.95,314.07,1865709.0
2021-12-16 13:30:00,314.07,315.28,311.57,312.36,1628172.0,314.07,315.28,311.57,312.36,1628172.0
2021-12-16 14:00:00,312.35,313.17,310.0,311.08,2179515.0,312.35,313.17,310.0,311.08,2179515.0
2021-12-16 14:30:00,311.14,312.97,308.38,310.05,2686428.0,311.14,312.97,308.38,310.05,2686428.0
2021-12-16 15:00:00,309.93,312.67,308.52,310.68,3107394.0,309.93,312.67,308.52,310.68,3107394.0
2021-12-16 15:30:00,310.83,312.24,307.28,308.91,4198110.0,310.83,312.24,307.28,308.91,4198110.0
2021-12-17 09:30:00,304.92,313.95,303.01,313.0,11215677.0,304.92,313.95,303.01,313.0,11215677.0
2021-12-17 10:00:00,312.95,313.0,305.36,309.7,4193928.0,312.95,313.0,305.36,309.7,4193928.0
2021-12-17 10:30:00,309.7,319.86,309.43,318.16,6565419.0,309.7,319.86,309.43,318.16,6565419.0
2021-12-17 11:00:00,318.09,320.22,316.1,317.88,2837526.0,318.09,320.22,316.1,317.88,2837526.0
2021-12-17 11:30:00,317.86,318.33,313.81,315.55,2518302.0,317.86,318.33,313.81,315.55,2518302.0
2021-12-17 12:00:00,315.54,316.91,313.86,314.85,1770222.0,315.54,316.91,313.86,314.85,1770222.0
2021-12-17 12:30:00,314.78,315.72,312.93,314.36,1367370.0,314.78,315.72,312.93,314.36,1367370.0
2021-12-17 13:00:00,314.21,316.18,313.84,315.79,1212024.0,314.21,316.18,313.84,315.79,1212024.0
2021-12-17 13:30:00,315.86,316.66,315.0,316.25,1105791.0,315.86,316.66,315.0,316.25,1105791.0
2021-12-17 14:00:00,316.3,318.2,315.54,316.84,1516287.0,316.3,318.2,315.54,316.84,1516287.0
2021-12-17 14:30:00,316.73,317.49,313.5,314.21,1629963.0,316.73,317.49,313.5,314.21,1629963.0
2021-12-17 15:00:00,314.14,315.53,312.77,313.18,1458417.0,314.14,315.53,312.77,313.18,1458417.0
2021-12-17 15:30:00,313.32,314.0,310.38,310.39,4385985.0,313.32,314.0,310.38,310.39,4385985.0
2021-12-20 09:30:00,303.61,307.23,299.33,305.01,6340026.0,303.61,307.23,299.33,305.01,6340026.0
2021-12-20 10:00:00,304.95,305.23,301.74,302.01,2465535.0,304.95,305.23,301.74,302.01,2465535.0
2021-12-20 10:30:00,302.13,303.61,298.37,299.39,3168330.0,302.13,303.61,298.37,299.39,3168330.0
2021-12-20 11:00:00,299.38,301.67,297.81,300.47,2747781.0,299.38,301.67,297.81,300.47,2747781.0
2021-12-20 11:30:00,300.43,302.83,299.42,301.99,1832652.0,300.43,302.83,299.42,301.99,1832652.0
2021-12-20 12:00:00,301.9,303.33,300.62,301.84,1531461.0,301.9,303.33,300.62,301.84,1531461.0
2021-12-20 12:30:00,301.77,301.8,299.91,300.29,1264209.0,301.77,301.8,299.91,300.29,1264209.0
2021-12-20 13:00:00,300.11,301.49,298.89,300.41,1360866.0,300.11,301.49,298.89,300.41,1360866.0
2021-12-20 13:30:00,300.33,301.55,299.43,299.85,1161147.0,300.33,301.55,299.43,299.85,1161147.0
2021-12-20 14:00:00,299.87,301.86,299.17,299.4,1176633.0,299.87,301.86,299.17,299.4,1176633.0
2021-12-20 14:30:00,299.33,300.75,299.0,300.26,913788.0,299.33,300.75,299.0,300.26,913788.0
2021-12-20 15:00:00,300.28,301.48,299.82,300.93,1134051.0,300.28,301.48,299.82,300.93,1134051.0
2021-12-20 15:30:00,300.84,301.05,299.17,300.03,2135445.0,300.84,301.05,299.17,300.03,2135445.0
2021-12-21 09:30:00,305.62,307.92,301.17,301.38,6126717.0,305.62,307.92,301.17,301.38,6126717.0
2021-12-21 10:00:00,301.38,302.63,297.35,298.13,3962472.0,301.38,302.63,297.35,298.13,3962472.0
2021-12-21 10:30:00,298.09,299.03,295.37,298.72,3229761.0,298.09,299.03,295.37,298.72,3229761.0
2021-12-21 11:00:00,298.69,300.2,297.74,299.33,1929570.0,298.69,300.2,297.74,299.33,1929570.0
2021-12-21 11:30:00,299.38,304.12,299.18,302.96,2832630.0,299.38,304.12,299.18,302.96,2832630.0
2021-12-21 12:00:00,302.97,304.15,302.4,302.9,1418055.0,302.97,304.15,302.4,302.9,1418055.0
2021-12-21 12:30:00,302.99,304.59,301.51,304.59,1583997.0,302.99,304.59,301.51,304.59,1583997.0
2021-12-21 13:00:00,304.53,306.96,304.39,306.83,2681067.0,304.53,306.96,304.39,306.83,2681067.0
2021-12-21 13:30:00,306.93,312.2,306.84,309.38,4112739.0,306.93,312.2,306.84,309.38,4112739.0
2021-12-21 14:00:00,309.43,311.14,308.74,310.22,2532765.0,309.43,311.14,308.74,310.22,2532765.0
2021-12-21 14:30:00,310.24,311.66,309.41,311.11,1902213.0,310.24,311.66,309.41,311.11,1902213.0
2021-12-21 15:00:00,311.11,312.41,309.57,309.89,2139819.0,311.11,312.41,309.57,309.89,2139819.0
2021-12-21 15:30:00,309.83,313.17,309.75,312.8,2980728.0,309.83,313.17,309.75,312.8,2980728.0
2021-12-22 09:30:00,321.89,328.37,319.02,327.69,9901422.0,321.89,328.37,319.02,327.69,9901422.0
2021-12-22 10:00:00,327.77,328.93,325.19,327.34,4460820.0,327.77,328.93,325.19,327.34,4460820.0
2021-12-22 10:30:00,327.35,333.27,327.34,332.86,5228112.0,327.35,333.27,327.34,332.86,5228112.0
2021-12-22 11:00:00,332.88,338.55,332.44,336.94,7094469.0,332.88,338.55,332.44,336.94,7094469.0
2021-12-22 11:30:00,336.97,337.16,334.0,335.05,2903415.0,336.97,337.16,334.0,335.05,2903415.0
2021-12-22 12:00:00,335.13,336.75,334.33,334.81,1920081.0,335.13,336.75,334.33,334.81,1920081.0
2021-12-22 12:30:00,334.76,335.44,331.17,332.07,2633397.0,334.76,335.44,331.17,332.07,2633397.0
2021-12-22 13:00:00,332.06,333.48,331.2,331.78,1967235.0,332.06,333.48,331.2,331.78,1967235.0
2021-12-22 13:30:00,331.83,332.82,329.63,332.05,2304168.0,331.83,332.82,329.63,332.05,2304168.0
2021-12-22 14:00:00,332.1,334.13,331.14,331.59,2570595.0,332.1,334.13,331.14,331.59,2570595.0
2021-12-22 14:30:00,331.7,335.42,331.67,334.85,2553219.0,331.7,335.42,331.67,334.85,2553219.0
2021-12-22 15:00:00,335.06,335.62,333.0,334.01,1787196.0,335.06,335.62,333.0,334.01,1787196.0
2021-12-22 15:30:00,334.0,336.71,333.84,336.21,4090140.0,334.0,336.71,333.84,336.21,4090140.0
2021-12-23 09:30:00,335.6,338.16,332.52,335.84,5973210.0,335.6,338.16,332.52,335.84,5973210.0
2021-12-23 10:00:00,335.82,343.83,335.47,343.71,5483865.0,335.82,343.83,335.47,343.71,5483865.0
2021-12-23 10:30:00,343.8,347.74,341.67,347.56,5556075.0,343.8,347.74,341.67,347.56,5556075.0
2021-12-23 11:00:00,347.6,349.3,346.78,348.87,4482765.0,347.6,349.3,346.78,348.87,4482765.0
2021-12-23 11:30:00,348.92,351.94,348.17,351.57,4014666.0,348.92,351.94,348.17,351.57,4014666.0
2021-12-23 12:00:00,351.65,356.37,351.18,352.85,5847540.0,351.65,356.37,351.18,352.85,5847540.0
2021-12-23 12:30:00,352.87,355.5,352.03,354.71,2728338.0,352.87,355.5,352.03,354.71,2728338.0
2021-12-23 13:00:00,354.7,356.26,352.53,355.72,2451477.0,354.7,356.26,352.53,355.72,2451477.0
2021-12-23 13:30:00,355.52,356.33,354.17,355.49,1562673.0,355.52,356.33,354.17,355.49,1562673.0
2021-12-23 14:00:00,355.51,357.66,355.39,355.91,2889186.0,355.51,357.66,355.39,355.91,2889186.0
2021-12-23 14:30:00,355.98,356.35,354.03,355.82,1949052.0,355.98,356.35,354.03,355.82,1949052.0
2021-12-23 15:00:00,355.76,356.22,352.83,353.03,2126538.0,355.76,356.22,352.83,353.03,2126538.0
2021-12-23 15:30:00,353.04,356.45,352.83,355.82,4581234.0,353.04,356.45,352.83,355.82,4581234.0
2021-12-27 09:30:00,357.81,366.33,356.9,364.09,7600914.0,357.81,366.33,356.9,364.09,7600914.0
2021-12-27 10:00:00,364.1,370.0,362.33,369.63,4979232.0,364.1,370.0,362.33,369.63,4979232.0
2021-12-27 10:30:00,369.67,371.09,368.01,369.96,3341121.0,369.67,371.09,368.01,369.96,3341121.0
2021-12-27 11:00:00,370.07,370.21,366.64,368.76,2547927.0,370.07,370.21,366.64,368.76,2547927.0
2021-12-27 11:30:00,368.78,370.87,367.41,370.87,2184846.0,368.78,370.87,367.41,370.87,2184846.0
2021-12-27 12:00:00,370.84,372.33,370.2,371.09,2405832.0,370.84,372.33,370.2,371.09,2405832.0
2021-12-27 12:30:00,371.0,371.33,368.83,370.85,1694580.0,371.0,371.33,368.83,370.85,1694580.0
2021-12-27 13:00:00,370.84,371.59,369.8,370.81,1026492.0,370.84,371.59,369.8,370.81,1026492.0
2021-12-27 13:30:00,370.83,370.99,368.5,369.61,1336317.0,370.83,370.99,368.5,369.61,1336317.0
2021-12-27 14:00:00,369.67,370.89,368.74,369.17,1227774.0,369.67,370.89,368.74,369.17,1227774.0
2021-12-27 14:30:00,369.25,370.03,368.15,368.7,1015980.0,369.25,370.03,368.15,368.7,1015980.0
2021-12-27 15:00:00,368.81,368.82,363.87,364.88,2677875.0,368.81,368.82,363.87,364.88,2677875.0
2021-12-27 15:30:00,364.84,365.6,362.53,364.61,3126174.0,364.84,365.6,362.53,364.61,3126174.0
2021-12-28 09:30:00,369.83,373.0,363.08,365.67,6627921.0,369.83,373.0,363.08,365.67,6627921.0
2021-12-28 10:00:00,365.66,366.33,359.47,363.2,4340979.0,365.66,366.33,359.47,363.2,4340979.0
2021-12-28 10:30:00,363.29,364.83,360.74,362.5,2356467.0,363.29,364.83,360.74,362.5,2356467.0
2021-12-28 11:00:00,362.57,363.9,360.81,362.06,1421370.0,362.57,363.9,360.81,362.06,1421370.0
2021-12-28 11:30:00,362.06,366.0,360.37,365.45,2248344.0,362.06,366.0,360.37,365.45,2248344.0
2021-12-28 12:00:00,365.46,367.33,363.72,365.53,2266407.0,365.46,367.33,363.72,365.53,2266407.0
2021-12-28 12:30:00,365.6,366.13,362.67,363.67,1832994.0,365.6,366.13,362.67,363.67,1832994.0
2021-12-28 13:00:00,363.54,365.74,363.0,363.89,1366551.0,363.54,365.74,363.0,363.89,1366551.0
2021-12-28 13:30:00,363.86,363.94,361.93,363.57,1070871.0,363.86,363.94,361.93,363.57,1070871.0
2021-12-28 14:00:00,363.53,364.05,361.43,363.34,1637082.0,363.53,364.05,361.43,363.34,1637082.0
2021-12-28 14:30:00,363.35,364.43,362.17,363.79,1272747.0,363.35,364.43,362.17,363.79,1272747.0
2021-12-28 15:00:00,363.84,366.26,362.57,365.01,2054691.0,363.84,366.26,362.57,365.01,2054691.0
2021-12-28 15:30:00,365.06,365.67,362.05,362.95,2240658.0,365.06,365.67,362.05,362.95,2240658.0
2021-12-29 09:30:00,366.17,368.0,360.35,361.1,4534737.0,366.17,368.0,360.35,361.1,4534737.0
2021-12-29 10:00:00,361.2,361.26,354.71,357.93,4047894.0,361.2,361.26,354.71,357.93,4047894.0
2021-12-29 10:30:00,357.93,361.34,356.89,361.23,2932587.0,357.93,361.34,356.89,361.23,2932587.0
2021-12-29 11:00:00,361.13,362.48,359.36,359.71,2223072.0,361.13,362.48,359.36,359.71,2223072.0
2021-12-29 11:30:00,359.74,359.77,357.5,358.07,1808802.0,359.74,359.77,357.5,358.07,1808802.0
2021-12-29 12:00:00,358.13,360.4,357.5,358.56,1223625.0,358.13,360.4,357.5,358.56,1223625.0
2021-12-29 12:30:00,358.65,361.5,358.17,360.92,1361289.0,358.65,361.5,358.17,360.92,1361289.0
2021-12-29 13:00:00,360.93,363.67,360.64,361.67,2484078.0,360.93,363.67,360.64,361.67,2484078.0
2021-12-29 13:30:00,361.78,363.33,360.89,362.67,1390530.0,361.78,363.33,360.89,362.67,1390530.0
2021-12-29 14:00:00,362.64,364.57,362.24,364.47,1750065.0,362.64,364.57,362.24,364.47,1750065.0
2021-12-29 14:30:00,364.33,365.71,363.86,364.31,1977357.0,364.33,365.71,363.86,364.31,1977357.0
2021-12-29 15:00:00,364.39,364.5,361.43,361.84,2133966.0,364.39,364.5,361.43,361.84,2133966.0
2021-12-29 15:30:00,361.91,364.33,361.78,361.85,2208588.0,361.91,364.33,361.78,361.85,2208588.0
2021-12-30 09:30:00,353.78,358.17,351.05,357.98,5489871.0,353.78,358.17,351.05,357.98,5489871.0
2021-12-30 10:00:00,357.99,361.02,357.09,360.84,2984271.0,357.99,361.02,357.09,360.84,2984271.0
2021-12-30 10:30:00,360.76,361.33,358.39,358.45,1584321.0,360.76,361.33,358.39,358.45,1584321.0
2021-12-30 11:00:00,358.45,360.83,358.4,360.53,1087512.0,358.45,360.83,358.4,360.53,1087512.0
2021-12-30 11:30:00,360.34,363.31,360.15,362.58,2253708.0,360.34,363.31,360.15,362.58,2253708.0
2021-12-30 12:00:00,362.53,365.18,362.51,364.23,1968186.0,362.53,365.18,362.51,364.23,1968186.0
2021-12-30 12:30:00,364.18,364.56,362.92,363.76,1123257.0,364.18,364.56,362.92,363.76,1123257.0
2021-12-30 13:00:00,363.87,363.94,362.43,363.21,879702.0,363.87,363.94,362.43,363.21,879702.0
2021-12-30 13:30:00,363.28,363.73,361.22,361.87,963261.0,363.28,363.73,361.22,361.87,963261.0
2021-12-30 14:00:00,361.8,361.86,360.13,361.45,1038240.0,361.8,361.86,360.13,361.45,1038240.0
2021-12-30 14:30:00,361.51,361.6,359.4,360.43,1090896.0,361.51,361.6,359.4,360.43,1090896.0
2021-12-30 15:00:00,360.5,360.5,358.97,359.51,1088052.0,360.5,360.5,358.97,359.51,1088052.0
2021-12-30 15:30:00,359.55,360.03,356.11,356.78,2931951.0,359.55,360.03,356.11,356.78,2931951.0
2021-12-31 09:30:00,357.81,360.67,355.41,357.0,3521277.0,357.81,360.67,355.41,357.0,3521277.0
2021-12-31 10:00:00,356.78,357.65,355.12,356.34,1738908.0,356.78,357.65,355.12,356.34,1738908.0
2021-12-31 10:30:00,356.33,357.25,354.33,355.63,1497804.0,356.33,357.25,354.33,355.63,1497804.0
2021-12-31 11:00:00,355.64,358.78,354.42,358.42,1895145.0,355.64,358.78,354.42,358.42,1895145.0
2021-12-31 11:30:00,358.32,358.5,356.35,356.86,1260570.0,358.32,358.5,356.35,356.86,1260570.0
2021-12-31 12:00:00,356.84,357.81,355.79,356.03,908430.0,356.84,357.81,355.79,356.03,908430.0
2021-12-31 12:30:00,356.09,357.23,355.45,357.14,823632.0,356.09,357.23,355.45,357.14,823632.0
2021-12-31 13:00:00,357.16,357.33,355.67,355.93,532953.0,357.16,357.33,355.67,355.93,532953.0
2021-12-31 13:30:00,355.83,356.43,354.95,355.29,916665.0,355.83,356.43,354.95,355.29,916665.0
2021-12-31 14:00:00,355.28,355.57,353.18,354.46,1287903.0,355.28,355.57,353.18,354.46,1287903.0
2021-12-31 14:30:00,354.44,355.38,353.45,354.0,979572.0,354.44,355.38,353.45,354.0,979572.0
2021-12-31 15:00:00,354.04,354.98,353.95,354.5,871212.0,354.04,354.98,353.95,354.5,871212.0
2021-12-31 15:30:00,354.44,354.54,351.53,352.39,2919477.0,354.44,354.54,351.53,352.39,2919477.0
2022-01-03 09:30:00,382.58,390.0,378.68,383.0,13011309.0,382.58,390.0,378.68,383.0,13011309.0
2022-01-03 10:00:00,383.09,386.67,382.17,384.0,3968370.0,383.09,386.67,382.17,384.0,3968370.0
2022-01-03 10:30:00,384.02,389.51,383.5,389.43,3831216.0,384.02,389.51,383.5,389.43,3831216.0
2022-01-03 11:00:00,389.38,391.36,387.26,388.61,3860379.0,389.38,391.36,387.26,388.61,3860379.0
2022-01-03 11:30:00,388.33,390.45,386.78,388.53,2171571.0,388.33,390.45,386.78,388.53,2171571.0
2022-01-03 12:00:00,388.42,389.56,387.57,389.0,1377495.0,388.42,389.56,387.57,389.0,1377495.0
2022-01-03 12:30:00,389.04,391.93,388.59,391.36,2353632.0,389.04,391.93,388.59,391.36,2353632.0
2022-01-03 13:00:00,391.33,392.86,390.93,391.91,2344398.0,391.33,392.86,390.93,391.91,2344398.0
2022-01-03 13:30:00,391.88,393.53,391.42,392.74,1964946.0,391.88,393.53,391.42,392.74,1964946.0
2022-01-03 14:00:00,392.67,395.91,392.48,395.23,2928525.0,392.67,395.91,392.48,395.23,2928525.0
2022-01-03 14:30:00,395.22,398.29,394.01,398.16,3406992.0,395.22,398.29,394.01,398.16,3406992.0
2022-01-03 15:00:00,398.13,400.0,396.38,397.52,5152266.0,398.13,400.0,396.38,397.52,5152266.0
2022-01-03 15:30:00,397.53,400.36,395.8,399.88,6305343.0,397.53,400.36,395.8,399.88,6305343.0
2022-01-04 09:30:00,396.46,402.67,392.71,396.79,8914485.0,396.46,402.67,392.71,396.79,8914485.0
2022-01-04 10:00:00,396.79,397.02,391.71,395.44,4581264.0,396.79,397.02,391.71,395.44,4581264.0
2022-01-04 10:30:00,395.39,396.31,383.88,383.99,6157320.0,395.39,396.31,383.88,383.99,6157320.0
2022-01-04 11:00:00,384.09,384.22,374.35,378.11,7489683.0,384.09,384.22,374.35,378.11,7489683.0
2022-01-04 11:30:00,378.24,385.18,377.59,380.87,4194741.0,378.24,385.18,377.59,380.87,4194741.0
2022-01-04 12:00:00,380.69,386.0,380.4,385.4,2245314.0,380.69,386.0,380.4,385.4,2245314.0
2022-01-04 12:30:00,385.33,388.33,384.47,385.72,3153183.0,385.33,388.33,384.47,385.72,3153183.0
2022-01-04 13:00:00,385.68,388.62,385.04,386.95,2054712.0,385.68,388.62,385.04,386.95,2054712.0
2022-01-04 13:30:00,386.94,387.05,380.38,380.63,2422206.0,386.94,387.05,380.38,380.63,2422206.0
2022-01-04 14:00:00,380.56,382.89,378.44,380.37,3062586.0,380.56,382.89,378.44,380.37,3062586.0
2022-01-04 14:30:00,380.35,384.59,380.33,381.9,2580477.0,380.35,384.59,380.33,381.9,2580477.0
2022-01-04 15:00:00,381.87,384.0,380.17,383.87,2401755.0,381.87,384.0,380.17,383.87,2401755.0
2022-01-04 15:30:00,383.94,385.0,383.01,383.21,3136248.0,383.94,385.0,383.01,383.21,3136248.0
2022-01-05 09:30:00,382.17,387.53,376.34,387.19,6430323.0,382.17,387.53,376.34,387.19,6430323.0
2022-01-05 10:00:00,387.24,390.11,384.49,386.35,4397796.0,387.24,390.11,384.49,386.35,4397796.0
2022-01-05 10:30:00,386.3,386.38,380.72,384.2,3117597.0,386.3,386.38,380.72,384.2,3117597.0
2022-01-05 11:00:00,384.13,385.96,382.07,383.38,1989555.0,384.13,385.96,382.07,383.38,1989555.0
2022-01-05 11:30:00,383.42,383.72,380.37,380.7,1195779.0,383.42,383.72,380.37,380.7,1195779.0
2022-01-05 12:00:00,380.65,381.99,379.92,381.1,1171074.0,380.65,381.99,379.92,381.1,1171074.0
2022-01-05 12:30:00,381.02,381.1,378.18,379.33,1731657.0,381.02,381.1,378.18,379.33,1731657.0
2022-01-05 13:00:00,379.46,380.3,377.33,379.18,1392846.0,379.46,380.3,377.33,379.18,1392846.0
2022-01-05 13:30:00,379.17,380.77,378.33,379.03,1406679.0,379.17,380.77,378.33,379.03,1406679.0
2022-01-05 14:00:00,378.92,381.99,372.33,374.29,3746217.0,378.92,381.99,372.33,374.29,3746217.0
2022-01-05 14:30:00,374.48,375.5,368.07,368.33,3691755.0,374.48,375.5,368.07,368.33,3691755.0
2022-01-05 15:00:00,368.39,369.0,360.34,361.89,6538671.0,368.39,369.0,360.34,361.89,6538671.0
2022-01-05 15:30:00,362.12,366.39,360.5,362.54,5630520.0,362.12,366.39,360.5,362.54,5630520.0
2022-01-06 09:30:00,359.0,362.67,346.67,350.0,9036003.0,359.0,362.67,346.67,350.0,9036003.0
2022-01-06 10:00:00,349.67,351.26,340.17,347.29,9408228.0,349.67,351.26,340.17,347.29,9408228.0
2022-01-06 10:30:00,347.12,356.28,347.02,355.12,6156552.0,347.12,356.28,347.02,355.12,6156552.0
2022-01-06 11:00:00,355.08,359.27,352.71,353.72,4132524.0,355.08,359.27,352.71,353.72,4132524.0
2022-01-06 11:30:00,353.91,355.27,349.7,354.0,2971368.0,353.91,355.27,349.7,354.0,2971368.0
2022-01-06 12:00:00,354.0,356.34,353.02,354.53,1688391.0,354.0,356.34,353.02,354.53,1688391.0
2022-01-06 12:30:00,354.53,358.38,353.5,356.63,1934091.0,354.53,358.38,353.5,356.63,1934091.0
2022-01-06 13:00:00,356.67,357.47,353.39,353.5,1602285.0,356.67,357.47,353.39,353.5,1602285.0
2022-01-06 13:30:00,353.62,356.24,353.08,355.73,1469238.0,353.62,356.24,353.08,355.73,1469238.0
2022-01-06 14:00:00,355.63,356.27,353.2,354.53,1178073.0,355.63,356.27,353.2,354.53,1178073.0
2022-01-06 14:30:00,354.5,360.0,354.34,358.73,2158251.0,354.5,360.0,354.34,358.73,2158251.0
2022-01-06 15:00:00,358.71,361.52,356.56,358.14,2434572.0,358.71,361.52,356.56,358.14,2434572.0
2022-01-06 15:30:00,358.33,358.62,352.71,354.9,3113676.0,358.33,358.62,352.71,354.9,3113676.0
2022-01-07 09:30:00,359.27,360.31,350.97,357.99,5765874.0,359.27,360.31,350.97,357.99,5765874.0
2022-01-07 10:00:00,357.99,358.18,348.37,349.82,4571685.0,357.99,358.18,348.37,349.82,4571685.0
2022-01-07 10:30:00,349.7,351.33,343.33,346.97,4752108.0,349.7,351.33,343.33,346.97,4752108.0
2022-01-07 11:00:00,347.14,347.75,341.12,346.37,4339338.0,347.14,347.75,341.12,346.37,4339338.0
2022-01-07 11:30:00,346.33,348.67,345.5,347.17,2920800.0,346.33,348.67,345.5,347.17,2920800.0
2022-01-07 12:00:00,347.25,348.01,343.35,344.8,1853241.0,347.25,348.01,343.35,344.8,1853241.0
2022-01-07 12:30:00,344.71,347.29,342.57,346.12,2070234.0,344.71,347.29,342.57,346.12,2070234.0
2022-01-07 13:00:00,346.0,346.45,342.34,342.66,1676598.0,346.0,346.45,342.34,342.66,1676598.0
2022-01-07 13:30:00,342.74,343.42,340.27,341.39,2531499.0,342.74,343.42,340.27,341.39,2531499.0
2022-01-07 14:00:00,341.59,341.71,336.67,339.0,3578991.0,341.59,341.71,336.67,339.0,3578991.0
2022-01-07 14:30:00,338.91,346.5,338.5,344.0,4637352.0,338.91,346.5,338.5,344.0,4637352.0
2022-01-07 15:00:00,344.05,346.49,339.74,340.46,3457356.0,344.05,346.49,339.74,340.46,3457356.0
2022-01-07 15:30:00,340.37,343.65,340.34,342.3,3769560.0,340.37,343.65,340.34,342.3,3769560.0
2022-01-10 09:30:00,333.33,335.79,326.67,331.02,8410962.0,333.33,335.79,326.67,331.02,8410962.0
2022-01-10 10:00:00,330.91,339.09,328.42,337.93,5922519.0,330.91,339.09,328.42,337.93,5922519.0
2022-01-10 10:30:00,337.92,338.08,330.33,335.51,4203840.0,337.92,338.08,330.33,335.51,4203840.0
2022-01-10 11:00:00,335.17,342.45,333.17,342.44,4154865.0,335.17,342.45,333.17,342.44,4154865.0
2022-01-10 11:30:00,342.45,343.98,340.17,342.06,3568962.0,342.45,343.98,340.17,342.06,3568962.0
2022-01-10 12:00:00,342.05,342.05,335.09,337.0,2223684.0,342.05,342.05,335.09,337.0,2223684.0
2022-01-10 12:30:00,336.96,341.6,335.69,340.81,1870875.0,336.96,341.6,335.69,340.81,1870875.0
2022-01-10 13:00:00,340.94,342.18,339.06,340.46,1726491.0,340.94,342.18,339.06,340.46,1726491.0
2022-01-10 13:30:00,340.56,342.94,338.1,341.76,1910976.0,340.56,342.94,338.1,341.76,1910976.0
2022-01-10 14:00:00,341.75,345.5,341.56,345.17,2521995.0,341.75,345.5,341.56,345.17,2521995.0
2022-01-10 14:30:00,345.17,348.15,344.28,346.22,2752428.0,345.17,348.15,344.28,346.22,2752428.0
2022-01-10 15:00:00,346.17,348.59,344.52,347.79,2817360.0,346.17,348.59,344.52,347.79,2817360.0
2022-01-10 15:30:00,347.92,353.03,346.58,352.76,4473414.0,347.92,353.03,346.58,352.76,4473414.0
2022-01-11 09:30:00,351.22,354.2,346.27,351.39,6517965.0,351.22,354.2,346.27,351.39,6517965.0
2022-01-11 10:00:00,351.88,358.33,350.67,354.59,4673754.0,351.88,358.33,350.67,354.59,4673754.0
2022-01-11 10:30:00,354.5,356.89,348.07,351.12,3872478.0,354.5,356.89,348.07,351.12,3872478.0
2022-01-11 11:00:00,351.33,357.03,351.08,355.21,3321624.0,351.33,357.03,351.08,355.21,3321624.0
2022-01-11 11:30:00,355.26,358.62,353.85,357.0,2391816.0,355.26,358.62,353.85,357.0,2391816.0
2022-01-11 12:00:00,357.0,357.33,351.1,351.62,2024913.0,357.0,357.33,351.1,351.62,2024913.0
2022-01-11 12:30:00,351.7,355.99,351.1,354.78,1845960.0,351.7,355.99,351.1,354.78,1845960.0
2022-01-11 13:00:00,354.96,355.85,352.18,353.9,1508781.0,354.96,355.85,352.18,353.9,1508781.0
2022-01-11 13:30:00,353.78,355.58,353.46,354.53,1219458.0,353.78,355.58,353.46,354.53,1219458.0
2022-01-11 14:00:00,354.31,355.77,352.5,352.56,1320546.0,354.31,355.77,352.5,352.56,1320546.0
2022-01-11 14:30:00,352.48,354.88,351.17,353.13,1909659.0,352.48,354.88,351.17,353.13,1909659.0
2022-01-11 15:00:00,353.23,354.33,351.5,352.74,1546476.0,353.23,354.33,351.5,352.74,1546476.0
2022-01-11 15:30:00,352.65,355.4,352.2,354.8,2347329.0,352.65,355.4,352.2,354.8,2347329.0
2022-01-12 09:30:00,359.47,362.96,357.53,361.78,7375650.0,359.47,362.96,357.53,361.78,7375650.0
2022-01-12 10:00:00,361.83,367.66,360.42,366.19,6288105.0,361.83,367.66,360.42,366.19,6288105.0
2022-01-12 10:30:00,366.32,366.47,361.18,363.0,4477725.0,366.32,366.47,361.18,363.0,4477725.0
2022-01-12 11:00:00,363.0,364.75,361.24,363.51,2999778.0,363.0,364.75,361.24,363.51,2999778.0
2022-01-12 11:30:00,363.43,365.58,363.41,364.02,2112816.0,363.43,365.58,363.41,364.02,2112816.0
2022-01-12 12:00:00,364.08,365.06,362.58,364.47,1367328.0,364.08,365.06,362.58,364.47,1367328.0
2022-01-12 12:30:00,364.61,367.38,364.28,367.02,2352165.0,364.61,367.38,364.28,367.02,2352165.0
2022-01-12 13:00:00,367.12,367.8,364.83,366.17,2348808.0,367.12,367.8,364.83,366.17,2348808.0
2022-01-12 13:30:00,366.09,367.0,365.2,366.21,1530951.0,366.09,367.0,365.2,366.21,1530951.0
2022-01-12 14:00:00,366.0,369.83,364.46,369.18,4009125.0,366.0,369.83,364.46,369.18,4009125.0
2022-01-12 14:30:00,369.18,371.28,368.37,371.02,2851053.0,369.18,371.28,368.37,371.02,2851053.0
2022-01-12 15:00:00,371.07,371.61,368.96,369.58,2572989.0,371.07,371.61,368.96,369.58,2572989.0
2022-01-12 15:30:00,369.43,370.7,368.33,368.87,3112272.0,369.43,370.7,368.33,368.87,3112272.0
2022-01-13 09:30:00,369.71,371.87,366.33,370.49,6405498.0,369.71,371.87,366.33,370.49,6405498.0
2022-01-13 10:00:00,370.66,370.87,362.51,366.14,4646475.0,370.66,370.87,362.51,366.14,4646475.0
2022-01-13 10:30:00,366.14,366.4,356.37,358.02,6320103.0,366.14,366.4,356.37,358.02,6320103.0
2022-01-13 11:00:00,358.02,360.73,355.0,360.39,4942344.0,358.02,360.73,355.0,360.39,4942344.0
2022-01-13 11:30:00,360.34,361.33,357.73,358.12,2600718.0,360.34,361.33,357.73,358.12,2600718.0
2022-01-13 12:00:00,358.0,358.19,351.74,352.9,3777276.0,358.0,358.19,351.74,352.9,3777276.0
2022-01-13 12:30:00,352.72,354.53,350.43,352.66,3813756.0,352.72,354.53,350.43,352.66,3813756.0
2022-01-13 13:00:00,352.58,354.79,351.17,353.85,2859045.0,352.58,354.79,351.17,353.85,2859045.0
2022-01-13 13:30:00,353.78,355.8,352.19,355.5,2090454.0,353.78,355.8,352.19,355.5,2090454.0
2022-01-13 14:00:00,355.47,357.35,352.54,353.02,2568000.0,355.47,357.35,352.54,353.02,2568000.0
2022-01-13 14:30:00,353.0,353.61,350.96,353.12,2310279.0,353.0,353.61,350.96,353.12,2310279.0
2022-01-13 15:00:00,353.03,353.03,347.0,348.57,3676404.0,353.03,353.03,347.0,348.57,3676404.0
2022-01-13 15:30:00,348.55,349.0,342.18,343.82,6105027.0,348.55,349.0,342.18,343.82,6105027.0
2022-01-14 09:30:00,340.0,348.32,337.79,345.52,8230755.0,340.0,348.32,337.79,345.52,8230755.0
2022-01-14 10:00:00,345.5,349.55,341.56,347.44,4635651.0,345.5,349.55,341.56,347.44,4635651.0
2022-01-14 10:30:00,347.5,347.6,342.78,345.03,2837844.0,347.5,347.6,342.78,345.03,2837844.0
2022-01-14 11:00:00,345.0,347.17,342.12,345.88,2738832.0,345.0,347.17,342.12,345.88,2738832.0
2022-01-14 11:30:00,345.84,348.5,344.82,347.05,2147841.0,345.84,348.5,344.82,347.05,2147841.0
2022-01-14 12:00:00,347.13,347.53,345.13,346.0,1254456.0,347.13,347.53,345.13,346.0,1254456.0
2022-01-14 12:30:00,345.76,346.91,342.27,342.55,1406652.0,345.76,346.91,342.27,342.55,1406652.0
2022-01-14 13:00:00,342.5,343.88,340.0,341.5,1893294.0,342.5,343.88,340.0,341.5,1893294.0
2022-01-14 13:30:00,341.4,347.09,340.11,345.9,2326683.0,341.4,347.09,340.11,345.9,2326683.0
2022-01-14 14:00:00,345.86,346.85,342.82,342.97,1844754.0,345.86,346.85,342.82,342.97,1844754.0
2022-01-14 14:30:00,343.09,346.67,342.95,345.18,1774539.0,343.09,346.67,342.95,345.18,1774539.0
2022-01-14 15:00:00,345.33,350.45,345.11,348.57,2862942.0,345.33,350.45,345.11,348.57,2862942.0
2022-01-14 15:30:00,348.78,350.67,347.95,349.96,3025185.0,348.78,350.67,347.95,349.96,3025185.0
2022-01-18 09:30:00,342.0,348.85,338.69,348.0,5672628.0,342.0,348.85,338.69,348.0,5672628.0
2022-01-18 10:00:00,348.17,356.93,346.09,354.92,4580031.0,348.17,356.93,346.09,354.92,4580031.0
2022-01-18 10:30:00,354.92,354.94,349.05,349.61,2916681.0,354.92,354.94,349.05,349.61,2916681.0
2022-01-18 11:00:00,349.63,351.3,347.24,347.56,2280003.0,349.63,351.3,347.24,347.56,2280003.0
2022-01-18 11:30:00,347.65,351.93,346.28,351.12,1962900.0,347.65,351.93,346.28,351.12,1962900.0
2022-01-18 12:00:00,351.33,351.77,347.28,348.18,1483203.0,351.33,351.77,347.28,348.18,1483203.0
2022-01-18 12:30:00,348.17,348.17,345.37,347.11,1589274.0,348.17,348.17,345.37,347.11,1589274.0
2022-01-18 13:00:00,347.17,347.24,344.0,344.87,1633581.0,347.17,347.24,344.0,344.87,1633581.0
2022-01-18 13:30:00,344.67,347.92,344.51,347.58,1659402.0,344.67,347.92,344.51,347.58,1659402.0
2022-01-18 14:00:00,347.59,349.22,346.07,347.23,1647663.0,347.59,349.22,346.07,347.23,1647663.0
2022-01-18 14:30:00,347.07,351.25,346.94,350.0,2082489.0,347.07,351.25,346.94,350.0,2082489.0
2022-01-18 15:00:00,349.84,350.84,346.7,347.06,1869261.0,349.84,350.84,346.7,347.06,1869261.0
2022-01-18 15:30:00,346.86,346.89,342.23,343.51,3353895.0,346.86,346.89,342.23,343.51,3353895.0
2022-01-19 09:30:00,347.24,351.56,344.2,345.33,5059098.0,347.24,351.56,344.2,345.33,5059098.0
2022-01-19 10:00:00,345.4,346.0,340.63,341.33,3220950.0,345.4,346.0,340.63,341.33,3220950.0
2022-01-19 10:30:00,341.22,341.63,334.33,337.95,4235850.0,341.22,341.63,334.33,337.95,4235850.0
2022-01-19 11:00:00,337.87,339.63,331.83,334.79,4184994.0,337.87,339.63,331.83,334.79,4184994.0
2022-01-19 11:30:00,334.87,338.38,332.67,336.68,3579654.0,334.87,338.38,332.67,336.68,3579654.0
2022-01-19 12:00:00,336.51,342.61,336.11,341.69,3086163.0,336.51,342.61,336.11,341.69,3086163.0
2022-01-19 12:30:00,341.6,342.1,338.65,341.46,2252259.0,341.6,342.1,338.65,341.46,2252259.0
2022-01-19 13:00:00,341.46,341.46,336.71,336.97,1709571.0,341.46,341.46,336.71,336.97,1709571.0
2022-01-19 13:30:00,337.03,339.11,336.4,338.17,1871436.0,337.03,339.11,336.4,338.17,1871436.0
2022-01-19 14:00:00,338.26,338.77,334.07,334.11,1930110.0,338.26,338.77,334.07,334.11,1930110.0
2022-01-19 14:30:00,334.06,338.3,333.7,335.78,2297157.0,334.06,338.3,333.7,335.78,2297157.0
2022-01-19 15:00:00,335.78,337.1,333.33,333.89,2041737.0,335.78,337.1,333.33,333.89,2041737.0
2022-01-19 15:30:00,333.79,335.17,331.67,331.88,3578688.0,333.79,335.17,331.67,331.88,3578688.0
2022-01-20 09:30:00,336.59,342.33,334.22,340.14,6708768.0,336.59,342.33,334.22,340.14,6708768.0
2022-01-20 10:00:00,340.29,343.31,339.21,342.13,3689472.0,340.29,343.31,339.21,342.13,3689472.0
2022-01-20 10:30:00,342.29,347.22,342.29,346.57,3918600.0,342.29,347.22,342.29,346.57,3918600.0
2022-01-20 11:00:00,346.57,346.83,343.37,344.69,2456670.0,346.57,346.83,343.37,344.69,2456670.0
2022-01-20 11:30:00,344.76,346.04,342.74,344.33,1983186.0,344.76,346.04,342.74,344.33,1983186.0
2022-01-20 12:00:00,344.38,345.55,342.99,345.49,1292820.0,344.38,345.55,342.99,345.49,1292820.0
2022-01-20 12:30:00,345.52,346.0,343.67,344.22,1183974.0,345.52,346.0,343.67,344.22,1183974.0
2022-01-20 13:00:00,344.1,344.33,341.83,343.47,1813689.0,344.1,344.33,341.83,343.47,1813689.0
2022-01-20 13:30:00,343.46,344.8,341.83,342.52,1467111.0,343.46,344.8,341.83,342.52,1467111.0
2022-01-20 14:00:00,342.55,344.0,339.83,340.04,2081787.0,342.55,344.0,339.83,340.04,2081787.0
2022-01-20 14:30:00,340.01,340.41,336.71,336.83,2199351.0,340.01,340.41,336.71,336.83,2199351.0
2022-01-20 15:00:00,336.84,338.25,332.33,334.64,4172790.0,336.84,338.25,332.33,334.64,4172790.0
2022-01-20 15:30:00,334.45,335.27,331.33,332.06,4288884.0,334.45,335.27,331.33,332.06,4288884.0
2022-01-21 09:30:00,332.08,334.85,322.16,323.25,7641453.0,332.08,334.85,322.16,323.25,7641453.0
2022-01-21 10:00:00,323.17,325.0,317.11,320.95,7580253.0,323.17,325.0,317.11,320.95,7580253.0
2022-01-21 10:30:00,321.17,327.89,320.4,324.51,6090288.0,321.17,327.89,320.4,324.51,6090288.0
2022-01-21 11:00:00,324.39,328.01,322.67,327.5,3538944.0,324.39,328.01,322.67,327.5,3538944.0
2022-01-21 11:30:00,327.33,327.44,320.18,321.8,2652036.0,327.33,327.44,320.18,321.8,2652036.0
2022-01-21 12:00:00,321.57,325.83,319.3,319.94,3238722.0,321.57,325.83,319.3,319.94,3238722.0
2022-01-21 12:30:00,319.87,321.87,318.04,319.72,2178738.0,319.87,321.87,318.04,319.72,2178738.0
2022-01-21 13:00:00,319.64,321.52,318.22,318.85,1949493.0,319.64,321.52,318.22,318.85,1949493.0
2022-01-21 13:30:00,318.79,321.67,318.51,318.78,2117910.0,318.79,321.67,318.51,318.78,2117910.0
2022-01-21 14:00:00,318.91,320.83,317.35,317.85,1368684.0,318.91,320.83,317.35,317.85,1368684.0
2022-01-21 14:30:00,317.86,320.33,316.33,316.36,3008247.0,317.86,320.33,316.33,316.36,3008247.0
2022-01-21 15:00:00,316.41,317.08,313.5,315.25,4101846.0,316.41,317.08,313.5,315.25,4101846.0
2022-01-21 15:30:00,315.19,320.78,314.27,314.32,5253480.0,315.19,320.78,314.27,314.32,5253480.0
2022-01-24 09:30:00,301.59,305.3,284.1,288.01,14612718.0,301.59,305.3,284.1,288.01,14612718.0
2022-01-24 10:00:00,288.21,295.0,287.21,291.8,7435560.0,288.21,295.0,287.21,291.8,7435560.0
2022-01-24 10:30:00,291.67,300.81,291.33,297.16,6048606.0,291.67,300.81,291.33,297.16,6048606.0
2022-01-24 11:00:00,296.99,297.41,291.52,293.59,3898644.0,296.99,297.41,291.52,293.59,3898644.0
2022-01-24 11:30:00,293.52,294.33,286.67,291.25,4015836.0,293.52,294.33,286.67,291.25,4015836.0
2022-01-24 12:00:00,291.25,291.39,283.82,287.12,4868772.0,291.25,291.39,283.82,287.12,4868772.0
2022-01-24 12:30:00,287.12,293.98,284.83,293.45,5308500.0,287.12,293.98,284.83,293.45,5308500.0
2022-01-24 13:00:00,293.33,301.33,292.1,294.79,6625290.0,293.33,301.33,292.1,294.79,6625290.0
2022-01-24 13:30:00,294.78,301.95,293.7,300.41,4246101.0,294.78,301.95,293.7,300.41,4246101.0
2022-01-24 14:00:00,300.51,302.45,293.34,294.52,4392078.0,300.51,302.45,293.34,294.52,4392078.0
2022-01-24 14:30:00,294.3,297.2,291.2,296.79,2777499.0,294.3,297.2,291.2,296.79,2777499.0
2022-01-24 15:00:00,296.7,301.0,294.57,299.55,4093443.0,296.7,301.0,294.57,299.55,4093443.0
2022-01-24 15:30:00,299.35,311.17,298.11,310.04,6995739.0,299.35,311.17,298.11,310.04,6995739.0
2022-01-25 09:30:00,304.67,309.67,301.57,306.17,6631008.0,304.67,309.67,301.57,306.17,6631008.0
2022-01-25 10:00:00,306.2,308.97,302.59,308.6,4294296.0,306.2,308.97,302.59,308.6,4294296.0
2022-01-25 10:30:00,308.59,310.77,305.18,307.67,4041747.0,308.59,310.77,305.18,307.67,4041747.0
2022-01-25 11:00:00,307.67,308.91,304.23,305.0,2586939.0,307.67,308.91,304.23,305.0,2586939.0
2022-01-25 11:30:00,305.1,305.43,301.79,302.42,2343618.0,305.1,305.43,301.79,302.42,2343618.0
2022-01-25 12:00:00,302.33,305.0,302.11,303.31,1566507.0,302.33,305.0,302.11,303.31,1566507.0
2022-01-25 12:30:00,303.37,304.23,301.07,304.18,1701123.0,303.37,304.23,301.07,304.18,1701123.0
2022-01-25 13:00:00,304.03,307.22,302.34,306.81,1819713.0,304.03,307.22,302.34,306.81,1819713.0
2022-01-25 13:30:00,306.93,309.96,306.4,309.96,2360787.0,306.93,309.96,306.4,309.96,2360787.0
2022-01-25 14:00:00,309.8,315.46,307.53,314.92,4271430.0,309.8,315.46,307.53,314.92,4271430.0
2022-01-25 14:30:00,314.78,317.0,312.69,316.07,3750114.0,314.78,317.0,312.69,316.07,3750114.0
2022-01-25 15:00:00,316.09,316.09,308.33,309.24,3812400.0,316.09,316.09,308.33,309.24,3812400.0
2022-01-25 15:30:00,309.28,311.67,305.0,306.13,4276689.0,309.28,311.67,305.0,306.13,4276689.0
2022-01-26 09:30:00,317.48,318.98,313.0,317.0,5822775.0,317.48,318.98,313.0,317.0,5822775.0
2022-01-26 10:00:00,317.0,321.1,314.61,316.14,4508745.0,317.0,321.1,314.61,316.14,4508745.0
2022-01-26 10:30:00,316.02,317.3,312.85,314.22,2375382.0,316.02,317.3,312.85,314.22,2375382.0
2022-01-26 11:00:00,314.16,317.48,312.86,316.47,1964415.0,314.16,317.48,312.86,316.47,1964415.0
2022-01-26 11:30:00,316.47,318.23,315.19,317.66,1665294.0,316.47,318.23,315.19,317.66,1665294.0
2022-01-26 12:00:00,317.71,319.31,317.08,318.5,1508988.0,317.71,319.31,317.08,318.5,1508988.0
2022-01-26 12:30:00,318.55,321.43,317.44,320.89,2325276.0,318.55,321.43,317.44,320.89,2325276.0
2022-01-26 13:00:00,320.9,320.94,318.03,319.61,1727061.0,320.9,320.94,318.03,319.61,1727061.0
2022-01-26 13:30:00,319.53,321.12,318.33,320.07,1305120.0,319.53,321.12,318.33,320.07,1305120.0
2022-01-26 14:00:00,319.94,329.23,317.91,323.36,7603299.0,319.94,329.23,317.91,323.36,7603299.0
2022-01-26 14:30:00,323.35,326.92,315.87,317.93,5180484.0,323.35,326.92,315.87,317.93,5180484.0
2022-01-26 15:00:00,317.62,317.83,302.0,312.98,8687943.0,317.62,317.83,302.0,312.98,8687943.0
2022-01-26 15:30:00,312.98,314.28,308.33,312.94,5829162.0,312.98,314.28,308.33,312.94,5829162.0
2022-01-27 09:30:00,311.12,311.8,293.9,295.01,13151436.0,311.12,311.8,293.9,295.01,13151436.0
2022-01-27 10:00:00,295.16,298.67,290.29,290.44,6656001.0,295.16,298.67,290.29,290.44,6656001.0
2022-01-27 10:30:00,290.45,291.67,285.97,291.5,8510421.0,290.45,291.67,285.97,291.5,8510421.0
2022-01-27 11:00:00,291.5,292.33,287.77,288.52,5014698.0,291.5,292.33,287.77,288.52,5014698.0
2022-01-27 11:30:00,288.52,292.83,288.03,291.1,3884058.0,288.52,292.83,288.03,291.1,3884058.0
2022-01-27 12:00:00,291.06,291.44,286.05,286.91,3200598.0,291.06,291.44,286.05,286.91,3200598.0
2022-01-27 12:30:00,286.8,288.96,285.26,288.02,4025136.0,286.8,288.96,285.26,288.02,4025136.0
2022-01-27 13:00:00,288.0,288.87,284.4,284.94,3534621.0,288.0,288.87,284.4,284.94,3534621.0
2022-01-27 13:30:00,284.96,286.86,283.8,285.85,3505125.0,284.96,286.86,283.8,285.85,3505125.0
2022-01-27 14:00:00,285.78,289.3,283.33,283.99,3723858.0,285.78,289.3,283.33,283.99,3723858.0
2022-01-27 14:30:00,283.83,284.17,280.0,281.47,5307009.0,283.83,284.17,280.0,281.47,5307009.0
2022-01-27 15:00:00,281.53,283.15,277.1,278.93,4821972.0,281.53,283.15,277.1,278.93,4821972.0
2022-01-27 15:30:00,278.86,281.33,276.33,276.42,6593919.0,278.86,281.33,276.33,276.42,6593919.0
2022-01-28 09:30:00,277.19,279.77,264.0,268.36,13045239.0,277.19,279.77,264.0,268.36,13045239.0
2022-01-28 10:00:00,268.47,280.97,266.67,274.73,10057794.0,268.47,280.97,266.67,274.73,10057794.0
2022-01-28 10:30:00,274.68,284.33,273.56,283.94,8180184.0,274.68,284.33,273.56,283.94,8180184.0
2022-01-28 11:00:00,283.99,285.83,280.36,283.07,5789364.0,283.99,285.83,280.36,283.07,5789364.0
2022-01-28 11:30:00,283.15,285.33,281.0,285.05,3523116.0,283.15,285.33,281.0,285.05,3523116.0
2022-01-28 12:00:00,285.01,285.67,279.33,280.33,3229536.0,285.01,285.67,279.33,280.33,3229536.0
2022-01-28 12:30:00,280.31,282.86,279.33,279.92,2293449.0,280.31,282.86,279.33,279.92,2293449.0
2022-01-28 13:00:00,279.97,281.41,276.83,278.12,2679966.0,279.97,281.41,276.83,278.12,2679966.0
2022-01-28 13:30:00,278.17,279.33,275.34,277.0,2892549.0,278.17,279.33,275.34,277.0,2892549.0
2022-01-28 14:00:00,276.92,278.22,271.07,272.76,3910791.0,276.92,278.22,271.07,272.76,3910791.0
2022-01-28 14:30:00,272.81,277.0,271.14,276.17,4053276.0,272.81,277.0,271.14,276.17,4053276.0
2022-01-28 15:00:00,276.13,278.32,275.06,276.19,3304605.0,276.13,278.32,275.06,276.19,3304605.0
2022-01-28 15:30:00,276.23,282.49,274.31,282.1,5435007.0,276.23,282.49,274.31,282.1,5435007.0
2022-01-31 09:30:00,290.9,299.25,287.35,297.45,10272672.0,290.9,299.25,287.35,297.45,10272672.0
2022-01-31 10:00:00,297.55,302.91,295.89,300.95,6348024.0,297.55,302.91,295.89,300.95,6348024.0
2022-01-31 10:30:00,300.99,307.0,300.62,306.41,5816052.0,300.99,307.0,300.62,306.41,5816052.0
2022-01-31 11:00:00,306.35,308.19,304.03,305.83,4759206.0,306.35,308.19,304.03,305.83,4759206.0
2022-01-31 11:30:00,305.88,308.17,305.34,307.04,3255789.0,305.88,308.17,305.34,307.04,3255789.0
2022-01-31 12:00:00,307.06,307.33,304.57,305.33,2029263.0,307.06,307.33,304.57,305.33,2029263.0
2022-01-31 12:30:00,305.32,310.73,305.0,310.0,3426429.0,305.32,310.73,305.0,310.0,3426429.0
2022-01-31 13:00:00,310.0,310.02,307.08,307.33,2197674.0,310.0,310.02,307.08,307.33,2197674.0
2022-01-31 13:30:00,307.33,309.77,306.67,309.73,2144490.0,307.33,309.77,306.67,309.73,2144490.0
2022-01-31 14:00:00,309.73,312.3,308.67,311.65,3079023.0,309.73,312.3,308.67,311.65,3079023.0
2022-01-31 14:30:00,311.73,312.0,309.83,311.59,2232183.0,311.73,312.0,309.83,311.59,2232183.0
2022-01-31 15:00:00,311.5,312.06,306.15,308.32,3965427.0,311.5,312.06,306.15,308.32,3965427.0
2022-01-31 15:30:00,308.25,312.66,307.67,312.05,5884116.0,308.25,312.66,307.67,312.05,5884116.0
2022-02-01 09:30:00,311.73,311.76,303.44,306.4,7764120.0,311.73,311.76,303.44,306.4,7764120.0
2022-02-01 10:00:00,306.5,310.05,301.67,308.0,5947311.0,306.5,310.05,301.67,308.0,5947311.0
2022-02-01 10:30:00,308.21,312.43,306.81,312.33,3855159.0,308.21,312.43,306.81,312.33,3855159.0
2022-02-01 11:00:00,312.34,314.57,310.67,312.02,3671232.0,312.34,314.57,310.67,312.02,3671232.0
2022-02-01 11:30:00,312.0,313.83,310.73,312.99,1882434.0,312.0,313.83,310.73,312.99,1882434.0
2022-02-01 12:00:00,312.97,313.08,309.2,309.97,1955646.0,312.97,313.08,309.2,309.97,1955646.0
2022-02-01 12:30:00,309.87,310.91,307.39,310.49,1839342.0,309.87,310.91,307.39,310.49,1839342.0
2022-02-01 13:00:00,310.36,311.32,309.23,311.12,1077543.0,310.36,311.32,309.23,311.12,1077543.0
2022-02-01 13:30:00,311.02,311.13,307.51,308.42,1424397.0,311.02,311.13,307.51,308.42,1424397.0
2022-02-01 14:00:00,308.5,310.17,306.09,307.02,1775520.0,308.5,310.17,306.09,307.02,1775520.0
2022-02-01 14:30:00,306.9,309.41,306.68,308.26,1536783.0,306.9,309.41,306.68,308.26,1536783.0
2022-02-01 15:00:00,308.31,311.33,308.03,310.46,2179677.0,308.31,311.33,308.03,310.46,2179677.0
2022-02-01 15:30:00,310.5,311.77,309.0,310.32,2953704.0,310.5,311.77,309.0,310.32,2953704.0
2022-02-02 09:30:00,309.39,310.5,303.73,306.23,5117751.0,309.39,310.5,303.73,306.23,5117751.0
2022-02-02 10:00:00,306.33,309.72,304.7,305.21,2907264.0,306.33,309.72,304.7,305.21,2907264.0
2022-02-02 10:30:00,305.11,307.12,303.83,304.4,2492769.0,305.11,307.12,303.83,304.4,2492769.0
2022-02-02 11:00:00,304.47,304.79,297.79,300.41,3854559.0,304.47,304.79,297.79,300.41,3854559.0
2022-02-02 11:30:00,300.34,300.68,296.49,300.38,3266262.0,300.34,300.68,296.49,300.38,3266262.0
2022-02-02 12:00:00,300.16,302.6,299.06,300.78,2272323.0,300.16,302.6,299.06,300.78,2272323.0
2022-02-02 12:30:00,300.79,304.36,300.11,303.96,2105106.0,300.79,304.36,300.11,303.96,2105106.0
2022-02-02 13:00:00,303.94,304.08,301.26,302.13,1618518.0,303.94,304.08,301.26,302.13,1618518.0
2022-02-02 13:30:00,302.08,302.81,300.61,301.66,1215891.0,302.08,302.81,300.61,301.66,1215891.0
2022-02-02 14:00:00,301.56,303.07,300.0,300.93,1591041.0,301.56,303.07,300.0,300.93,1591041.0
2022-02-02 14:30:00,301.0,303.82,300.57,302.01,1554051.0,301.0,303.82,300.57,302.01,1554051.0
2022-02-02 15:00:00,302.0,303.83,301.08,301.67,1899882.0,302.0,303.83,301.08,301.67,1899882.0
2022-02-02 15:30:00,301.62,302.5,300.3,301.88,2692665.0,301.62,302.5,300.3,301.88,2692665.0
2022-02-03 09:30:00,294.0,301.33,293.53,299.08,5347320.0,294.0,301.33,293.53,299.08,5347320.0
2022-02-03 10:00:00,299.15,308.79,298.07,308.58,5560647.0,299.15,308.79,298.07,308.58,5560647.0
2022-02-03 10:30:00,308.42,309.94,305.23,308.74,4032642.0,308.42,309.94,305.23,308.74,4032642.0
2022-02-03 11:00:00,308.68,312.33,307.69,309.4,4071897.0,308.68,312.33,307.69,309.4,4071897.0
2022-02-03 11:30:00,309.38,310.83,306.83,306.95,2693316.0,309.38,310.83,306.83,306.95,2693316.0
2022-02-03 12:00:00,306.93,307.55,302.5,304.41,3435372.0,306.93,307.55,302.5,304.41,3435372.0
2022-02-03 12:30:00,304.35,305.47,302.55,303.86,2051562.0,304.35,305.47,302.55,303.86,2051562.0
2022-02-03 13:00:00,303.72,305.67,301.51,304.89,1933119.0,303.72,305.67,301.51,304.89,1933119.0
2022-02-03 13:30:00,304.79,306.52,302.59,303.07,1807119.0,304.79,306.52,302.59,303.07,1807119.0
2022-02-03 14:00:00,302.94,304.38,301.03,301.14,1456461.0,302.94,304.38,301.03,301.14,1456461.0
2022-02-03 14:30:00,301.17,301.48,298.71,300.99,2429835.0,301.17,301.48,298.71,300.99,2429835.0
2022-02-03 15:00:00,300.99,303.03,299.67,300.29,2253273.0,300.99,303.03,299.67,300.29,2253273.0
2022-02-03 15:30:00,300.29,300.32,295.63,297.2,3628938.0,300.29,300.32,295.63,297.2,3628938.0
2022-02-04 09:30:00,299.07,302.44,293.72,301.03,5790522.0,299.07,302.44,293.72,301.03,5790522.0
2022-02-04 10:00:00,301.18,304.43,299.67,302.4,4040988.0,301.18,304.43,299.67,302.4,4040988.0
2022-02-04 10:30:00,302.5,304.12,298.93,300.13,3077112.0,302.5,304.12,298.93,300.13,3077112.0
2022-02-04 11:00:00,300.12,301.97,297.52,300.35,2226537.0,300.12,301.97,297.52,300.35,2226537.0
2022-02-04 11:30:00,300.24,303.17,300.15,301.44,1959084.0,300.24,303.17,300.15,301.44,1959084.0
2022-02-04 12:00:00,301.66,302.9,300.79,302.37,1239240.0,301.66,302.9,300.79,302.37,1239240.0
2022-02-04 12:30:00,302.6,306.66,302.23,306.55,3277764.0,302.6,306.66,302.23,306.55,3277764.0
2022-02-04 13:00:00,306.66,309.67,306.66,308.63,3536382.0,306.66,309.67,306.66,308.63,3536382.0
2022-02-04 13:30:00,308.72,310.0,308.07,308.89,2356077.0,308.72,310.0,308.07,308.89,2356077.0
2022-02-04 14:00:00,308.97,309.24,307.1,308.73,1726065.0,308.97,309.24,307.1,308.73,1726065.0
2022-02-04 14:30:00,308.77,311.5,308.43,310.5,3396219.0,308.77,311.5,308.43,310.5,3396219.0
2022-02-04 15:00:00,310.58,312.17,309.94,310.24,2340963.0,310.58,312.17,309.94,310.24,2340963.0
2022-02-04 15:30:00,310.41,311.88,307.6,307.62,3972156.0,310.41,311.88,307.6,307.62,3972156.0
2022-02-07 09:30:00,307.93,315.92,306.11,314.12,6366753.0,307.93,315.92,306.11,314.12,6366753.0
2022-02-07 10:00:00,314.18,314.32,307.78,309.17,4296480.0,314.18,314.32,307.78,309.17,4296480.0
2022-02-07 10:30:00,309.27,309.89,305.03,308.53,3098781.0,309.27,309.89,305.03,308.53,3098781.0
2022-02-07 11:00:00,308.41,309.52,305.4,306.33,1879251.0,308.41,309.52,305.4,306.33,1879251.0
2022-02-07 11:30:00,306.2,306.44,302.46,304.53,2700144.0,306.2,306.44,302.46,304.53,2700144.0
2022-02-07 12:00:00,304.53,305.79,302.63,303.67,1755564.0,304.53,305.79,302.63,303.67,1755564.0
2022-02-07 12:30:00,303.67,305.82,302.84,305.08,1240326.0,303.67,305.82,302.84,305.08,1240326.0
2022-02-07 13:00:00,304.98,307.08,304.92,306.37,1704465.0,304.98,307.08,304.92,306.37,1704465.0
2022-02-07 13:30:00,306.43,306.67,304.12,305.7,1381575.0,306.43,306.67,304.12,305.7,1381575.0
2022-02-07 14:00:00,305.71,306.42,303.75,306.38,975624.0,305.71,306.42,303.75,306.38,975624.0
2022-02-07 14:30:00,306.46,307.82,305.53,306.55,1556109.0,306.46,307.82,305.53,306.55,1556109.0
2022-02-07 15:00:00,306.39,308.86,305.12,305.41,2116488.0,306.39,308.86,305.12,305.41,2116488.0
2022-02-07 15:30:00,305.45,305.98,300.9,302.44,3379647.0,305.45,305.98,300.9,302.44,3379647.0
2022-02-08 09:30:00,301.84,305.0,298.27,302.43,4639338.0,301.84,305.0,298.27,302.43,4639338.0
2022-02-08 10:00:00,302.35,302.83,299.09,300.65,2892582.0,302.35,302.83,299.09,300.65,2892582.0
2022-02-08 10:30:00,300.64,305.5,299.64,304.47,2604897.0,300.64,305.5,299.64,304.47,2604897.0
2022-02-08 11:00:00,304.55,306.57,304.34,305.21,2023221.0,304.55,306.57,304.34,305.21,2023221.0
2022-02-08 11:30:00,305.26,306.96,305.0,306.24,1647294.0,305.26,306.96,305.0,306.24,1647294.0
2022-02-08 12:00:00,306.26,307.3,304.83,306.34,1320219.0,306.26,307.3,304.83,306.34,1320219.0
2022-02-08 12:30:00,306.52,308.44,306.35,307.08,1605540.0,306.52,308.44,306.35,307.08,1605540.0
2022-02-08 13:00:00,307.1,308.33,306.38,307.57,1232232.0,307.1,308.33,306.38,307.57,1232232.0
2022-02-08 13:30:00,307.62,308.76,306.01,307.1,1420239.0,307.62,308.76,306.01,307.1,1420239.0
2022-02-08 14:00:00,307.15,308.45,305.0,305.3,1542246.0,307.15,308.45,305.0,305.3,1542246.0
2022-02-08 14:30:00,305.27,307.14,305.01,305.48,1620213.0,305.27,307.14,305.01,305.48,1620213.0
2022-02-08 15:00:00,305.49,308.03,304.93,307.09,1499307.0,305.49,308.03,304.93,307.09,1499307.0
2022-02-08 15:30:00,307.14,308.37,305.69,307.22,2486988.0,307.14,308.37,305.69,307.22,2486988.0
2022-02-09 09:30:00,311.48,315.42,309.85,310.33,6066804.0,311.48,315.42,309.85,310.33,6066804.0
2022-02-09 10:00:00,310.25,311.89,306.67,309.21,4255950.0,310.25,311.89,306.67,309.21,4255950.0
2022-02-09 10:30:00,309.3,310.29,307.6,309.81,2247552.0,309.3,310.29,307.6,309.81,2247552.0
2022-02-09 11:00:00,309.82,311.7,309.52,310.78,2116044.0,309.82,311.7,309.52,310.78,2116044.0
2022-02-09 11:30:00,310.92,311.58,309.83,310.0,1392453.0,310.92,311.58,309.83,310.0,1392453.0
2022-02-09 12:00:00,310.0,310.32,308.77,309.8,1246011.0,310.0,310.32,308.77,309.8,1246011.0
2022-02-09 12:30:00,309.84,312.73,309.32,312.58,1710252.0,309.84,312.73,309.32,312.58,1710252.0
2022-02-09 13:00:00,312.63,313.03,311.58,312.2,1302168.0,312.63,313.03,311.58,312.2,1302168.0
2022-02-09 13:30:00,312.08,312.53,310.95,311.68,937545.0,312.08,312.53,310.95,311.68,937545.0
2022-02-09 14:00:00,311.77,312.2,311.0,311.6,1085373.0,311.77,312.2,311.0,311.6,1085373.0
2022-02-09 14:30:00,311.59,311.6,310.0,310.02,876243.0,311.59,311.6,310.0,310.02,876243.0
2022-02-09 15:00:00,310.1,311.11,308.98,310.97,1656132.0,310.1,311.11,308.98,310.97,1656132.0
2022-02-09 15:30:00,311.02,312.0,310.05,310.66,2864289.0,311.02,312.0,310.05,310.66,2864289.0
2022-02-10 09:30:00,302.79,310.07,301.99,309.23,5987913.0,302.79,310.07,301.99,309.23,5987913.0
2022-02-10 10:00:00,309.22,311.64,308.25,311.54,2981829.0,309.22,311.64,308.25,311.54,2981829.0
2022-02-10 10:30:00,311.66,314.6,311.38,312.29,3910863.0,311.66,314.6,311.38,312.29,3910863.0
2022-02-10 11:00:00,312.33,312.93,310.04,310.87,2400684.0,312.33,312.93,310.04,310.87,2400684.0
2022-02-10 11:30:00,310.79,312.0,309.03,311.9,2051379.0,310.79,312.0,309.03,311.9,2051379.0
2022-02-10 12:00:00,311.92,312.06,310.0,311.04,1014555.0,311.92,312.06,310.0,311.04,1014555.0
2022-02-10 12:30:00,311.07,311.7,307.07,308.53,1998297.0,311.07,311.7,307.07,308.53,1998297.0
2022-02-10 13:00:00,308.41,309.1,305.01,305.01,1956702.0,308.41,309.1,305.01,305.01,1956702.0
2022-02-10 13:30:00,305.01,306.99,303.83,306.99,2380662.0,305.01,306.99,303.83,306.99,2380662.0
2022-02-10 14:00:00,306.91,307.23,302.93,304.47,2089737.0,306.91,307.23,302.93,304.47,2089737.0
2022-02-10 14:30:00,304.62,306.5,303.23,303.71,1648596.0,304.62,306.5,303.23,303.71,1648596.0
2022-02-10 15:00:00,303.8,304.3,302.02,302.52,1854621.0,303.8,304.3,302.02,302.52,1854621.0
2022-02-10 15:30:00,302.37,302.58,298.9,301.48,3914754.0,302.37,302.58,298.9,301.48,3914754.0
2022-02-11 09:30:00,303.13,305.32,299.41,299.65,5341311.0,303.13,305.32,299.41,299.65,5341311.0
2022-02-11 10:00:00,299.56,301.48,295.84,297.43,4701168.0,299.56,301.48,295.84,297.43,4701168.0
2022-02-11 10:30:00,297.39,299.46,294.83,295.56,2909409.0,297.39,299.46,294.83,295.56,2909409.0
2022-02-11 11:00:00,295.49,297.0,294.29,295.44,2381154.0,295.49,297.0,294.29,295.44,2381154.0
2022-02-11 11:30:00,295.33,296.4,294.03,295.34,2131569.0,295.33,296.4,294.03,295.34,2131569.0
2022-02-11 12:00:00,295.33,297.49,294.86,296.7,1807674.0,295.33,297.49,294.86,296.7,1807674.0
2022-02-11 12:30:00,296.84,297.37,294.2,294.47,1217415.0,296.84,297.37,294.2,294.47,1217415.0
2022-02-11 13:00:00,294.43,295.97,293.67,293.73,1280490.0,294.43,295.97,293.67,293.73,1280490.0
2022-02-11 13:30:00,293.78,293.86,289.33,290.05,4137696.0,293.78,293.86,289.33,290.05,4137696.0
2022-02-11 14:00:00,290.03,290.9,287.43,287.67,3427536.0,290.03,290.9,287.43,287.67,3427536.0
2022-02-11 14:30:00,287.74,288.68,284.0,285.18,3731487.0,287.74,288.68,284.0,285.18,3731487.0
2022-02-11 15:00:00,285.19,288.12,285.04,285.91,3473448.0,285.19,288.12,285.04,285.91,3473448.0
2022-02-11 15:30:00,285.75,288.67,283.57,286.44,5052633.0,285.75,288.67,283.57,286.44,5052633.0
2022-02-14 09:30:00,287.19,292.99,284.38,290.79,6606639.0,287.19,292.99,284.38,290.79,6606639.0
2022-02-14 10:00:00,290.99,292.96,289.18,291.86,3424692.0,290.99,292.96,289.18,291.86,3424692.0
2022-02-14 10:30:00,291.9,295.69,290.4,295.03,3454011.0,291.9,295.69,290.4,295.03,3454011.0
2022-02-14 11:00:00,295.12,299.63,294.72,298.85,3377064.0,295.12,299.63,294.72,298.85,3377064.0
2022-02-14 11:30:00,298.91,299.02,295.89,296.86,2111994.0,298.91,299.02,295.89,296.86,2111994.0
2022-02-14 12:00:00,296.83,297.73,296.27,297.47,1150080.0,296.83,297.73,296.27,297.47,1150080.0
2022-02-14 12:30:00,297.49,298.48,294.72,294.82,1441662.0,297.49,298.48,294.72,294.82,1441662.0
2022-02-14 13:00:00,294.79,295.58,293.39,293.56,1398351.0,294.79,295.58,293.39,293.56,1398351.0
2022-02-14 13:30:00,293.52,293.64,287.38,287.59,2612796.0,293.52,293.64,287.38,287.59,2612796.0
2022-02-14 14:00:00,287.63,291.27,286.35,290.34,3135717.0,287.63,291.27,286.35,290.34,3135717.0
2022-02-14 14:30:00,290.15,291.66,288.27,291.22,2590338.0,290.15,291.66,288.27,291.22,2590338.0
2022-02-14 15:00:00,291.28,292.0,289.33,290.97,2078838.0,291.28,292.0,289.33,290.97,2078838.0
2022-02-14 15:30:00,290.97,292.83,289.67,291.93,2820480.0,290.97,292.83,289.67,291.93,2820480.0
2022-02-15 09:30:00,300.0,305.27,297.79,304.86,7465791.0,300.0,305.27,297.79,304.86,7465791.0
2022-02-15 10:00:00,304.92,306.79,304.6,305.92,4578354.0,304.92,306.79,304.6,305.92,4578354.0
2022-02-15 10:30:00,305.84,307.27,304.87,305.45,2785272.0,305.84,307.27,304.87,305.45,2785272.0
2022-02-15 11:00:00,305.55,306.26,304.78,305.55,1522407.0,305.55,306.26,304.78,305.55,1522407.0
2022-02-15 11:30:00,305.62,306.9,305.22,305.89,1317390.0,305.62,306.9,305.22,305.89,1317390.0
2022-02-15 12:00:00,305.91,305.98,303.84,304.61,1451196.0,305.91,305.98,303.84,304.61,1451196.0
2022-02-15 12:30:00,304.52,304.96,302.83,304.14,1482663.0,304.52,304.96,302.83,304.14,1482663.0
2022-02-15 13:00:00,304.2,306.45,304.0,306.11,1491906.0,304.2,306.45,304.0,306.11,1491906.0
2022-02-15 13:30:00,306.17,306.33,305.25,305.75,933474.0,306.17,306.33,305.25,305.75,933474.0
2022-02-15 14:00:00,305.8,306.3,304.64,305.88,1164999.0,305.8,306.3,304.64,305.88,1164999.0
2022-02-15 14:30:00,305.85,306.17,304.33,305.46,1076277.0,305.85,306.17,304.33,305.46,1076277.0
2022-02-15 15:00:00,305.42,306.59,305.14,305.61,1368741.0,305.42,306.59,305.14,305.61,1368741.0
2022-02-15 15:30:00,305.66,307.67,304.4,307.42,3365514.0,305.66,307.67,304.4,307.42,3365514.0
2022-02-16 09:30:00,304.68,305.89,301.1,301.77,4113666.0,304.68,305.89,301.1,301.77,4113666.0
2022-02-16 10:00:00,301.68,303.07,300.99,302.63,2403984.0,301.68,303.07,300.99,302.63,2403984.0
2022-02-16 10:30:00,302.64,305.29,302.26,304.38,1875180.0,302.64,305.29,302.26,304.38,1875180.0
2022-02-16 11:00:00,304.35,305.47,302.78,303.27,1475808.0,304.35,305.47,302.78,303.27,1475808.0
2022-02-16 11:30:00,303.21,304.57,302.8,303.67,713115.0,303.21,304.57,302.8,303.67,713115.0
2022-02-16 12:00:00,303.63,304.96,303.35,303.53,1080969.0,303.63,304.96,303.35,303.53,1080969.0
2022-02-16 12:30:00,303.5,303.52,301.56,301.79,1387080.0,303.5,303.52,301.56,301.79,1387080.0
2022-02-16 13:00:00,301.73,302.45,301.05,301.74,838866.0,301.73,302.45,301.05,301.74,838866.0
2022-02-16 13:30:00,301.76,301.76,300.4,301.54,967839.0,301.76,301.76,300.4,301.54,967839.0
2022-02-16 14:00:00,301.34,307.35,300.47,307.04,3301362.0,301.34,307.35,300.47,307.04,3301362.0
2022-02-16 14:30:00,307.12,308.56,305.48,307.23,2791545.0,307.12,308.56,305.48,307.23,2791545.0
2022-02-16 15:00:00,307.33,308.75,306.7,308.59,2296059.0,307.33,308.75,306.7,308.59,2296059.0
2022-02-16 15:30:00,308.6,308.81,306.83,307.75,1808868.0,308.6,308.81,306.83,307.75,1808868.0
2022-02-17 09:30:00,304.42,306.17,301.76,302.57,3465711.0,304.42,306.17,301.76,302.57,3465711.0
2022-02-17 10:00:00,302.56,303.52,299.21,299.38,2640777.0,302.56,303.52,299.21,299.38,2640777.0
2022-02-17 10:30:00,299.31,299.92,296.0,297.62,2843571.0,299.31,299.92,296.0,297.62,2843571.0
2022-02-17 11:00:00,297.65,299.73,295.62,299.0,2624604.0,297.65,299.73,295.62,299.0,2624604.0
2022-02-17 11:30:00,298.97,299.02,296.24,296.43,1490004.0,298.97,299.02,296.24,296.43,1490004.0
2022-02-17 12:00:00,296.38,297.58,295.7,297.22,1750467.0,296.38,297.58,295.7,297.22,1750467.0
2022-02-17 12:30:00,297.15,298.12,295.52,295.96,1449189.0,297.15,298.12,295.52,295.96,1449189.0
2022-02-17 13:00:00,295.91,296.03,293.51,294.43,2138640.0,295.91,296.03,293.51,294.43,2138640.0
2022-02-17 13:30:00,294.35,294.94,293.37,293.69,1328025.0,294.35,294.94,293.37,293.69,1328025.0
2022-02-17 14:00:00,293.71,293.95,292.0,293.3,1680045.0,293.71,293.95,292.0,293.3,1680045.0
2022-02-17 14:30:00,293.21,293.92,292.4,292.73,1539174.0,293.21,293.92,292.4,292.73,1539174.0
2022-02-17 15:00:00,292.7,293.55,292.17,292.64,1745532.0,292.7,293.55,292.17,292.64,1745532.0
2022-02-17 15:30:00,292.58,293.5,291.37,292.13,3539430.0,292.58,293.5,291.37,292.13,3539430.0
2022-02-18 09:30:00,295.37,295.62,287.01,291.87,5416257.0,295.37,295.62,287.01,291.87,5416257.0
2022-02-18 10:00:00,291.91,292.0,285.32,285.67,3801939.0,291.91,292.0,285.32,285.67,3801939.0
2022-02-18 10:30:00,285.55,286.02,283.9,284.28,2997111.0,285.55,286.02,283.9,284.28,2997111.0
2022-02-18 11:00:00,284.27,284.3,280.77,282.81,3910035.0,284.27,284.3,280.77,282.81,3910035.0
2022-02-18 11:30:00,282.89,284.54,281.59,282.16,2192412.0,282.89,284.54,281.59,282.16,2192412.0
2022-02-18 12:00:00,282.06,284.43,281.8,283.32,1561626.0,282.06,284.43,281.8,283.32,1561626.0
2022-02-18 12:30:00,283.51,283.76,281.06,281.18,1964994.0,283.51,283.76,281.06,281.18,1964994.0
2022-02-18 13:00:00,281.19,281.47,279.2,280.39,2245929.0,281.19,281.47,279.2,280.39,2245929.0
2022-02-18 13:30:00,280.28,282.93,280.09,282.28,2032683.0,280.28,282.93,280.09,282.28,2032683.0
2022-02-18 14:00:00,282.33,285.96,281.25,285.75,2297319.0,282.33,285.96,281.25,285.75,2297319.0
2022-02-18 14:30:00,285.72,287.69,284.07,286.16,3144225.0,285.72,287.69,284.07,286.16,3144225.0
2022-02-18 15:00:00,286.15,287.61,284.87,285.17,2109747.0,286.15,287.61,284.87,285.17,2109747.0
2022-02-18 15:30:00,284.98,286.08,283.51,285.66,3248499.0,284.98,286.08,283.51,285.66,3248499.0
2022-02-22 09:30:00,278.04,285.25,275.68,281.48,6138765.0,278.04,285.25,275.68,281.48,6138765.0
2022-02-22 10:00:00,281.51,285.58,278.84,285.14,3259233.0,281.51,285.58,278.84,285.14,3259233.0
2022-02-22 10:30:00,285.02,285.13,279.25,279.52,2134902.0,285.02,285.13,279.25,279.52,2134902.0
2022-02-22 11:00:00,279.53,280.37,272.67,273.03,3879354.0,279.53,280.37,272.67,273.03,3879354.0
2022-02-22 11:30:00,272.95,274.83,269.34,271.24,4020405.0,272.95,274.83,269.34,271.24,4020405.0
2022-02-22 12:00:00,271.13,272.08,267.59,269.39,3728481.0,271.13,272.08,267.59,269.39,3728481.0
2022-02-22 12:30:00,269.4,271.1,268.13,269.62,2034690.0,269.4,271.1,268.13,269.62,2034690.0
2022-02-22 13:00:00,269.88,271.51,268.58,269.17,2075625.0,269.88,271.51,268.58,269.17,2075625.0
2022-02-22 13:30:00,269.22,270.31,267.13,268.32,1878255.0,269.22,270.31,267.13,268.32,1878255.0
2022-02-22 14:00:00,268.29,270.99,267.03,270.72,2792049.0,268.29,270.99,267.03,270.72,2792049.0
2022-02-22 14:30:00,270.54,275.92,268.75,274.6,4609344.0,270.54,275.92,268.75,274.6,4609344.0
2022-02-22 15:00:00,274.69,277.33,273.58,274.49,3782955.0,274.69,277.33,273.58,274.49,3782955.0
2022-02-22 15:30:00,274.35,275.25,272.46,273.87,3386769.0,274.35,275.25,272.46,273.87,3386769.0
2022-02-23 09:30:00,277.0,278.43,269.54,269.69,5250537.0,277.0,278.43,269.54,269.69,5250537.0
2022-02-23 10:00:00,269.57,269.84,265.09,267.34,7503204.0,269.57,269.84,265.09,267.34,7503204.0
2022-02-23 10:30:00,267.25,269.33,265.05,266.26,3933084.0,267.25,269.33,265.05,266.26,3933084.0
2022-02-23 11:00:00,266.11,266.63,261.93,262.38,4340982.0,266.11,266.63,261.93,262.38,4340982.0
2022-02-23 11:30:00,262.5,265.05,261.77,264.62,3503322.0,262.5,265.05,261.77,264.62,3503322.0
2022-02-23 12:00:00,264.58,266.9,263.41,265.82,2625960.0,264.58,266.9,263.41,265.82,2625960.0
2022-02-23 12:30:00,265.88,266.0,262.62,263.17,1818663.0,265.88,266.0,262.62,263.17,1818663.0
2022-02-23 13:00:00,263.17,263.32,260.01,260.11,2361126.0,263.17,263.32,260.01,260.11,2361126.0
2022-02-23 13:30:00,260.17,263.29,260.07,260.88,2504793.0,260.17,263.29,260.07,260.88,2504793.0
2022-02-23 14:00:00,260.77,261.63,258.42,258.7,2748819.0,260.77,261.63,258.42,258.7,2748819.0
2022-02-23 14:30:00,258.72,259.06,257.0,257.62,3272409.0,258.72,259.06,257.0,257.62,3272409.0
2022-02-23 15:00:00,257.57,258.05,255.03,257.46,4279821.0,257.57,258.05,255.03,257.46,4279821.0
2022-02-23 15:30:00,257.42,258.03,253.52,254.66,5628129.0,257.42,258.03,253.52,254.66,5628129.0
2022-02-24 09:30:00,233.46,251.17,233.33,249.77,18053817.0,233.46,251.17,233.33,249.77,18053817.0
2022-02-24 10:00:00,249.57,258.23,245.35,252.01,9907368.0,249.57,258.23,245.35,252.01,9907368.0
2022-02-24 10:30:00,251.88,256.93,250.34,252.97,5996490.0,251.88,256.93,250.34,252.97,5996490.0
2022-02-24 11:00:00,253.1,257.28,250.87,253.71,4052691.0,253.1,257.28,250.87,253.71,4052691.0
2022-02-24 11:30:00,253.81,256.66,251.13,256.13,3731571.0,253.81,256.66,251.13,256.13,3731571.0
2022-02-24 12:00:00,256.3,256.92,250.16,251.74,3490047.0,256.3,256.92,250.16,251.74,3490047.0
2022-02-24 12:30:00,251.73,254.25,250.58,250.84,2313636.0,251.73,254.25,250.58,250.84,2313636.0
2022-02-24 13:00:00,250.97,254.31,250.17,252.1,2373678.0,250.97,254.31,250.17,252.1,2373678.0
2022-02-24 13:30:00,252.25,259.0,252.25,255.12,4092135.0,252.25,259.0,252.25,255.12,4092135.0
2022-02-24 14:00:00,255.04,258.38,251.8,255.54,5255418.0,255.04,258.38,251.8,255.54,5255418.0
2022-02-24 14:30:00,255.62,259.93,255.53,258.91,3975768.0,255.62,259.93,255.53,258.91,3975768.0
2022-02-24 15:00:00,258.81,263.0,258.37,261.66,3800112.0,258.81,263.0,258.37,261.66,3800112.0
2022-02-24 15:30:00,261.66,267.49,261.61,266.78,6352566.0,261.66,267.49,261.61,266.78,6352566.0
2022-02-25 09:30:00,269.86,273.17,260.8,261.47,9212142.0,269.86,273.17,260.8,261.47,9212142.0
2022-02-25 10:00:00,261.41,266.11,261.01,265.23,4643289.0,261.41,266.11,261.01,265.23,4643289.0
2022-02-25 10:30:00,265.38,268.42,262.67,266.53,3782511.0,265.38,268.42,262.67,266.53,3782511.0
2022-02-25 11:00:00,266.54,269.47,265.42,268.51,2953068.0,266.54,269.47,265.42,268.51,2953068.0
2022-02-25 11:30:00,268.46,271.6,267.95,271.3,2946390.0,268.46,271.6,267.95,271.3,2946390.0
2022-02-25 12:00:00,271.25,271.61,267.7,268.53,2258994.0,271.25,271.61,267.7,268.53,2258994.0
2022-02-25 12:30:00,268.55,269.8,265.53,266.19,2059155.0,268.55,269.8,265.53,266.19,2059155.0
2022-02-25 13:00:00,266.17,267.4,264.83,267.09,1825203.0,266.17,267.4,264.83,267.09,1825203.0
2022-02-25 13:30:00,267.11,268.42,265.87,267.3,1862517.0,267.11,268.42,265.87,267.3,1862517.0
2022-02-25 14:00:00,267.23,269.13,266.07,268.63,1912317.0,267.23,269.13,266.07,268.63,1912317.0
2022-02-25 14:30:00,268.65,269.32,266.44,267.63,1587054.0,268.65,269.32,266.44,267.63,1587054.0
2022-02-25 15:00:00,267.75,268.86,266.42,268.12,1696770.0,267.75,268.86,266.42,268.12,1696770.0
2022-02-25 15:30:00,268.15,270.21,267.52,269.96,3107835.0,268.15,270.21,267.52,269.96,3107835.0
2022-02-28 09:30:00,271.67,281.37,271.57,280.99,8443122.0,271.67,281.37,271.57,280.99,8443122.0
2022-02-28 10:00:00,280.91,284.67,278.53,284.01,5550369.0,280.91,284.67,278.53,284.01,5550369.0
2022-02-28 10:30:00,284.0,289.58,283.84,288.42,6304401.0,284.0,289.58,283.84,288.42,6304401.0
2022-02-28 11:00:00,288.33,290.4,286.84,289.48,4622931.0,288.33,290.4,286.84,289.48,4622931.0
2022-02-28 11:30:00,289.51,292.29,289.41,291.37,3759132.0,289.51,292.29,289.41,291.37,3759132.0
2022-02-28 12:00:00,291.37,291.79,287.09,288.33,3830472.0,291.37,291.79,287.09,288.33,3830472.0
2022-02-28 12:30:00,288.31,288.94,284.18,287.84,3653604.0,288.31,288.94,284.18,287.84,3653604.0
2022-02-28 13:00:00,287.77,290.47,287.0,289.3,3373749.0,287.77,290.47,287.0,289.3,3373749.0
2022-02-28 13:30:00,289.26,290.33,287.94,289.58,2048937.0,289.26,290.33,287.94,289.58,2048937.0
2022-02-28 14:00:00,289.46,289.46,285.09,285.83,2428176.0,289.46,289.46,285.09,285.83,2428176.0
2022-02-28 14:30:00,285.98,287.57,284.08,287.33,2178567.0,285.98,287.57,284.08,287.33,2178567.0
2022-02-28 15:00:00,287.21,288.98,285.5,287.86,2329293.0,287.21,288.98,285.5,287.86,2329293.0
2022-02-28 15:30:00,287.8,290.67,285.2,290.38,4649592.0,287.8,290.67,285.2,290.38,4649592.0
2022-03-01 09:30:00,289.96,292.22,285.77,287.11,6975687.0,289.96,292.22,285.77,287.11,6975687.0
2022-03-01 10:00:00,287.3,296.0,285.56,294.38,6329412.0,287.3,296.0,285.56,294.38,6329412.0
2022-03-01 10:30:00,294.55,296.63,289.44,290.3,4966050.0,294.55,296.63,289.44,290.3,4966050.0
2022-03-01 11:00:00,290.05,291.57,288.77,289.17,2619663.0,290.05,291.57,288.77,289.17,2619663.0
2022-03-01 11:30:00,289.09,289.09,286.58,287.08,2650935.0,289.09,289.09,286.58,287.08,2650935.0
2022-03-01 12:00:00,287.19,289.15,285.88,288.7,2831898.0,287.19,289.15,285.88,288.7,2831898.0
2022-03-01 12:30:00,288.64,290.51,287.0,290.33,2192391.0,288.64,290.51,287.0,290.33,2192391.0
2022-03-01 13:00:00,290.31,291.32,287.0,287.17,1945125.0,290.31,291.32,287.0,287.17,1945125.0
2022-03-01 13:30:00,287.21,288.53,286.25,288.41,1440219.0,287.21,288.53,286.25,288.41,1440219.0
2022-03-01 14:00:00,288.46,289.33,286.85,288.68,1591755.0,288.46,289.33,286.85,288.68,1591755.0
2022-03-01 14:30:00,288.57,290.06,287.45,288.05,1943178.0,288.57,290.06,287.45,288.05,1943178.0
2022-03-01 15:00:00,288.05,290.75,287.75,287.89,2262804.0,288.05,290.75,287.75,287.89,2262804.0
2022-03-01 15:30:00,287.92,288.33,284.59,288.16,3561387.0,287.92,288.33,284.59,288.16,3561387.0
2022-03-02 09:30:00,290.67,295.49,289.43,291.13,6052326.0,290.67,295.49,289.43,291.13,6052326.0
2022-03-02 10:00:00,291.09,291.67,282.38,286.58,5212506.0,291.09,291.67,282.38,286.58,5212506.0
2022-03-02 10:30:00,286.18,287.76,281.42,282.97,3794313.0,286.18,287.76,281.42,282.97,3794313.0
2022-03-02 11:00:00,282.87,286.99,281.67,285.65,3065640.0,282.87,286.99,281.67,285.65,3065640.0
2022-03-02 11:30:00,285.74,287.33,283.34,283.59,1829508.0,285.74,287.33,283.34,283.59,1829508.0
2022-03-02 12:00:00,283.49,285.16,282.58,283.01,1473084.0,283.49,285.16,282.58,283.01,1473084.0
2022-03-02 12:30:00,283.1,284.66,282.15,284.27,1426509.0,283.1,284.66,282.15,284.27,1426509.0
2022-03-02 13:00:00,284.33,288.99,284.27,287.91,2836446.0,284.33,288.99,284.27,287.91,2836446.0
2022-03-02 13:30:00,288.0,289.62,286.76,288.97,2145312.0,288.0,289.62,286.76,288.97,2145312.0
2022-03-02 14:00:00,289.08,291.63,288.86,289.83,2504766.0,289.08,291.63,288.86,289.83,2504766.0
2022-03-02 14:30:00,289.85,291.27,289.1,290.14,1677921.0,289.85,291.27,289.1,290.14,1677921.0
2022-03-02 15:00:00,290.0,292.25,289.94,291.74,2217354.0,290.0,292.25,289.94,291.74,2217354.0
2022-03-02 15:30:00,291.8,294.51,291.8,293.3,4620810.0,291.8,294.51,291.8,293.3,4620810.0
2022-03-03 09:30:00,292.92,295.48,287.88,289.63,4736583.0,292.92,295.48,287.88,289.63,4736583.0
2022-03-03 10:00:00,289.5,290.62,286.87,287.67,2882034.0,289.5,290.62,286.87,287.67,2882034.0
2022-03-03 10:30:00,287.58,288.79,283.73,283.77,2703861.0,287.58,288.79,283.73,283.77,2703861.0
2022-03-03 11:00:00,283.77,286.23,282.79,285.48,3085386.0,283.77,286.23,282.79,285.48,3085386.0
2022-03-03 11:30:00,285.4,287.33,284.5,286.36,1734372.0,285.4,287.33,284.5,286.36,1734372.0
2022-03-03 12:00:00,286.41,287.22,283.89,284.17,1344045.0,286.41,287.22,283.89,284.17,1344045.0
2022-03-03 12:30:00,284.24,288.2,283.84,285.5,2085315.0,284.24,288.2,283.84,285.5,2085315.0
2022-03-03 13:00:00,285.31,287.33,284.79,285.73,1348950.0,285.31,287.33,284.79,285.73,1348950.0
2022-03-03 13:30:00,285.68,285.68,283.53,283.94,1298130.0,285.68,285.68,283.53,283.94,1298130.0
2022-03-03 14:00:00,283.88,285.77,282.96,284.05,1517316.0,283.88,285.77,282.96,284.05,1517316.0
2022-03-03 14:30:00,284.04,284.2,280.52,281.58,1951305.0,284.04,284.2,280.52,281.58,1951305.0
2022-03-03 15:00:00,281.52,281.53,279.59,280.88,2179233.0,281.52,281.53,279.59,280.88,2179233.0
2022-03-03 15:30:00,280.88,280.91,277.53,279.79,3758115.0,280.88,280.91,277.53,279.79,3758115.0
2022-03-04 09:30:00,283.01,284.8,278.52,284.29,6652359.0,283.01,284.8,278.52,284.29,6652359.0
2022-03-04 10:00:00,284.29,285.22,280.44,281.03,3881286.0,284.29,285.22,280.44,281.03,3881286.0
2022-03-04 10:30:00,280.85,281.93,277.81,278.05,2771763.0,280.85,281.93,277.81,278.05,2771763.0
2022-03-04 11:00:00,278.0,278.57,275.05,277.54,3261315.0,278.0,278.57,275.05,277.54,3261315.0
2022-03-04 11:30:00,277.4,278.73,276.01,277.85,2096787.0,277.4,278.73,276.01,277.85,2096787.0
2022-03-04 12:00:00,277.85,281.57,276.55,279.4,2379987.0,277.85,281.57,276.55,279.4,2379987.0
2022-03-04 12:30:00,279.34,280.67,278.17,280.0,1548840.0,279.34,280.67,278.17,280.0,1548840.0
2022-03-04 13:00:00,280.02,282.7,280.02,282.45,2256012.0,280.02,282.7,280.02,282.45,2256012.0
2022-03-04 13:30:00,282.5,283.9,280.83,281.14,2190612.0,282.5,283.9,280.83,281.14,2190612.0
2022-03-04 14:00:00,280.98,281.58,278.76,280.3,1820730.0,280.98,281.58,278.76,280.3,1820730.0
2022-03-04 14:30:00,280.17,281.32,276.69,276.97,1946481.0,280.17,281.32,276.69,276.97,1946481.0
2022-03-04 15:00:00,276.97,278.92,276.76,277.81,2322510.0,276.97,278.92,276.76,277.81,2322510.0
2022-03-04 15:30:00,277.77,279.93,276.04,279.61,3387480.0,277.77,279.93,276.04,279.61,3387480.0
2022-03-07 09:30:00,285.4,288.71,283.04,283.13,7294458.0,285.4,288.71,283.04,283.13,7294458.0
2022-03-07 10:00:00,283.09,284.01,279.02,279.1,3784719.0,283.09,284.01,279.02,279.1,3784719.0
2022-03-07 10:30:00,279.07,280.94,275.03,276.2,2936331.0,279.07,280.94,275.03,276.2,2936331.0
2022-03-07 11:00:00,276.2,280.91,275.29,279.74,3393540.0,276.2,280.91,275.29,279.74,3393540.0
2022-03-07 11:30:00,279.79,280.08,276.42,277.19,2170155.0,279.79,280.08,276.42,277.19,2170155.0
2022-03-07 12:00:00,276.97,277.96,275.73,276.62,1620867.0,276.97,277.96,275.73,276.62,1620867.0
2022-03-07 12:30:00,276.51,279.5,275.57,276.97,1942581.0,276.51,279.5,275.57,276.97,1942581.0
2022-03-07 13:00:00,276.87,278.25,272.38,272.79,2330253.0,276.87,278.25,272.38,272.79,2330253.0
2022-03-07 13:30:00,272.68,274.08,271.48,271.77,1982247.0,272.68,274.08,271.48,271.77,1982247.0
2022-03-07 14:00:00,271.79,273.48,270.71,272.44,1701603.0,271.79,273.48,270.71,272.44,1701603.0
2022-03-07 14:30:00,272.41,272.66,270.36,270.59,1578234.0,272.41,272.66,270.36,270.59,1578234.0
2022-03-07 15:00:00,270.65,271.1,268.52,270.46,2807946.0,270.65,271.1,268.52,270.46,2807946.0
2022-03-07 15:30:00,270.24,270.8,268.19,268.19,3624174.0,270.24,270.8,268.19,268.19,3624174.0
2022-03-08 09:30:00,265.18,270.33,260.72,268.46,7465218.0,265.18,270.33,260.72,268.46,7465218.0
2022-03-08 10:00:00,268.44,271.55,264.1,268.86,3982173.0,268.44,271.55,264.1,268.86,3982173.0
2022-03-08 10:30:00,268.75,273.93,266.54,273.39,3503643.0,268.75,273.93,266.54,273.39,3503643.0
2022-03-08 11:00:00,273.49,274.88,270.08,271.25,2611914.0,273.49,274.88,270.08,271.25,2611914.0
2022-03-08 11:30:00,271.41,275.28,269.0,273.94,2630502.0,271.41,275.28,269.0,273.94,2630502.0
2022-03-08 12:00:00,273.92,281.33,273.34,279.43,4981416.0,273.92,281.33,273.34,279.43,4981416.0
2022-03-08 12:30:00,279.67,281.93,277.96,281.68,2800368.0,279.67,281.93,277.96,281.68,2800368.0
2022-03-08 13:00:00,281.78,283.33,279.08,279.28,2775063.0,281.78,283.33,279.08,279.28,2775063.0
2022-03-08 13:30:00,279.22,280.14,275.99,276.01,2905440.0,279.22,280.14,275.99,276.01,2905440.0
2022-03-08 14:00:00,275.9,278.11,274.51,278.06,2639499.0,275.9,278.11,274.51,278.06,2639499.0
2022-03-08 14:30:00,277.86,280.17,277.23,279.52,2183796.0,277.86,280.17,277.23,279.52,2183796.0
2022-03-08 15:00:00,279.5,281.33,276.22,276.67,2238243.0,279.5,281.33,276.22,276.67,2238243.0
2022-03-08 15:30:00,276.66,277.32,274.33,274.73,3254307.0,276.66,277.32,274.33,274.73,3254307.0
2022-03-09 09:30:00,279.6,282.83,277.34,279.88,6709515.0,279.6,282.83,277.34,279.88,6709515.0
2022-03-09 10:00:00,279.83,284.57,278.73,284.25,5119344.0,279.83,284.57,278.73,284.25,5119344.0
2022-03-09 10:30:00,284.32,285.83,283.04,285.83,3032856.0,284.32,285.83,283.04,285.83,3032856.0
2022-03-09 11:00:00,285.77,286.04,283.03,284.38,2085465.0,285.77,286.04,283.03,284.38,2085465.0
2022-03-09 11:30:00,284.42,285.37,282.93,283.54,1678005.0,284.42,285.37,282.93,283.54,1678005.0
2022-03-09 12:00:00,283.6,284.33,282.15,283.26,1453104.0,283.6,284.33,282.15,283.26,1453104.0
2022-03-09 12:30:00,283.24,285.23,282.77,284.16,1112487.0,283.24,285.23,282.77,284.16,1112487.0
2022-03-09 13:00:00,284.16,284.51,282.44,284.28,1069494.0,284.16,284.51,282.44,284.28,1069494.0
2022-03-09 13:30:00,284.27,284.5,282.77,283.26,773388.0,284.27,284.5,282.77,283.26,773388.0
2022-03-09 14:00:00,283.32,285.25,283.24,284.2,1230426.0,283.32,285.25,283.24,284.2,1230426.0
2022-03-09 14:30:00,284.27,286.12,284.19,285.21,1854642.0,284.27,286.12,284.19,285.21,1854642.0
2022-03-09 15:00:00,285.28,286.85,284.69,286.31,1951536.0,285.28,286.85,284.69,286.31,1951536.0
2022-03-09 15:30:00,286.42,286.84,284.83,286.31,3151146.0,286.42,286.84,284.83,286.31,3151146.0
2022-03-10 09:30:00,283.82,284.82,279.0,280.25,5108757.0,283.82,284.82,279.0,280.25,5108757.0
2022-03-10 10:00:00,280.2,280.67,276.83,278.28,3316431.0,280.2,280.67,276.83,278.28,3316431.0
2022-03-10 10:30:00,278.23,278.66,274.89,275.2,2730516.0,278.23,278.66,274.89,275.2,2730516.0
2022-03-10 11:00:00,275.15,275.15,272.13,272.72,2206266.0,275.15,275.15,272.13,272.72,2206266.0
2022-03-10 11:30:00,272.89,274.86,272.78,274.67,1853421.0,272.89,274.86,272.78,274.67,1853421.0
2022-03-10 12:00:00,274.66,275.39,273.78,274.24,1340226.0,274.66,275.39,273.78,274.24,1340226.0
2022-03-10 12:30:00,274.25,274.29,271.17,271.33,1871553.0,274.25,274.29,271.17,271.33,1871553.0
2022-03-10 13:00:00,271.28,272.3,270.12,271.35,1689318.0,271.28,272.3,270.12,271.35,1689318.0
2022-03-10 13:30:00,271.31,273.42,270.34,272.57,1982244.0,271.31,273.42,270.34,272.57,1982244.0
2022-03-10 14:00:00,272.57,277.06,272.36,276.67,2459265.0,272.57,277.06,272.36,276.67,2459265.0
2022-03-10 14:30:00,276.77,278.79,276.48,278.54,2146059.0,276.77,278.79,276.48,278.54,2146059.0
2022-03-10 15:00:00,278.53,278.83,276.18,278.04,1706517.0,278.53,278.83,276.18,278.04,1706517.0
2022-03-10 15:30:00,278.31,279.93,277.35,279.43,2837385.0,278.31,279.93,277.35,279.43,2837385.0
2022-03-11 09:30:00,280.02,281.27,274.08,274.36,4669215.0,280.02,281.27,274.08,274.36,4669215.0
2022-03-11 10:00:00,274.45,274.56,271.47,272.57,3469350.0,274.45,274.56,271.47,272.57,3469350.0
2022-03-11 10:30:00,272.5,273.98,271.18,273.37,2734848.0,272.5,273.98,271.18,273.37,2734848.0
2022-03-11 11:00:00,273.43,273.44,267.96,268.02,2817396.0,273.43,273.44,267.96,268.02,2817396.0
2022-03-11 11:30:00,267.97,269.16,266.67,268.28,3061458.0,267.97,269.16,266.67,268.28,3061458.0
2022-03-11 12:00:00,268.26,269.07,265.87,265.91,2802171.0,268.26,269.07,265.87,265.91,2802171.0
2022-03-11 12:30:00,265.9,268.23,265.74,267.82,2181636.0,265.9,268.23,265.74,267.82,2181636.0
2022-03-11 13:00:00,267.92,269.05,267.33,268.53,1646121.0,267.92,269.05,267.33,268.53,1646121.0
2022-03-11 13:30:00,268.55,268.76,265.16,265.24,1910169.0,268.55,268.76,265.16,265.24,1910169.0
2022-03-11 14:00:00,265.21,267.12,264.59,266.88,2048253.0,265.21,267.12,264.59,266.88,2048253.0
2022-03-11 14:30:00,266.84,267.23,264.87,265.33,1693035.0,266.84,267.23,264.87,265.33,1693035.0
2022-03-11 15:00:00,265.25,267.19,264.98,265.05,1844619.0,265.25,267.19,264.98,265.05,1844619.0
2022-03-11 15:30:00,265.0,266.26,264.6,265.1,3407763.0,265.0,266.26,264.6,265.1,3407763.0
2022-03-14 09:30:00,260.26,263.48,252.08,260.0,8554113.0,260.26,263.48,252.08,260.0,8554113.0
2022-03-14 10:00:00,260.11,266.9,258.51,263.03,4298106.0,260.11,266.9,258.51,263.03,4298106.0
2022-03-14 10:30:00,263.04,264.53,259.78,263.57,2965647.0,263.04,264.53,259.78,263.57,2965647.0
2022-03-14 11:00:00,263.8,264.52,258.95,260.0,2171421.0,263.8,264.52,258.95,260.0,2171421.0
2022-03-14 11:30:00,259.89,260.36,256.24,257.14,2353944.0,259.89,260.36,256.24,257.14,2353944.0
2022-03-14 12:00:00,256.84,258.67,256.33,257.94,1708641.0,256.84,258.67,256.33,257.94,1708641.0
2022-03-14 12:30:00,257.8,258.3,253.67,253.73,1907847.0,257.8,258.3,253.67,253.73,1907847.0
2022-03-14 13:00:00,253.78,254.91,253.04,253.35,1752297.0,253.78,254.91,253.04,253.35,1752297.0
2022-03-14 13:30:00,253.48,256.78,252.01,255.49,2223435.0,253.48,256.78,252.01,255.49,2223435.0
2022-03-14 14:00:00,255.46,255.79,253.78,254.37,1390803.0,255.46,255.79,253.78,254.37,1390803.0
2022-03-14 14:30:00,254.4,256.48,253.19,253.96,1932768.0,254.4,256.48,253.19,253.96,1932768.0
2022-03-14 15:00:00,254.02,256.19,253.87,254.84,1696551.0,254.02,256.19,253.87,254.84,1696551.0
2022-03-14 15:30:00,254.8,256.71,252.69,255.34,3321765.0,254.8,256.71,252.69,255.34,3321765.0
2022-03-15 09:30:00,258.42,261.28,252.19,255.87,5825604.0,258.42,261.28,252.19,255.87,5825604.0
2022-03-15 10:00:00,255.99,261.09,254.93,261.07,3983043.0,255.99,261.09,254.93,261.07,3983043.0
2022-03-15 10:30:00,261.09,265.54,261.08,264.12,4072545.0,261.09,265.54,261.08,264.12,4072545.0
2022-03-15 11:00:00,264.12,266.38,263.18,266.29,2373726.0,264.12,266.38,263.18,266.29,2373726.0
2022-03-15 11:30:00,266.27,267.0,262.35,263.35,2715468.0,266.27,267.0,262.35,263.35,2715468.0
2022-03-15 12:00:00,263.27,265.17,261.7,264.22,1892127.0,263.27,265.17,261.7,264.22,1892127.0
2022-03-15 12:30:00,264.25,264.52,261.98,263.42,1408254.0,264.25,264.52,261.98,263.42,1408254.0
2022-03-15 13:00:00,263.49,264.22,261.98,262.73,1220382.0,263.49,264.22,261.98,262.73,1220382.0
2022-03-15 13:30:00,262.73,265.15,262.5,264.85,1435953.0,262.73,265.15,262.5,264.85,1435953.0
2022-03-15 14:00:00,264.77,265.67,263.47,264.58,1380060.0,264.77,265.67,263.47,264.58,1380060.0
2022-03-15 14:30:00,264.52,267.47,264.18,267.4,2254389.0,264.52,267.47,264.18,267.4,2254389.0
2022-03-15 15:00:00,267.37,267.99,266.08,267.0,2490696.0,267.37,267.99,266.08,267.0,2490696.0
2022-03-15 15:30:00,267.07,268.52,266.84,267.19,3503586.0,267.07,268.52,266.84,267.19,3503586.0
2022-03-16 09:30:00,269.67,275.6,268.0,274.71,6155964.0,269.67,275.6,268.0,274.71,6155964.0
2022-03-16 10:00:00,274.73,279.56,273.85,278.51,5507628.0,274.73,279.56,273.85,278.51,5507628.0
2022-03-16 10:30:00,278.55,280.29,276.77,278.7,3366639.0,278.55,280.29,276.77,278.7,3366639.0
2022-03-16 11:00:00,278.71,279.96,278.0,278.92,1987812.0,278.71,279.96,278.0,278.92,1987812.0
2022-03-16 11:30:00,278.96,279.58,277.48,278.5,1225239.0,278.96,279.58,277.48,278.5,1225239.0
2022-03-16 12:00:00,278.36,279.33,277.81,278.07,867363.0,278.36,279.33,277.81,278.07,867363.0
2022-03-16 12:30:00,278.06,278.72,273.78,274.88,2107560.0,278.06,278.72,273.78,274.88,2107560.0
2022-03-16 13:00:00,274.9,275.21,272.56,274.52,2104596.0,274.9,275.21,272.56,274.52,2104596.0
2022-03-16 13:30:00,274.44,277.2,274.33,276.91,1653969.0,274.44,277.2,274.33,276.91,1653969.0
2022-03-16 14:00:00,276.77,276.77,269.72,270.03,4218192.0,276.77,276.77,269.72,270.03,4218192.0
2022-03-16 14:30:00,269.96,277.95,267.42,276.1,5444358.0,269.96,277.95,267.42,276.1,5444358.0
2022-03-16 15:00:00,276.14,279.33,275.39,278.76,3024768.0,276.14,279.33,275.39,278.76,3024768.0
2022-03-16 15:30:00,278.83,280.67,277.18,280.21,4122345.0,278.83,280.67,277.18,280.21,4122345.0
2022-03-17 09:30:00,277.0,284.25,275.24,284.09,6278274.0,277.0,284.25,275.24,284.09,6278274.0
2022-03-17 10:00:00,284.18,284.91,281.7,283.54,3468573.0,284.18,284.91,281.7,283.54,3468573.0
2022-03-17 10:30:00,283.62,283.82,279.44,280.62,2344599.0,283.62,283.82,279.44,280.62,2344599.0
2022-03-17 11:00:00,280.46,283.53,278.67,282.83,2269587.0,280.46,283.53,278.67,282.83,2269587.0
2022-03-17 11:30:00,282.7,284.08,281.8,283.12,1480008.0,282.7,284.08,281.8,283.12,1480008.0
2022-03-17 12:00:00,283.26,285.88,283.07,285.39,1822323.0,283.26,285.88,283.07,285.39,1822323.0
2022-03-17 12:30:00,285.49,286.66,284.7,286.39,1721610.0,285.49,286.66,284.7,286.39,1721610.0
2022-03-17 13:00:00,286.39,288.53,285.0,287.83,1958265.0,286.39,288.53,285.0,287.83,1958265.0
2022-03-17 13:30:00,287.92,289.99,287.79,289.21,1742940.0,287.92,289.99,287.79,289.21,1742940.0
2022-03-17 14:00:00,289.24,290.85,287.81,289.4,2498394.0,289.24,290.85,287.81,289.4,2498394.0
2022-03-17 14:30:00,289.44,291.58,289.37,291.31,1907634.0,289.44,291.58,289.37,291.31,1907634.0
2022-03-17 15:00:00,291.31,291.67,289.05,289.83,1950246.0,291.31,291.67,289.05,289.83,1950246.0
2022-03-17 15:30:00,289.86,291.16,288.1,290.64,3639036.0,289.86,291.16,288.1,290.64,3639036.0
2022-03-18 09:30:00,291.47,295.64,289.13,295.11,9188514.0,291.47,295.64,289.13,295.11,9188514.0
2022-03-18 10:00:00,295.08,299.83,294.75,298.83,6025101.0,295.08,299.83,294.75,298.83,6025101.0
2022-03-18 10:30:00,298.91,299.29,295.56,298.03,3935982.0,298.91,299.29,295.56,298.03,3935982.0
2022-03-18 11:00:00,298.08,299.6,297.11,297.83,2589651.0,298.08,299.6,297.11,297.83,2589651.0
2022-03-18 11:30:00,297.83,300.33,297.55,298.86,2470392.0,297.83,300.33,297.55,298.86,2470392.0
2022-03-18 12:00:00,298.86,299.67,298.18,299.24,1574652.0,298.86,299.67,298.18,299.24,1574652.0
2022-03-18 12:30:00,299.27,301.0,298.52,300.64,2477583.0,299.27,301.0,298.52,300.64,2477583.0
2022-03-18 13:00:00,300.59,301.28,299.37,299.95,1762161.0,300.59,301.28,299.37,299.95,1762161.0
2022-03-18 13:30:00,299.9,300.33,297.74,298.33,1820763.0,299.9,300.33,297.74,298.33,1820763.0
2022-03-18 14:00:00,298.33,299.48,297.34,298.94,1693923.0,298.33,299.48,297.34,298.94,1693923.0
2022-03-18 14:30:00,298.93,300.57,298.49,300.25,2062146.0,298.93,300.57,298.49,300.25,2062146.0
2022-03-18 15:00:00,300.22,301.0,299.5,300.7,1977870.0,300.22,301.0,299.5,300.7,1977870.0
2022-03-18 15:30:00,300.73,302.62,299.9,301.8,5547609.0,300.73,302.62,299.9,301.8,5547609.0
2022-03-21 09:30:00,304.99,314.28,303.17,308.2,9729612.0,304.99,314.28,303.17,308.2,9729612.0
2022-03-21 10:00:00,308.17,308.88,303.17,303.6,4931694.0,308.17,308.88,303.17,303.6,4931694.0
2022-03-21 10:30:00,303.6,308.59,303.2,307.91,4602837.0,303.6,308.59,303.2,307.91,4602837.0
2022-03-21 11:00:00,307.97,310.81,306.57,310.12,3946413.0,307.97,310.81,306.57,310.12,3946413.0
2022-03-21 11:30:00,310.16,310.93,308.78,310.09,2232399.0,310.16,310.93,308.78,310.09,2232399.0
2022-03-21 12:00:00,310.11,310.42,307.17,308.87,1729407.0,310.11,310.42,307.17,308.87,1729407.0
2022-03-21 12:30:00,308.89,308.89,303.89,304.28,3048936.0,308.89,308.89,303.89,304.28,3048936.0
2022-03-21 13:00:00,304.2,305.24,302.36,303.98,2364288.0,304.2,305.24,302.36,303.98,2364288.0
2022-03-21 13:30:00,303.91,306.98,303.83,306.92,1952313.0,303.91,306.98,303.83,306.92,1952313.0
2022-03-21 14:00:00,306.91,308.65,306.1,308.49,1944822.0,306.91,308.65,306.1,308.49,1944822.0
2022-03-21 14:30:00,308.46,309.32,306.35,306.6,2052897.0,308.46,309.32,306.35,306.6,2052897.0
2022-03-21 15:00:00,306.54,308.42,305.68,308.05,1818396.0,306.54,308.42,305.68,308.05,1818396.0
2022-03-21 15:30:00,308.05,308.6,305.23,307.12,2753706.0,308.05,308.6,305.23,307.12,2753706.0
2022-03-22 09:30:00,310.0,312.26,307.25,308.93,6320511.0,310.0,312.26,307.25,308.93,6320511.0
2022-03-22 10:00:00,309.0,313.59,308.85,313.01,4806858.0,309.0,313.59,308.85,313.01,4806858.0
2022-03-22 10:30:00,312.98,314.08,311.38,312.14,2564748.0,312.98,314.08,311.38,312.14,2564748.0
2022-03-22 11:00:00,312.3,315.69,312.02,315.35,3261060.0,312.3,315.69,312.02,315.35,3261060.0
2022-03-22 11:30:00,315.3,316.23,313.0,313.1,2101011.0,315.3,316.23,313.0,313.1,2101011.0
2022-03-22 12:00:00,313.14,314.58,312.73,313.51,1602966.0,313.14,314.58,312.73,313.51,1602966.0
2022-03-22 12:30:00,313.63,315.79,313.17,315.46,2204529.0,313.63,315.79,313.17,315.46,2204529.0
2022-03-22 13:00:00,315.51,317.67,315.27,317.5,2330247.0,315.51,317.67,315.27,317.5,2330247.0
2022-03-22 13:30:00,317.5,320.87,317.34,320.81,3286530.0,317.5,320.87,317.34,320.81,3286530.0
2022-03-22 14:00:00,320.91,325.75,320.02,325.57,7029864.0,320.91,325.75,320.02,325.57,7029864.0
2022-03-22 14:30:00,325.57,330.82,324.24,330.31,7470093.0,325.57,330.82,324.24,330.31,7470093.0
2022-03-22 15:00:00,330.32,332.17,328.17,329.6,6718422.0,330.32,332.17,328.17,329.6,6718422.0
2022-03-22 15:30:00,329.68,332.62,329.0,331.39,8597259.0,329.68,332.62,329.0,331.39,8597259.0
2022-03-23 09:30:00,326.54,336.39,325.47,332.95,12509721.0,326.54,336.39,325.47,332.95,12509721.0
2022-03-23 10:00:00,332.94,345.0,331.71,342.0,10487301.0,332.94,345.0,331.71,342.0,10487301.0
2022-03-23 10:30:00,342.05,344.42,338.39,342.0,5859669.0,342.05,344.42,338.39,342.0,5859669.0
2022-03-23 11:00:00,342.08,346.9,340.83,345.39,3786444.0,342.08,346.9,340.83,345.39,3786444.0
2022-03-23 11:30:00,345.65,345.85,343.83,345.32,2551698.0,345.65,345.85,343.83,345.32,2551698.0
2022-03-23 12:00:00,345.25,346.55,341.25,342.24,3352809.0,345.25,346.55,341.25,342.24,3352809.0
2022-03-23 12:30:00,342.33,342.88,336.2,338.86,3948360.0,342.33,342.88,336.2,338.86,3948360.0
2022-03-23 13:00:00,338.9,339.45,330.87,332.71,4799244.0,338.9,339.45,330.87,332.71,4799244.0
2022-03-23 13:30:00,332.67,334.92,332.1,333.27,3757272.0,332.67,334.92,332.1,333.27,3757272.0
2022-03-23 14:00:00,333.24,333.53,328.29,333.37,4183185.0,333.24,333.53,328.29,333.37,4183185.0
2022-03-23 14:30:00,333.41,336.51,331.79,333.1,3647172.0,333.41,336.51,331.79,333.1,3647172.0
2022-03-23 15:00:00,333.37,334.33,330.38,333.61,3257208.0,333.37,334.33,330.38,333.61,3257208.0
2022-03-23 15:30:00,333.6,334.33,331.48,332.91,3865230.0,333.6,334.33,331.48,332.91,3865230.0
2022-03-24 09:30:00,336.44,341.5,333.99,334.11,8075739.0,336.44,341.5,333.99,334.11,8075739.0
2022-03-24 10:00:00,334.61,337.0,329.6,331.06,5023398.0,334.61,337.0,329.6,331.06,5023398.0
2022-03-24 10:30:00,331.2,336.36,329.67,335.05,4034523.0,331.2,336.36,329.67,335.05,4034523.0
2022-03-24 11:00:00,335.0,338.3,334.67,337.23,2937936.0,335.0,338.3,334.67,337.23,2937936.0
2022-03-24 11:30:00,337.34,339.83,336.4,337.3,2209497.0,337.34,339.83,336.4,337.3,2209497.0
2022-03-24 12:00:00,337.13,337.14,334.11,334.4,1888041.0,337.13,337.14,334.11,334.4,1888041.0
2022-03-24 12:30:00,334.31,336.97,333.85,336.38,1197078.0,334.31,336.97,333.85,336.38,1197078.0
2022-03-24 13:00:00,336.37,337.1,334.67,335.72,1200117.0,336.37,337.1,334.67,335.72,1200117.0
2022-03-24 13:30:00,335.82,337.2,335.19,336.0,1068138.0,335.82,337.2,335.19,336.0,1068138.0
2022-03-24 14:00:00,335.96,337.67,334.67,336.23,1498716.0,335.96,337.67,334.67,336.23,1498716.0
2022-03-24 14:30:00,336.15,336.73,335.34,336.08,1192827.0,336.15,336.73,335.34,336.08,1192827.0
2022-03-24 15:00:00,336.07,339.47,335.38,338.3,2311602.0,336.07,339.47,335.38,338.3,2311602.0
2022-03-24 15:30:00,338.33,338.79,336.84,337.91,2790192.0,338.33,338.79,336.84,337.91,2790192.0
2022-03-25 09:30:00,336.0,339.3,334.68,335.65,5962719.0,336.0,339.3,334.68,335.65,5962719.0
2022-03-25 10:00:00,335.6,337.66,333.87,335.84,3372006.0,335.6,337.66,333.87,335.84,3372006.0
2022-03-25 10:30:00,335.92,340.6,335.85,338.35,4163838.0,335.92,340.6,335.85,338.35,4163838.0
2022-03-25 11:00:00,338.35,338.67,332.44,333.79,3097092.0,338.35,338.67,332.44,333.79,3097092.0
2022-03-25 11:30:00,333.83,335.17,333.03,333.7,2628414.0,333.83,335.17,333.03,333.7,2628414.0
2022-03-25 12:00:00,333.67,335.83,332.73,335.3,1680021.0,333.67,335.83,332.73,335.3,1680021.0
2022-03-25 12:30:00,335.33,335.76,333.11,335.2,1764177.0,335.33,335.76,333.11,335.2,1764177.0
2022-03-25 13:00:00,335.24,336.1,334.0,334.41,1228488.0,335.24,336.1,334.0,334.41,1228488.0
2022-03-25 13:30:00,334.34,336.33,334.15,336.33,1104372.0,334.34,336.33,334.15,336.33,1104372.0
2022-03-25 14:00:00,336.32,336.96,334.95,335.53,1443297.0,336.32,336.96,334.95,335.53,1443297.0
2022-03-25 14:30:00,335.5,336.82,335.48,336.03,1096203.0,335.5,336.82,335.48,336.03,1096203.0
2022-03-25 15:00:00,336.13,336.28,333.04,333.16,2431293.0,336.13,336.28,333.04,333.16,2431293.0
2022-03-25 15:30:00,333.06,337.13,332.96,336.98,3531717.0,333.06,337.13,332.96,336.98,3531717.0
2022-03-28 09:30:00,354.84,359.69,351.2,358.67,10761609.0,354.84,359.69,351.2,358.67,10761609.0
2022-03-28 10:00:00,358.94,359.11,352.76,357.42,5418225.0,358.94,359.11,352.76,357.42,5418225.0
2022-03-28 10:30:00,357.52,364.57,357.02,363.73,6505497.0,357.52,364.57,357.02,363.73,6505497.0
2022-03-28 11:00:00,363.97,365.52,361.55,362.75,4513422.0,363.97,365.52,361.55,362.75,4513422.0
2022-03-28 11:30:00,362.77,363.37,359.21,361.97,3121842.0,362.77,363.37,359.21,361.97,3121842.0
2022-03-28 12:00:00,362.02,362.66,357.22,358.59,2467233.0,362.02,362.66,357.22,358.59,2467233.0
2022-03-28 12:30:00,358.6,361.98,358.27,361.46,1968243.0,358.6,361.98,358.27,361.46,1968243.0
2022-03-28 13:00:00,361.54,364.33,361.39,363.6,2569704.0,361.54,364.33,361.39,363.6,2569704.0
2022-03-28 13:30:00,363.6,363.91,361.63,363.57,1950747.0,363.6,363.91,361.63,363.57,1950747.0
2022-03-28 14:00:00,363.67,364.49,362.09,364.19,2332542.0,363.67,364.49,362.09,364.19,2332542.0
2022-03-28 14:30:00,364.14,365.52,363.17,365.48,2360865.0,364.14,365.52,363.17,365.48,2360865.0
2022-03-28 15:00:00,365.52,365.96,363.37,364.01,2307171.0,365.52,365.96,363.37,364.01,2307171.0
2022-03-28 15:30:00,363.91,364.46,360.56,363.95,4457871.0,363.91,364.46,360.56,363.95,4457871.0
2022-03-29 09:30:00,369.33,371.59,362.37,365.32,8055921.0,369.33,371.59,362.37,365.32,8055921.0
2022-03-29 10:00:00,365.31,365.83,357.7,361.88,5132070.0,365.31,365.83,357.7,361.88,5132070.0
2022-03-29 10:30:00,361.82,365.91,360.77,365.14,3051687.0,361.82,365.91,360.77,365.14,3051687.0
2022-03-29 11:00:00,365.13,366.21,362.5,365.93,2409600.0,365.13,366.21,362.5,365.93,2409600.0
2022-03-29 11:30:00,365.93,368.82,364.87,367.42,2537763.0,365.93,368.82,364.87,367.42,2537763.0
2022-03-29 12:00:00,367.42,367.49,365.0,365.8,1621530.0,367.42,367.49,365.0,365.8,1621530.0
2022-03-29 12:30:00,365.81,366.57,363.89,365.21,1687302.0,365.81,366.57,363.89,365.21,1687302.0
2022-03-29 13:00:00,365.41,365.87,363.92,364.67,1078263.0,365.41,365.87,363.92,364.67,1078263.0
2022-03-29 13:30:00,364.69,368.09,363.43,368.04,2074305.0,364.69,368.09,363.43,368.04,2074305.0
2022-03-29 14:00:00,367.95,368.44,365.17,366.41,1738353.0,367.95,368.44,365.17,366.41,1738353.0
2022-03-29 14:30:00,366.33,367.67,365.77,366.66,1394682.0,366.33,367.67,365.77,366.66,1394682.0
2022-03-29 15:00:00,366.65,367.54,365.75,366.67,1544787.0,366.65,367.54,365.75,366.67,1544787.0
2022-03-29 15:30:00,366.82,367.43,364.76,366.61,3139722.0,366.82,367.43,364.76,366.61,3139722.0
2022-03-30 09:30:00,363.69,366.38,361.33,365.67,5132082.0,363.69,366.38,361.33,365.67,5132082.0
2022-03-30 10:00:00,365.58,370.82,364.65,370.26,5132841.0,365.58,370.82,364.65,370.26,5132841.0
2022-03-30 10:30:00,370.13,371.32,367.42,367.83,2975583.0,370.13,371.32,367.42,367.83,2975583.0
2022-03-30 11:00:00,367.8,368.37,365.44,366.09,2605956.0,367.8,368.37,365.44,366.09,2605956.0
2022-03-30 11:30:00,366.02,368.83,365.88,368.44,1212681.0,366.02,368.83,365.88,368.44,1212681.0
2022-03-30 12:00:00,368.36,368.83,367.03,367.95,966540.0,368.36,368.83,367.03,367.95,966540.0
2022-03-30 12:30:00,367.9,368.66,367.2,368.24,962598.0,367.9,368.66,367.2,368.24,962598.0
2022-03-30 13:00:00,368.18,370.91,367.58,368.5,1827432.0,368.18,370.91,367.58,368.5,1827432.0
2022-03-30 13:30:00,368.57,369.45,366.0,366.61,1455819.0,368.57,369.45,366.0,366.61,1455819.0
2022-03-30 14:00:00,366.64,367.75,363.75,364.7,1930395.0,366.64,367.75,363.75,364.7,1930395.0
2022-03-30 14:30:00,364.77,366.17,363.89,364.12,1602750.0,364.77,366.17,363.89,364.12,1602750.0
2022-03-30 15:00:00,364.11,364.41,361.57,362.57,2293767.0,364.11,364.41,361.57,362.57,2293767.0
2022-03-30 15:30:00,362.47,365.0,361.87,364.66,3160626.0,362.47,365.0,361.87,364.66,3160626.0
2022-03-31 09:30:00,364.86,365.0,360.54,363.15,4638750.0,364.86,365.0,360.54,363.15,4638750.0
2022-03-31 10:00:00,363.06,366.26,361.34,364.56,2929788.0,363.06,366.26,361.34,364.56,2929788.0
2022-03-31 10:30:00,364.67,367.71,363.69,366.87,2195463.0,364.67,367.71,363.69,366.87,2195463.0
2022-03-31 11:00:00,366.84,367.11,364.77,365.25,1484037.0,366.84,367.11,364.77,365.25,1484037.0
2022-03-31 11:30:00,365.15,366.4,364.84,366.06,834786.0,365.15,366.4,364.84,366.06,834786.0
2022-03-31 12:00:00,365.98,366.37,363.74,364.66,912882.0,365.98,366.37,363.74,364.66,912882.0
2022-03-31 12:30:00,364.67,364.74,362.8,362.94,941358.0,364.67,364.74,362.8,362.94,941358.0
2022-03-31 13:00:00,363.0,363.73,361.7,363.45,1029432.0,363.0,363.73,361.7,363.45,1029432.0
2022-03-31 13:30:00,363.43,364.66,362.72,364.07,934902.0,363.43,364.66,362.72,364.07,934902.0
2022-03-31 14:00:00,364.0,364.3,362.35,363.67,1136508.0,364.0,364.3,362.35,363.67,1136508.0
2022-03-31 14:30:00,363.69,364.43,363.21,363.77,951291.0,363.69,364.43,363.21,363.77,951291.0
2022-03-31 15:00:00,363.7,365.04,361.84,362.41,1403025.0,363.7,365.04,361.84,362.41,1403025.0
2022-03-31 15:30:00,362.43,363.03,358.88,359.2,3567303.0,362.43,363.03,358.88,359.2,3567303.0
2022-04-01 09:30:00,360.35,362.23,355.55,357.17,4850988.0,360.35,362.23,355.55,357.17,4850988.0
2022-04-01 10:00:00,357.17,361.62,356.08,361.29,3261888.0,357.17,361.62,356.08,361.29,3261888.0
2022-04-01 10:30:00,361.3,364.92,360.81,363.92,3639771.0,361.3,364.92,360.81,363.92,3639771.0
2022-04-01 11:00:00,363.82,364.07,361.68,362.12,1568145.0,363.82,364.07,361.68,362.12,1568145.0
2022-04-01 11:30:00,362.0,362.75,359.55,359.9,1775391.0,362.0,362.75,359.55,359.9,1775391.0
2022-04-01 12:00:00,359.89,360.84,359.0,360.74,1476543.0,359.89,360.84,359.0,360.74,1476543.0
2022-04-01 12:30:00,360.7,360.85,358.6,360.22,1111152.0,360.7,360.85,358.6,360.22,1111152.0
2022-04-01 13:00:00,360.14,360.74,358.5,359.18,1082604.0,360.14,360.74,358.5,359.18,1082604.0
2022-04-01 13:30:00,359.0,360.48,358.89,359.76,893487.0,359.0,360.48,358.89,359.76,893487.0
2022-04-01 14:00:00,359.67,361.67,359.34,361.14,1429053.0,359.67,361.67,359.34,361.14,1429053.0
2022-04-01 14:30:00,361.18,361.88,359.63,359.97,1151604.0,361.18,361.88,359.63,359.97,1151604.0
2022-04-01 15:00:00,359.74,360.52,357.83,358.55,1416570.0,359.74,360.52,357.83,358.55,1416570.0
2022-04-01 15:30:00,358.62,361.67,358.17,361.52,3350817.0,358.62,361.67,358.17,361.52,3350817.0
2022-04-04 09:30:00,363.05,365.42,357.51,364.86,6460980.0,363.05,365.42,357.51,364.86,6460980.0
2022-04-04 10:00:00,364.8,369.5,364.08,369.33,5934573.0,364.8,369.5,364.08,369.33,5934573.0
2022-04-04 10:30:00,369.37,375.0,368.34,373.81,5350917.0,369.37,375.0,368.34,373.81,5350917.0
2022-04-04 11:00:00,373.72,378.37,373.64,377.79,4965981.0,373.72,378.37,373.64,377.79,4965981.0
2022-04-04 11:30:00,377.83,378.91,376.07,377.45,2591484.0,377.83,378.91,376.07,377.45,2591484.0
2022-04-04 12:00:00,377.36,377.75,375.77,377.48,1586688.0,377.36,377.75,375.77,377.48,1586688.0
2022-04-04 12:30:00,377.53,378.03,376.71,377.8,1168812.0,377.53,378.03,376.71,377.8,1168812.0
2022-04-04 13:00:00,377.9,381.46,377.52,381.4,2174433.0,377.9,381.46,377.52,381.4,2174433.0
2022-04-04 13:30:00,381.35,382.68,380.95,382.45,2688906.0,381.35,382.68,380.95,382.45,2688906.0
2022-04-04 14:00:00,382.4,382.67,379.83,382.07,2412117.0,382.4,382.67,379.83,382.07,2412117.0
2022-04-04 14:30:00,382.05,383.3,381.55,381.99,2083749.0,382.05,383.3,381.55,381.99,2083749.0
2022-04-04 15:00:00,381.98,383.0,380.22,380.34,1918200.0,381.98,383.0,380.22,380.34,1918200.0
2022-04-04 15:30:00,380.34,381.96,378.78,381.85,3679785.0,380.34,381.96,378.78,381.85,3679785.0
2022-04-05 09:30:00,378.8,384.29,378.42,382.2,7124310.0,378.8,384.29,378.42,382.2,7124310.0
2022-04-05 10:00:00,382.25,382.26,374.07,375.62,5177160.0,382.25,382.26,374.07,375.62,5177160.0
2022-04-05 10:30:00,375.62,376.33,371.17,373.46,3965718.0,375.62,376.33,371.17,373.46,3965718.0
2022-04-05 11:00:00,373.52,375.99,370.33,372.0,3094344.0,373.52,375.99,370.33,372.0,3094344.0
2022-04-05 11:30:00,372.0,372.85,367.11,367.61,3821595.0,372.0,372.85,367.11,367.61,3821595.0
2022-04-05 12:00:00,367.65,368.33,363.38,364.6,3033444.0,367.65,368.33,363.38,364.6,3033444.0
2022-04-05 12:30:00,364.6,367.13,363.36,366.62,2802444.0,364.6,367.13,363.36,366.62,2802444.0
2022-04-05 13:00:00,366.64,369.02,365.58,367.64,2117310.0,366.64,369.02,365.58,367.64,2117310.0
2022-04-05 13:30:00,367.45,367.61,365.0,367.24,1494975.0,367.45,367.61,365.0,367.24,1494975.0
2022-04-05 14:00:00,367.25,368.58,365.78,367.67,1633590.0,367.25,368.58,365.78,367.67,1633590.0
2022-04-05 14:30:00,367.73,369.59,366.93,367.76,1701120.0,367.73,369.59,366.93,367.76,1701120.0
2022-04-05 15:00:00,367.75,368.11,362.85,363.64,2258076.0,367.75,368.11,362.85,363.64,2258076.0
2022-04-05 15:30:00,363.66,364.54,362.43,363.72,3280026.0,363.66,364.54,362.43,363.72,3280026.0
2022-04-06 09:30:00,357.89,359.67,348.8,349.23,9025929.0,357.89,359.67,348.8,349.23,9025929.0
2022-04-06 10:00:00,349.34,349.34,344.25,346.49,6114099.0,349.34,349.34,344.25,346.49,6114099.0
2022-04-06 10:30:00,346.48,349.63,345.67,347.66,3421341.0,346.48,349.63,345.67,347.66,3421341.0
2022-04-06 11:00:00,347.54,348.59,345.24,347.52,2523456.0,347.54,348.59,345.24,347.52,2523456.0
2022-04-06 11:30:00,347.55,348.96,346.23,347.37,1982424.0,347.55,348.96,346.23,347.37,1982424.0
2022-04-06 12:00:00,347.17,347.43,343.33,344.37,2038800.0,347.17,347.43,343.33,344.37,2038800.0
2022-04-06 12:30:00,344.33,345.49,343.17,344.25,1798023.0,344.33,345.49,343.17,344.25,1798023.0
2022-04-06 13:00:00,344.1,344.67,342.57,344.67,1691466.0,344.1,344.67,342.57,344.67,1691466.0
2022-04-06 13:30:00,344.65,352.37,344.29,350.07,4111863.0,344.65,352.37,344.29,350.07,4111863.0
2022-04-06 14:00:00,350.18,354.98,344.69,346.67,5164482.0,350.18,354.98,344.69,346.67,5164482.0
2022-04-06 14:30:00,346.74,352.65,346.74,351.89,3679938.0,346.74,352.65,346.74,351.89,3679938.0
2022-04-06 15:00:00,352.17,353.28,348.27,348.88,2879373.0,352.17,353.28,348.27,348.88,2879373.0
2022-04-06 15:30:00,348.86,352.07,347.84,348.51,3469203.0,348.86,352.07,347.84,348.51,3469203.0
2022-04-07 09:30:00,350.83,357.41,348.84,357.08,7663761.0,350.83,357.41,348.84,357.08,7663761.0
2022-04-07 10:00:00,357.2,358.86,354.0,354.93,4410339.0,357.2,358.86,354.0,354.93,4410339.0
2022-04-07 10:30:00,354.95,355.82,348.6,350.67,3550143.0,354.95,355.82,348.6,350.67,3550143.0
2022-04-07 11:00:00,350.67,352.16,345.39,346.14,2930103.0,350.67,352.16,345.39,346.14,2930103.0
2022-04-07 11:30:00,346.32,346.36,342.43,344.34,2494623.0,346.32,346.36,342.43,344.34,2494623.0
2022-04-07 12:00:00,344.15,346.37,343.28,344.78,2097618.0,344.15,346.37,343.28,344.78,2097618.0
2022-04-07 12:30:00,344.81,345.15,340.51,342.29,2333025.0,344.81,345.15,340.51,342.29,2333025.0
2022-04-07 13:00:00,342.15,348.11,342.09,347.58,2890605.0,342.15,348.11,342.09,347.58,2890605.0
2022-04-07 13:30:00,347.67,349.33,344.56,349.08,2622534.0,347.67,349.33,344.56,349.08,2622534.0
2022-04-07 14:00:00,349.05,351.13,346.92,349.16,2407968.0,349.05,351.13,346.92,349.16,2407968.0
2022-04-07 14:30:00,349.01,353.23,348.77,352.6,2225838.0,349.01,353.23,348.77,352.6,2225838.0
2022-04-07 15:00:00,352.64,354.52,351.48,352.35,2590092.0,352.64,354.52,351.48,352.35,2590092.0
2022-04-07 15:30:00,352.42,355.32,352.08,352.34,3369633.0,352.42,355.32,352.08,352.34,3369633.0
2022-04-08 09:30:00,347.68,349.48,343.37,343.81,5131875.0,347.68,349.48,343.37,343.81,5131875.0
2022-04-08 10:00:00,343.77,345.38,340.81,343.89,4156014.0,343.77,345.38,340.81,343.89,4156014.0
2022-04-08 10:30:00,344.08,345.71,341.18,345.2,3255969.0,344.08,345.71,341.18,345.2,3255969.0
2022-04-08 11:00:00,345.22,347.39,344.11,344.8,2623896.0,345.22,347.39,344.11,344.8,2623896.0
2022-04-08 11:30:00,344.84,346.28,343.7,344.44,1338033.0,344.84,346.28,343.7,344.44,1338033.0
2022-04-08 12:00:00,344.33,348.01,344.2,347.81,1867935.0,344.33,348.01,344.2,347.81,1867935.0
2022-04-08 12:30:00,347.73,348.0,346.0,347.54,1415418.0,347.73,348.0,346.0,347.54,1415418.0
2022-04-08 13:00:00,347.55,347.66,344.11,344.3,1548606.0,347.55,347.66,344.11,344.3,1548606.0
2022-04-08 13:30:00,344.37,344.57,343.02,344.08,1362054.0,344.37,344.57,343.02,344.08,1362054.0
2022-04-08 14:00:00,344.0,345.17,343.14,343.51,1175532.0,344.0,345.17,343.14,343.51,1175532.0
2022-04-08 14:30:00,343.55,345.64,343.37,345.12,1158501.0,343.55,345.64,343.37,345.12,1158501.0
2022-04-08 15:00:00,345.08,345.82,343.86,344.54,1287915.0,345.08,345.82,343.86,344.54,1287915.0
2022-04-08 15:30:00,344.57,345.05,341.67,341.83,2439213.0,344.57,345.05,341.67,341.83,2439213.0
2022-04-11 09:30:00,326.8,333.53,325.33,331.08,7205274.0,326.8,333.53,325.33,331.08,7205274.0
2022-04-11 10:00:00,331.09,336.16,330.72,331.5,3814356.0,331.09,336.16,330.72,331.5,3814356.0
2022-04-11 10:30:00,331.49,333.0,328.49,328.62,2344719.0,331.49,333.0,328.49,328.62,2344719.0
2022-04-11 11:00:00,328.49,330.07,328.08,328.42,1810599.0,328.49,330.07,328.08,328.42,1810599.0
2022-04-11 11:30:00,328.28,330.83,328.07,328.33,1615416.0,328.28,330.83,328.07,328.33,1615416.0
2022-04-11 12:00:00,328.2,329.19,327.37,328.06,1296459.0,328.2,329.19,327.37,328.06,1296459.0
2022-04-11 12:30:00,328.0,329.97,327.5,328.38,1321797.0,328.0,329.97,327.5,328.38,1321797.0
2022-04-11 13:00:00,328.33,331.11,328.33,330.04,1640691.0,328.33,331.11,328.33,330.04,1640691.0
2022-04-11 13:30:00,330.06,331.43,328.39,329.48,1139682.0,330.06,331.43,328.39,329.48,1139682.0
2022-04-11 14:00:00,329.48,330.0,327.14,327.27,1362972.0,329.48,330.0,327.14,327.27,1362972.0
2022-04-11 14:30:00,327.16,329.36,326.94,329.23,1297377.0,327.16,329.36,326.94,329.23,1297377.0
2022-04-11 15:00:00,329.29,330.46,326.67,326.94,1354119.0,329.29,330.46,326.67,326.94,1354119.0
2022-04-11 15:30:00,326.87,327.23,324.88,325.24,3300483.0,326.87,327.23,324.88,325.24,3300483.0
2022-04-12 09:30:00,332.41,339.37,330.34,339.22,7359978.0,332.41,339.37,330.34,339.22,7359978.0
2022-04-12 10:00:00,339.33,340.4,336.37,336.67,4457787.0,339.33,340.4,336.37,336.67,4457787.0
2022-04-12 10:30:00,336.66,338.0,331.07,332.37,3240330.0,336.66,338.0,331.07,332.37,3240330.0
2022-04-12 11:00:00,332.24,333.96,329.4,333.6,3088722.0,332.24,333.96,329.4,333.6,3088722.0
2022-04-12 11:30:00,333.57,334.59,332.4,332.85,1891431.0,333.57,334.59,332.4,332.85,1891431.0
2022-04-12 12:00:00,332.86,333.93,330.67,330.97,1723080.0,332.86,333.93,330.67,330.97,1723080.0
2022-04-12 12:30:00,330.89,333.08,330.5,332.67,1484253.0,330.89,333.08,330.5,332.67,1484253.0
2022-04-12 13:00:00,332.58,335.04,330.91,332.85,2095350.0,332.58,335.04,330.91,332.85,2095350.0
2022-04-12 13:30:00,333.01,333.67,330.01,330.13,1646238.0,333.01,333.67,330.01,330.13,1646238.0
2022-04-12 14:00:00,330.13,331.43,327.49,327.74,1908558.0,330.13,331.43,327.49,327.74,1908558.0
2022-04-12 14:30:00,327.67,329.33,327.2,327.88,1518249.0,327.67,329.33,327.2,327.88,1518249.0
2022-04-12 15:00:00,327.78,328.43,325.53,326.13,1844247.0,327.78,328.43,325.53,326.13,1844247.0
2022-04-12 15:30:00,326.17,329.88,325.81,328.99,2850567.0,326.17,329.88,325.81,328.99,2850567.0
2022-04-13 09:30:00,327.03,333.33,324.36,328.86,5378121.0,327.03,333.33,324.36,328.86,5378121.0
2022-04-13 10:00:00,329.08,332.46,328.07,331.03,3195900.0,329.08,332.46,328.07,331.03,3195900.0
2022-04-13 10:30:00,331.16,333.44,329.66,331.24,1984566.0,331.16,333.44,329.66,331.24,1984566.0
2022-04-13 11:00:00,331.28,336.3,331.28,335.47,2926995.0,331.28,336.3,331.28,335.47,2926995.0
2022-04-13 11:30:00,335.53,336.64,334.53,335.83,1564884.0,335.53,336.64,334.53,335.83,1564884.0
2022-04-13 12:00:00,335.67,336.45,334.36,335.88,1039884.0,335.67,336.45,334.36,335.88,1039884.0
2022-04-13 12:30:00,335.92,339.21,335.74,338.78,1754877.0,335.92,339.21,335.74,338.78,1754877.0
2022-04-13 13:00:00,338.85,339.57,337.55,338.32,1727607.0,338.85,339.57,337.55,338.32,1727607.0
2022-04-13 13:30:00,338.47,338.83,336.11,338.07,1657203.0,338.47,338.83,336.11,338.07,1657203.0
2022-04-13 14:00:00,338.11,339.16,337.49,338.79,1624164.0,338.11,339.16,337.49,338.79,1624164.0
2022-04-13 14:30:00,338.74,340.17,338.48,339.37,1415133.0,338.74,340.17,338.48,339.37,1415133.0
2022-04-13 15:00:00,339.47,341.8,338.46,341.18,2332431.0,339.47,341.8,338.46,341.18,2332431.0
2022-04-13 15:30:00,341.18,342.08,340.07,340.85,2736396.0,341.18,342.08,340.07,340.85,2736396.0
2022-04-14 09:30:00,332.84,337.57,330.15,331.74,6698757.0,332.84,337.57,330.15,331.74,6698757.0
2022-04-14 10:00:00,331.77,332.59,328.54,330.33,3431280.0,331.77,332.59,328.54,330.33,3431280.0
2022-04-14 10:30:00,330.41,331.18,327.72,328.55,2243925.0,330.41,331.18,327.72,328.55,2243925.0
2022-04-14 11:00:00,328.46,330.77,328.21,330.44,1687905.0,328.46,330.77,328.21,330.44,1687905.0
2022-04-14 11:30:00,330.46,330.55,328.99,329.37,991950.0,330.46,330.55,328.99,329.37,991950.0
2022-04-14 12:00:00,329.25,330.04,328.0,328.35,1188300.0,329.25,330.04,328.0,328.35,1188300.0
2022-04-14 12:30:00,328.33,329.32,327.4,328.23,1268859.0,328.33,329.32,327.4,328.23,1268859.0
2022-04-14 13:00:00,328.23,329.34,328.19,328.28,954165.0,328.23,329.34,328.19,328.28,954165.0
2022-04-14 13:30:00,328.35,331.93,328.35,331.91,1782132.0,328.35,331.93,328.35,331.91,1782132.0
2022-04-14 14:00:00,331.92,332.67,330.44,330.75,1731306.0,331.92,332.67,330.44,330.75,1731306.0
2022-04-14 14:30:00,330.73,331.07,329.0,329.14,1138920.0,330.73,331.07,329.0,329.14,1138920.0
2022-04-14 15:00:00,329.17,330.7,328.74,330.4,1278510.0,329.17,330.7,328.74,330.4,1278510.0
2022-04-14 15:30:00,330.43,330.47,328.02,328.32,2728326.0,330.43,330.47,328.02,328.32,2728326.0
2022-04-18 09:30:00,329.83,332.0,324.47,325.98,5203803.0,329.83,332.0,324.47,325.98,5203803.0
2022-04-18 10:00:00,325.79,335.55,324.67,334.83,4347477.0,325.79,335.55,324.67,334.83,4347477.0
2022-04-18 10:30:00,334.96,336.54,333.4,334.51,2299191.0,334.96,336.54,333.4,334.51,2299191.0
2022-04-18 11:00:00,334.52,336.0,332.34,332.62,1552614.0,334.52,336.0,332.34,332.62,1552614.0
2022-04-18 11:30:00,332.57,333.32,331.03,333.24,1452261.0,332.57,333.32,331.03,333.24,1452261.0
2022-04-18 12:00:00,333.13,333.22,329.14,329.33,1342494.0,333.13,333.22,329.14,329.33,1342494.0
2022-04-18 12:30:00,329.27,330.41,328.5,329.57,1126050.0,329.27,330.41,328.5,329.57,1126050.0
2022-04-18 13:00:00,329.57,332.05,329.27,331.54,1167687.0,329.57,332.05,329.27,331.54,1167687.0
2022-04-18 13:30:00,331.66,335.82,331.36,335.33,1761468.0,331.66,335.82,331.36,335.33,1761468.0
2022-04-18 14:00:00,335.34,338.19,334.89,337.78,2151042.0,335.34,338.19,334.89,337.78,2151042.0
2022-04-18 14:30:00,337.79,338.31,336.02,336.39,1292211.0,337.79,338.31,336.02,336.39,1292211.0
2022-04-18 15:00:00,336.42,337.17,335.07,335.07,1323840.0,336.42,337.17,335.07,335.07,1323840.0
2022-04-18 15:30:00,335.11,335.11,332.28,334.9,2475450.0,335.11,335.11,332.28,334.9,2475450.0
2022-04-19 09:30:00,334.87,340.07,331.77,339.83,5599902.0,334.87,340.07,331.77,339.83,5599902.0
2022-04-19 10:00:00,339.83,341.05,338.52,338.87,2910372.0,339.83,341.05,338.52,338.87,2910372.0
2022-04-19 10:30:00,338.91,344.01,338.65,343.18,2795526.0,338.91,344.01,338.65,343.18,2795526.0
2022-04-19 11:00:00,343.16,343.63,341.76,342.49,1618587.0,343.16,343.63,341.76,342.49,1618587.0
2022-04-19 11:30:00,342.41,344.98,341.93,343.02,1358655.0,342.41,344.98,341.93,343.02,1358655.0
2022-04-19 12:00:00,343.05,343.33,341.75,342.0,945531.0,343.05,343.33,341.75,342.0,945531.0
2022-04-19 12:30:00,342.0,343.0,341.08,342.12,986934.0,342.0,343.0,341.08,342.12,986934.0
2022-04-19 13:00:00,342.23,343.16,339.67,340.16,1137243.0,342.23,343.16,339.67,340.16,1137243.0
2022-04-19 13:30:00,340.26,342.8,339.9,342.14,1253721.0,340.26,342.8,339.9,342.14,1253721.0
2022-04-19 14:00:00,342.16,342.43,339.26,340.49,1420956.0,342.16,342.43,339.26,340.49,1420956.0
2022-04-19 14:30:00,340.49,341.93,340.41,341.53,1143864.0,340.49,341.93,340.41,341.53,1143864.0
2022-04-19 15:00:00,341.46,343.21,340.68,342.59,1598430.0,341.46,343.21,340.68,342.59,1598430.0
2022-04-19 15:30:00,342.61,343.01,341.14,342.7,2452206.0,342.61,343.01,341.14,342.7,2452206.0
2022-04-20 09:30:00,343.34,344.67,334.05,334.51,4873674.0,343.34,344.67,334.05,334.51,4873674.0
2022-04-20 10:00:00,334.48,335.17,330.46,331.94,4382337.0,334.48,335.17,330.46,331.94,4382337.0
2022-04-20 10:30:00,331.94,335.67,330.92,334.01,2873328.0,331.94,335.67,330.92,334.01,2873328.0
2022-04-20 11:00:00,334.0,334.55,331.17,331.64,1843230.0,334.0,334.55,331.17,331.64,1843230.0
2022-04-20 11:30:00,331.6,332.58,329.13,329.83,1983834.0,331.6,332.58,329.13,329.83,1983834.0
2022-04-20 12:00:00,329.83,330.12,326.0,326.67,2270109.0,329.83,330.12,326.0,326.67,2270109.0
2022-04-20 12:30:00,326.67,329.9,326.67,328.82,2167926.0,326.67,329.9,326.67,328.82,2167926.0
2022-04-20 13:00:00,328.8,330.1,327.71,328.43,1517847.0,328.8,330.1,327.71,328.43,1517847.0
2022-04-20 13:30:00,328.42,330.17,328.02,329.44,1432068.0,328.42,330.17,328.02,329.44,1432068.0
2022-04-20 14:00:00,329.47,330.43,328.07,328.35,848325.0,329.47,330.43,328.07,328.35,848325.0
2022-04-20 14:30:00,328.3,329.22,325.38,325.96,1586373.0,328.3,329.22,325.38,325.96,1586373.0
2022-04-20 15:00:00,325.86,328.11,325.69,327.33,1563303.0,325.86,328.11,325.69,327.33,1563303.0
2022-04-20 15:30:00,327.36,328.56,325.08,325.66,2775504.0,327.36,328.56,325.08,325.66,2775504.0
2022-04-21 09:30:00,358.09,364.07,353.97,357.52,13099278.0,358.09,364.07,353.97,357.52,13099278.0
2022-04-21 10:00:00,357.59,358.9,351.17,354.83,6394077.0,357.59,358.9,351.17,354.83,6394077.0
2022-04-21 10:30:00,354.87,356.45,350.25,352.28,3955185.0,354.87,356.45,350.25,352.28,3955185.0
2022-04-21 11:00:00,352.24,352.51,348.09,348.17,3330822.0,352.24,352.51,348.09,348.17,3330822.0
2022-04-21 11:30:00,348.17,349.2,345.36,345.69,3438156.0,348.17,349.2,345.36,345.69,3438156.0
2022-04-21 12:00:00,345.87,347.43,343.33,343.63,3131925.0,345.87,347.43,343.33,343.63,3131925.0
2022-04-21 12:30:00,343.55,347.13,343.55,344.52,1874847.0,343.55,347.13,343.55,344.52,1874847.0
2022-04-21 13:00:00,344.51,347.04,343.37,346.66,2352924.0,344.51,347.04,343.37,346.66,2352924.0
2022-04-21 13:30:00,346.48,347.17,342.31,342.83,1864350.0,346.48,347.17,342.31,342.83,1864350.0
2022-04-21 14:00:00,342.67,342.67,337.82,340.14,3239739.0,342.67,342.67,337.82,340.14,3239739.0
2022-04-21 14:30:00,339.9,341.53,332.67,334.67,3561813.0,339.9,341.53,332.67,334.67,3561813.0
2022-04-21 15:00:00,334.58,337.0,332.14,336.92,3695658.0,334.58,337.0,332.14,336.92,3695658.0
2022-04-21 15:30:00,336.88,337.66,334.21,336.26,3558999.0,336.88,337.66,334.21,336.26,3558999.0
2022-04-22 09:30:00,338.4,340.75,331.33,340.04,6406827.0,338.4,340.75,331.33,340.04,6406827.0
2022-04-22 10:00:00,340.13,344.95,335.86,336.74,4784034.0,340.13,344.95,335.86,336.74,4784034.0
2022-04-22 10:30:00,336.78,342.09,336.74,341.57,3166929.0,336.78,342.09,336.74,341.57,3166929.0
2022-04-22 11:00:00,341.51,344.42,339.37,342.32,2902053.0,341.51,344.42,339.37,342.32,2902053.0
2022-04-22 11:30:00,342.46,342.95,337.88,338.36,2231259.0,342.46,342.95,337.88,338.36,2231259.0
2022-04-22 12:00:00,338.35,340.0,336.87,338.88,1858053.0,338.35,340.0,336.87,338.88,1858053.0
2022-04-22 12:30:00,338.84,340.56,336.74,337.04,1756986.0,338.84,340.56,336.74,337.04,1756986.0
2022-04-22 13:00:00,337.12,338.09,336.18,336.24,1516140.0,337.12,338.09,336.18,336.24,1516140.0
2022-04-22 13:30:00,336.17,337.28,334.1,334.28,1842180.0,336.17,337.28,334.1,334.28,1842180.0
2022-04-22 14:00:00,334.22,338.61,334.07,336.66,2063604.0,334.22,338.61,334.07,336.66,2063604.0
2022-04-22 14:30:00,336.57,337.32,333.98,334.95,1583823.0,336.57,337.32,333.98,334.95,1583823.0
2022-04-22 15:00:00,334.89,337.8,334.57,335.91,2146338.0,334.89,337.8,334.57,335.91,2146338.0
2022-04-22 15:30:00,335.92,338.63,334.53,334.98,3161391.0,335.92,338.63,334.53,334.98,3161391.0
2022-04-25 09:30:00,326.33,332.24,325.1,329.79,6768579.0,326.33,332.24,325.1,329.79,6768579.0
2022-04-25 10:00:00,329.77,334.82,328.38,333.89,4193184.0,329.77,334.82,328.38,333.89,4193184.0
2022-04-25 10:30:00,333.89,336.21,331.01,331.45,2607279.0,333.89,336.21,331.01,331.45,2607279.0
2022-04-25 11:00:00,331.49,334.52,329.82,332.69,2136609.0,331.49,334.52,329.82,332.69,2136609.0
2022-04-25 11:30:00,332.7,334.18,330.04,330.49,1572828.0,332.7,334.18,330.04,330.49,1572828.0
2022-04-25 12:00:00,330.47,333.41,328.71,332.06,1907682.0,330.47,333.41,328.71,332.06,1907682.0
2022-04-25 12:30:00,332.08,334.09,330.42,331.01,1396173.0,332.08,334.09,330.42,331.01,1396173.0
2022-04-25 13:00:00,330.89,333.39,329.94,332.43,1243353.0,330.89,333.39,329.94,332.43,1243353.0
2022-04-25 13:30:00,332.43,333.3,331.38,332.17,1019472.0,332.43,333.3,331.38,332.17,1019472.0
2022-04-25 14:00:00,332.31,335.18,331.43,335.16,1612719.0,332.31,335.18,331.43,335.16,1612719.0
2022-04-25 14:30:00,335.19,335.6,330.12,330.53,2362611.0,335.19,335.6,330.12,330.53,2362611.0
2022-04-25 15:00:00,330.48,330.69,326.33,330.19,4331481.0,330.48,330.69,326.33,330.19,4331481.0
2022-04-25 15:30:00,330.21,333.59,328.16,332.76,3437520.0,330.21,333.59,328.16,332.76,3437520.0
2022-04-26 09:30:00,331.67,333.33,313.05,314.5,10450809.0,331.67,333.33,313.05,314.5,10450809.0
2022-04-26 10:00:00,314.5,315.67,305.15,307.31,11360706.0,314.5,315.67,305.15,307.31,11360706.0
2022-04-26 10:30:00,307.13,308.99,300.77,301.5,8017152.0,307.13,308.99,300.77,301.5,8017152.0
2022-04-26 11:00:00,301.45,303.55,299.42,302.5,5876652.0,301.45,303.55,299.42,302.5,5876652.0
2022-04-26 11:30:00,302.61,303.7,297.77,297.87,4088703.0,302.61,303.7,297.77,297.87,4088703.0
2022-04-26 12:00:00,297.96,301.78,297.14,301.67,4562310.0,297.96,301.78,297.14,301.67,4562310.0
2022-04-26 12:30:00,301.64,302.33,299.09,300.8,3135729.0,301.64,302.33,299.09,300.8,3135729.0
2022-04-26 13:00:00,300.74,300.79,295.1,296.62,3423300.0,300.74,300.79,295.1,296.62,3423300.0
2022-04-26 13:30:00,296.52,298.03,295.33,295.48,2883549.0,296.52,298.03,295.33,295.48,2883549.0
2022-04-26 14:00:00,295.41,298.66,294.18,297.84,3813402.0,295.41,298.66,294.18,297.84,3813402.0
2022-04-26 14:30:00,297.78,299.33,295.75,299.0,2872521.0,297.78,299.33,295.75,299.0,2872521.0
2022-04-26 15:00:00,299.06,299.83,294.46,296.57,2853066.0,299.06,299.83,294.46,296.57,2853066.0
2022-04-26 15:30:00,296.48,298.3,291.67,292.12,6462303.0,296.48,298.3,291.67,292.12,6462303.0
2022-04-27 09:30:00,299.31,306.0,297.46,300.41,8917554.0,299.31,306.0,297.46,300.41,8917554.0
2022-04-27 10:00:00,300.5,301.67,294.14,295.51,4377366.0,300.5,301.67,294.14,295.51,4377366.0
2022-04-27 10:30:00,295.54,300.55,293.84,298.63,3141717.0,295.54,300.55,293.84,298.63,3141717.0
2022-04-27 11:00:00,298.71,303.51,298.64,301.56,2780763.0,298.71,303.51,298.64,301.56,2780763.0
2022-04-27 11:30:00,301.61,303.59,299.84,300.74,2042724.0,301.61,303.59,299.84,300.74,2042724.0
2022-04-27 12:00:00,300.74,303.5,299.33,302.92,1627323.0,300.74,303.5,299.33,302.92,1627323.0
2022-04-27 12:30:00,302.99,303.17,300.0,300.86,1319715.0,302.99,303.17,300.0,300.86,1319715.0
2022-04-27 13:00:00,300.94,301.09,298.44,300.79,1811589.0,300.94,301.09,298.44,300.79,1811589.0
2022-04-27 13:30:00,300.77,301.23,298.62,300.14,1244994.0,300.77,301.23,298.62,300.14,1244994.0
2022-04-27 14:00:00,300.19,300.38,296.73,297.43,1437123.0,300.19,300.38,296.73,297.43,1437123.0
2022-04-27 14:30:00,297.33,298.86,295.05,295.72,1771869.0,297.33,298.86,295.05,295.72,1771869.0
2022-04-27 15:00:00,295.62,295.86,293.67,294.09,1978101.0,295.62,295.86,293.67,294.09,1978101.0
2022-04-27 15:30:00,294.04,295.0,292.45,293.96,3513471.0,294.04,295.0,292.45,293.96,3513471.0
2022-04-28 09:30:00,298.83,300.0,276.67,280.78,11848818.0,298.83,300.0,276.67,280.78,11848818.0
2022-04-28 10:00:00,280.74,281.63,273.9,275.66,8276055.0,280.74,281.63,273.9,275.66,8276055.0
2022-04-28 10:30:00,275.65,279.83,275.17,279.57,4582881.0,275.65,279.83,275.17,279.57,4582881.0
2022-04-28 11:00:00,279.57,282.63,278.5,279.91,4178295.0,279.57,282.63,278.5,279.91,4178295.0
2022-04-28 11:30:00,279.83,281.66,277.37,279.8,2596221.0,279.83,281.66,277.37,279.8,2596221.0
2022-04-28 12:00:00,279.59,283.71,278.96,283.6,2783469.0,279.59,283.71,278.96,283.6,2783469.0
2022-04-28 12:30:00,283.63,291.97,283.26,289.61,5861868.0,283.63,291.97,283.26,289.61,5861868.0
2022-04-28 13:00:00,289.67,291.15,287.07,288.52,3735222.0,289.67,291.15,287.07,288.52,3735222.0
2022-04-28 13:30:00,288.56,292.87,287.08,292.71,3875667.0,288.56,292.87,287.08,292.71,3875667.0
2022-04-28 14:00:00,292.68,293.7,290.17,293.4,3625386.0,292.68,293.7,290.17,293.4,3625386.0
2022-04-28 14:30:00,293.43,298.4,293.24,296.18,4479069.0,293.43,298.4,293.24,296.18,4479069.0
2022-04-28 15:00:00,296.17,296.78,293.85,293.92,3522768.0,296.17,296.78,293.85,293.92,3522768.0
2022-04-28 15:30:00,293.98,295.27,291.17,292.5,5544462.0,293.98,295.27,291.17,292.5,5544462.0
2022-04-29 09:30:00,300.75,311.12,296.7,310.97,10138863.0,300.75,311.12,296.7,310.97,10138863.0
2022-04-29 10:00:00,310.91,311.47,304.48,305.74,6604665.0,310.91,311.47,304.48,305.74,6604665.0
2022-04-29 10:30:00,305.67,307.96,300.34,302.83,4243173.0,305.67,307.96,300.34,302.83,4243173.0
2022-04-29 11:00:00,302.8,304.55,301.0,302.17,2400354.0,302.8,304.55,301.0,302.17,2400354.0
2022-04-29 11:30:00,301.92,306.33,301.77,303.72,2313087.0,301.92,306.33,301.77,303.72,2313087.0
2022-04-29 12:00:00,303.76,303.81,300.5,301.9,2081307.0,303.76,303.81,300.5,301.9,2081307.0
2022-04-29 12:30:00,301.89,301.89,297.74,298.66,2191746.0,301.89,301.89,297.74,298.66,2191746.0
2022-04-29 13:00:00,298.65,301.32,298.53,300.44,1680846.0,298.65,301.32,298.53,300.44,1680846.0
2022-04-29 13:30:00,300.35,301.93,297.28,297.29,1621086.0,300.35,301.93,297.28,297.29,1621086.0
2022-04-29 14:00:00,297.29,297.6,294.0,294.83,2141646.0,297.29,297.6,294.0,294.83,2141646.0
2022-04-29 14:30:00,294.78,295.63,292.58,294.58,1975539.0,294.78,295.63,292.58,294.58,1975539.0
2022-04-29 15:00:00,294.53,295.63,293.17,294.02,2312430.0,294.53,295.63,293.17,294.02,2312430.0
2022-04-29 15:30:00,293.93,295.05,290.0,290.06,4071927.0,293.93,295.05,290.0,290.06,4071927.0
2022-05-02 09:30:00,286.92,294.5,282.68,292.3,7538580.0,286.92,294.5,282.68,292.3,7538580.0
2022-05-02 10:00:00,292.03,296.15,288.59,295.53,4074930.0,292.03,296.15,288.59,295.53,4074930.0
2022-05-02 10:30:00,295.58,298.33,290.97,292.07,3536343.0,295.58,298.33,290.97,292.07,3536343.0
2022-05-02 11:00:00,292.07,293.91,290.09,292.2,2352318.0,292.07,293.91,290.09,292.2,2352318.0
2022-05-02 11:30:00,292.33,293.3,289.83,292.51,1957392.0,292.33,293.3,289.83,292.51,1957392.0
2022-05-02 12:00:00,292.55,293.67,290.33,291.87,1822806.0,292.55,293.67,290.33,291.87,1822806.0
2022-05-02 12:30:00,291.9,293.0,288.18,288.53,1535325.0,291.9,293.0,288.18,288.53,1535325.0
2022-05-02 13:00:00,288.61,288.94,286.68,287.52,1571121.0,288.61,288.94,286.68,287.52,1571121.0
2022-05-02 13:30:00,287.44,289.3,286.17,289.17,1723986.0,287.44,289.3,286.17,289.17,1723986.0
2022-05-02 14:00:00,289.08,291.67,286.53,288.62,2281776.0,289.08,291.67,286.53,288.62,2281776.0
2022-05-02 14:30:00,288.55,291.86,287.15,290.33,2144667.0,288.55,291.86,287.15,290.33,2144667.0
2022-05-02 15:00:00,290.57,297.41,290.27,296.3,3187587.0,290.57,297.41,290.27,296.3,3187587.0
2022-05-02 15:30:00,296.28,302.12,296.07,300.98,5023884.0,296.28,302.12,296.07,300.98,5023884.0
2022-05-03 09:30:00,300.89,307.1,296.2,307.02,7526670.0,300.89,307.1,296.2,307.02,7526670.0
2022-05-03 10:00:00,307.17,308.03,301.25,304.07,4699728.0,307.17,308.03,301.25,304.07,4699728.0
2022-05-03 10:30:00,304.15,305.67,300.39,302.54,3036624.0,304.15,305.67,300.39,302.54,3036624.0
2022-05-03 11:00:00,302.73,305.83,301.72,304.3,2445018.0,302.73,305.83,301.72,304.3,2445018.0
2022-05-03 11:30:00,304.5,305.13,302.7,304.52,1911432.0,304.5,305.13,302.7,304.52,1911432.0
2022-05-03 12:00:00,304.69,306.16,301.0,302.41,1916211.0,304.69,306.16,301.0,302.41,1916211.0
2022-05-03 12:30:00,302.36,302.83,301.02,302.33,1416348.0,302.36,302.83,301.02,302.33,1416348.0
2022-05-03 13:00:00,302.47,305.27,302.28,304.6,1618041.0,302.47,305.27,302.28,304.6,1618041.0
2022-05-03 13:30:00,304.67,306.88,304.28,305.35,1742370.0,304.67,306.88,304.28,305.35,1742370.0
2022-05-03 14:00:00,305.27,305.52,301.17,301.53,1752141.0,305.27,305.52,301.17,301.53,1752141.0
2022-05-03 14:30:00,301.52,303.53,300.02,303.01,2393790.0,301.52,303.53,300.02,303.01,2393790.0
2022-05-03 15:00:00,303.14,303.7,301.33,302.04,1723689.0,303.14,303.7,301.33,302.04,1723689.0
2022-05-03 15:30:00,302.01,303.33,300.17,303.1,2770962.0,302.01,303.33,300.17,303.1,2770962.0
2022-05-04 09:30:00,301.31,305.35,299.75,299.99,4081287.0,301.31,305.35,299.75,299.99,4081287.0
2022-05-04 10:00:00,299.83,300.16,296.0,297.67,3265524.0,299.83,300.16,296.0,297.67,3265524.0
2022-05-04 10:30:00,297.67,298.25,295.09,295.59,2523210.0,297.67,298.25,295.09,295.59,2523210.0
2022-05-04 11:00:00,295.6,297.89,295.25,296.97,1660695.0,295.6,297.89,295.25,296.97,1660695.0
2022-05-04 11:30:00,296.86,299.84,296.17,298.89,1995879.0,296.86,299.84,296.17,298.89,1995879.0
2022-05-04 12:00:00,299.04,302.43,297.95,302.18,1913874.0,299.04,302.43,297.95,302.18,1913874.0
2022-05-04 12:30:00,302.1,304.95,302.07,304.78,2607651.0,302.1,304.95,302.07,304.78,2607651.0
2022-05-04 13:00:00,304.8,306.87,303.54,304.23,2339112.0,304.8,306.87,303.54,304.23,2339112.0
2022-05-04 13:30:00,304.34,306.89,303.5,306.01,1593858.0,304.34,306.89,303.5,306.01,1593858.0
2022-05-04 14:00:00,305.83,309.18,299.79,304.02,4989099.0,305.83,309.18,299.79,304.02,4989099.0
2022-05-04 14:30:00,303.96,309.33,297.75,308.88,5595072.0,303.96,309.33,297.75,308.88,5595072.0
2022-05-04 15:00:00,308.95,314.44,308.44,312.9,5824173.0,308.95,314.44,308.44,312.9,5824173.0
2022-05-04 15:30:00,313.08,318.5,312.77,317.71,7102926.0,313.08,318.5,312.77,317.71,7102926.0
2022-05-05 09:30:00,313.2,315.2,306.51,307.98,6182214.0,313.2,315.2,306.51,307.98,6182214.0
2022-05-05 10:00:00,308.04,308.04,300.17,300.17,5541687.0,308.04,308.04,300.17,300.17,5541687.0
2022-05-05 10:30:00,300.17,301.52,296.88,299.67,4842600.0,300.17,301.52,296.88,299.67,4842600.0
2022-05-05 11:00:00,299.72,299.8,294.27,296.21,3891438.0,299.72,299.8,294.27,296.21,3891438.0
2022-05-05 11:30:00,296.13,299.57,292.34,292.67,3856035.0,296.13,299.57,292.34,292.67,3856035.0
2022-05-05 12:00:00,292.5,295.95,291.23,294.55,3137832.0,292.5,295.95,291.23,294.55,3137832.0
2022-05-05 12:30:00,294.37,295.88,291.97,293.98,2576220.0,294.37,295.88,291.97,293.98,2576220.0
2022-05-05 13:00:00,293.97,296.17,292.85,293.4,2620719.0,293.97,296.17,292.85,293.4,2620719.0
2022-05-05 13:30:00,293.3,294.76,290.94,291.94,2120271.0,293.3,294.76,290.94,291.94,2120271.0
2022-05-05 14:00:00,291.83,293.92,290.8,290.89,2279598.0,291.83,293.92,290.8,290.89,2279598.0
2022-05-05 14:30:00,290.98,293.4,290.4,291.31,1969737.0,290.98,293.4,290.4,291.31,1969737.0
2022-05-05 15:00:00,291.25,291.7,285.9,286.64,3564381.0,291.25,291.7,285.9,286.64,3564381.0
2022-05-05 15:30:00,286.62,291.76,286.1,291.09,5663847.0,286.62,291.76,286.1,291.09,5663847.0
2022-05-06 09:30:00,295.67,295.83,281.03,284.52,8148429.0,295.67,295.83,281.03,284.52,8148429.0
2022-05-06 10:00:00,284.15,293.28,283.67,289.5,6011865.0,284.15,293.28,283.67,289.5,6011865.0
2022-05-06 10:30:00,289.5,295.4,287.36,294.27,4196079.0,289.5,295.4,287.36,294.27,4196079.0
2022-05-06 11:00:00,294.13,296.0,290.34,295.27,3114429.0,294.13,296.0,290.34,295.27,3114429.0
2022-05-06 11:30:00,295.28,295.8,290.09,290.35,2659659.0,295.28,295.8,290.09,290.35,2659659.0
2022-05-06 12:00:00,290.34,293.98,289.51,291.42,1983801.0,290.34,293.98,289.51,291.42,1983801.0
2022-05-06 12:30:00,291.4,292.82,290.25,292.6,1437381.0,291.4,292.82,290.25,292.6,1437381.0
2022-05-06 13:00:00,292.76,293.0,288.95,290.22,1401294.0,292.76,293.0,288.95,290.22,1401294.0
2022-05-06 13:30:00,290.3,290.78,287.04,287.39,1412196.0,290.3,290.78,287.04,287.39,1412196.0
2022-05-06 14:00:00,287.13,288.7,285.53,287.37,1804659.0,287.13,288.7,285.53,287.37,1804659.0
2022-05-06 14:30:00,287.36,289.21,285.87,286.79,1634520.0,287.36,289.21,285.87,286.79,1634520.0
2022-05-06 15:00:00,286.91,287.48,285.53,286.33,1509405.0,286.91,287.48,285.53,286.33,1509405.0
2022-05-06 15:30:00,286.19,290.33,286.16,288.56,3355611.0,286.19,290.33,286.16,288.56,3355611.0
2022-05-09 09:30:00,278.82,281.88,274.0,278.06,7460643.0,278.82,281.88,274.0,278.06,7460643.0
2022-05-09 10:00:00,278.23,279.13,271.07,271.12,4133256.0,278.23,279.13,271.07,271.12,4133256.0
2022-05-09 10:30:00,271.06,272.23,268.4,268.51,4489959.0,271.06,272.23,268.4,268.51,4489959.0
2022-05-09 11:00:00,268.52,269.0,265.78,268.5,4440504.0,268.52,269.0,265.78,268.5,4440504.0
2022-05-09 11:30:00,268.45,272.62,266.87,271.68,3532587.0,268.45,272.62,266.87,271.68,3532587.0
2022-05-09 12:00:00,271.67,274.41,269.2,272.62,2861493.0,271.67,274.41,269.2,272.62,2861493.0
2022-05-09 12:30:00,272.61,273.85,269.0,269.32,1878552.0,272.61,273.85,269.0,269.32,1878552.0
2022-05-09 13:00:00,269.32,270.23,267.8,269.51,1624764.0,269.32,270.23,267.8,269.51,1624764.0
2022-05-09 13:30:00,269.45,269.98,267.14,268.15,1743462.0,269.45,269.98,267.14,268.15,1743462.0
2022-05-09 14:00:00,268.07,268.67,266.05,266.19,2170209.0,268.07,268.67,266.05,266.19,2170209.0
2022-05-09 14:30:00,266.21,268.18,264.88,267.48,2628693.0,266.21,268.18,264.88,267.48,2628693.0
2022-05-09 15:00:00,267.51,269.11,264.08,264.71,2934168.0,267.51,269.11,264.08,264.71,2934168.0
2022-05-09 15:30:00,264.71,264.96,260.38,262.45,5517441.0,264.71,264.96,260.38,262.45,5517441.0
2022-05-10 09:30:00,273.1,275.12,264.7,269.89,7847676.0,273.1,275.12,264.7,269.89,7847676.0
2022-05-10 10:00:00,269.85,274.6,267.75,268.67,5056233.0,269.85,274.6,267.75,268.67,5056233.0
2022-05-10 10:30:00,268.86,270.43,262.43,263.48,3557118.0,268.86,270.43,262.43,263.48,3557118.0
2022-05-10 11:00:00,263.37,264.17,258.08,261.36,4329708.0,263.37,264.17,258.08,261.36,4329708.0
2022-05-10 11:30:00,261.52,264.79,260.09,262.57,3049950.0,261.52,264.79,260.09,262.57,3049950.0
2022-05-10 12:00:00,262.8,265.86,262.21,263.17,2443053.0,262.8,265.86,262.21,263.17,2443053.0
2022-05-10 12:30:00,263.37,265.25,260.77,262.23,2081436.0,263.37,265.25,260.77,262.23,2081436.0
2022-05-10 13:00:00,262.06,265.89,261.58,265.75,1816320.0,262.06,265.89,261.58,265.75,1816320.0
2022-05-10 13:30:00,265.8,272.49,265.69,271.59,4062879.0,265.8,272.49,265.69,271.59,4062879.0
2022-05-10 14:00:00,271.62,271.89,266.7,268.26,2371239.0,271.62,271.89,266.7,268.26,2371239.0
2022-05-10 14:30:00,268.31,270.3,267.27,268.38,1997007.0,268.31,270.3,267.27,268.38,1997007.0
2022-05-10 15:00:00,268.51,270.22,264.84,265.93,2412747.0,268.51,270.22,264.84,265.93,2412747.0
2022-05-10 15:30:00,265.91,267.79,263.67,266.69,3674568.0,265.91,267.79,263.67,266.69,3674568.0
2022-05-11 09:30:00,264.89,269.92,256.0,264.48,8149824.0,264.89,269.92,256.0,264.48,8149824.0
2022-05-11 10:00:00,264.34,268.16,261.38,266.5,4457325.0,264.34,268.16,261.38,266.5,4457325.0
2022-05-11 10:30:00,266.5,267.47,260.97,261.62,3230151.0,266.5,267.47,260.97,261.62,3230151.0
2022-05-11 11:00:00,261.64,261.93,258.67,261.57,2859369.0,261.64,261.93,258.67,261.57,2859369.0
2022-05-11 11:30:00,261.63,263.84,260.15,260.58,2170824.0,261.63,263.84,260.15,260.58,2170824.0
2022-05-11 12:00:00,260.46,261.43,258.24,258.49,2160627.0,260.46,261.43,258.24,258.49,2160627.0
2022-05-11 12:30:00,258.3,258.67,253.86,254.57,3047781.0,258.3,258.67,253.86,254.57,3047781.0
2022-05-11 13:00:00,254.51,254.75,251.11,251.69,3204312.0,254.51,254.75,251.11,251.69,3204312.0
2022-05-11 13:30:00,251.68,252.15,246.8,247.25,3973068.0,251.68,252.15,246.8,247.25,3973068.0
2022-05-11 14:00:00,247.19,251.1,246.95,249.19,3213393.0,247.19,251.1,246.95,249.19,3213393.0
2022-05-11 14:30:00,249.27,251.75,247.53,247.8,2747997.0,249.27,251.75,247.53,247.8,2747997.0
2022-05-11 15:00:00,247.59,247.99,245.02,246.0,3239823.0,247.59,247.99,245.02,246.0,3239823.0
2022-05-11 15:30:00,246.06,246.75,242.4,244.78,6423606.0,246.06,246.75,242.4,244.78,6423606.0
2022-05-12 09:30:00,233.66,239.83,226.67,233.94,18200988.0,233.66,239.83,226.67,233.94,18200988.0
2022-05-12 10:00:00,233.76,250.26,230.04,247.69,12456162.0,233.76,250.26,230.04,247.69,12456162.0
2022-05-12 10:30:00,247.8,252.94,242.68,251.8,6540774.0,247.8,252.94,242.68,251.8,6540774.0
2022-05-12 11:00:00,251.87,253.22,246.27,248.17,4630470.0,251.87,253.22,246.27,248.17,4630470.0
2022-05-12 11:30:00,248.2,251.33,240.53,240.99,7016919.0,248.2,251.33,240.53,240.99,7016919.0
2022-05-12 12:00:00,240.96,242.5,237.08,242.24,5601525.0,240.96,242.5,237.08,242.24,5601525.0
2022-05-12 12:30:00,242.16,246.37,240.5,243.07,4563714.0,242.16,246.37,240.5,243.07,4563714.0
2022-05-12 13:00:00,243.08,244.47,240.7,242.56,2645433.0,243.08,244.47,240.7,242.56,2645433.0
2022-05-12 13:30:00,242.56,244.07,235.17,237.53,3755673.0,242.56,244.07,235.17,237.53,3755673.0
2022-05-12 14:00:00,237.52,239.5,235.86,239.06,3090576.0,237.52,239.5,235.86,239.06,3090576.0
2022-05-12 14:30:00,238.97,239.5,236.2,237.34,2764026.0,238.97,239.5,236.2,237.34,2764026.0
2022-05-12 15:00:00,237.37,243.0,235.69,240.34,4276059.0,237.37,243.0,235.69,240.34,4276059.0
2022-05-12 15:30:00,240.34,243.73,239.4,242.67,5392011.0,240.34,243.73,239.4,242.67,5392011.0
2022-05-13 09:30:00,257.83,258.49,250.52,255.51,10804113.0,257.83,258.49,250.52,255.51,10804113.0
2022-05-13 10:00:00,255.75,258.12,253.4,256.14,5344452.0,255.75,258.12,253.4,256.14,5344452.0
2022-05-13 10:30:00,256.28,258.78,254.9,256.18,4143999.0,256.28,258.78,254.9,256.18,4143999.0
2022-05-13 11:00:00,256.13,257.26,254.69,256.58,3267714.0,256.13,257.26,254.69,256.58,3267714.0
2022-05-13 11:30:00,256.65,257.13,255.7,256.63,2498532.0,256.65,257.13,255.7,256.63,2498532.0
2022-05-13 12:00:00,256.57,262.45,256.2,260.67,5127759.0,256.57,262.45,256.2,260.67,5127759.0
2022-05-13 12:30:00,260.65,261.66,258.36,259.76,2372415.0,260.65,261.66,258.36,259.76,2372415.0
2022-05-13 13:00:00,259.75,260.71,258.36,258.72,1760733.0,259.75,260.71,258.36,258.72,1760733.0
2022-05-13 13:30:00,258.67,259.05,254.96,256.37,2414370.0,258.67,259.05,254.96,256.37,2414370.0
2022-05-13 14:00:00,256.3,256.46,252.73,253.45,3568749.0,256.3,256.46,252.73,253.45,3568749.0
2022-05-13 14:30:00,253.45,256.33,253.37,256.3,2574645.0,253.45,256.33,253.37,256.3,2574645.0
2022-05-13 15:00:00,256.27,258.48,255.87,258.04,2924871.0,256.27,258.48,255.87,258.04,2924871.0
2022-05-13 15:30:00,257.96,258.46,254.11,256.53,4216170.0,257.96,258.46,254.11,256.53,4216170.0
2022-05-16 09:30:00,255.72,256.34,248.33,250.85,6935349.0,255.72,256.34,248.33,250.85,6935349.0
2022-05-16 10:00:00,250.97,256.59,248.9,254.99,5424945.0,250.97,256.59,248.9,254.99,5424945.0
2022-05-16 10:30:00,254.89,255.0,244.54,244.72,4886454.0,254.89,255.0,244.54,244.72,4886454.0
2022-05-16 11:00:00,244.63,247.41,244.23,245.35,4472376.0,244.63,247.41,244.23,245.35,4472376.0
2022-05-16 11:30:00,245.35,248.29,244.0,247.7,3506799.0,245.35,248.29,244.0,247.7,3506799.0
2022-05-16 12:00:00,247.81,248.62,244.33,245.18,2287317.0,247.81,248.62,244.33,245.18,2287317.0
2022-05-16 12:30:00,245.12,246.47,242.7,243.25,2912634.0,245.12,246.47,242.7,243.25,2912634.0
2022-05-16 13:00:00,243.1,243.49,239.69,242.8,4091043.0,243.1,243.49,239.69,242.8,4091043.0
2022-05-16 13:30:00,242.73,245.55,242.73,243.12,3039543.0,242.73,245.55,242.73,243.12,3039543.0
2022-05-16 14:00:00,243.14,246.48,241.9,245.66,3203388.0,243.14,246.48,241.9,245.66,3203388.0
2022-05-16 14:30:00,245.69,247.02,244.33,245.56,3139815.0,245.69,247.02,244.33,245.56,3139815.0
2022-05-16 15:00:00,245.63,245.64,241.15,242.0,2862108.0,245.63,245.64,241.15,242.0,2862108.0
2022-05-16 15:30:00,242.09,242.78,239.71,241.42,4066422.0,242.09,242.78,239.71,241.42,4066422.0
2022-05-17 09:30:00,249.0,252.96,247.8,248.8,8043924.0,249.0,252.96,247.8,248.8,8043924.0
2022-05-17 10:00:00,249.0,251.15,245.56,245.66,4298274.0,249.0,251.15,245.56,245.66,4298274.0
2022-05-17 10:30:00,245.63,246.58,242.95,244.26,2930370.0,245.63,246.58,242.95,244.26,2930370.0
2022-05-17 11:00:00,244.26,248.78,243.71,248.74,3356652.0,244.26,248.78,243.71,248.74,3356652.0
2022-05-17 11:30:00,248.8,252.58,248.35,251.72,4572525.0,248.8,252.58,248.35,251.72,4572525.0
2022-05-17 12:00:00,251.74,252.33,249.51,251.5,2727903.0,251.74,252.33,249.51,251.5,2727903.0
2022-05-17 12:30:00,251.5,253.26,248.83,249.01,2573583.0,251.5,253.26,248.83,249.01,2573583.0
2022-05-17 13:00:00,248.99,253.55,248.59,252.21,2810910.0,248.99,253.55,248.59,252.21,2810910.0
2022-05-17 13:30:00,252.31,252.82,251.17,251.68,1265157.0,252.31,252.82,251.17,251.68,1265157.0
2022-05-17 14:00:00,251.75,254.83,248.27,249.41,3660849.0,251.75,254.83,248.27,249.41,3660849.0
2022-05-17 14:30:00,249.34,253.63,248.34,251.04,3211308.0,249.34,253.63,248.34,251.04,3211308.0
2022-05-17 15:00:00,251.0,253.16,250.89,252.63,2169273.0,251.0,253.16,250.89,252.63,2169273.0
2022-05-17 15:30:00,252.67,254.16,251.78,253.96,3672885.0,252.67,254.16,251.78,253.96,3672885.0
2022-05-18 09:30:00,248.27,250.98,246.17,249.59,6120690.0,248.27,250.98,246.17,249.59,6120690.0
2022-05-18 10:00:00,249.71,253.5,249.13,250.62,4684902.0,249.71,253.5,249.13,250.62,4684902.0
2022-05-18 10:30:00,250.47,251.08,248.38,250.76,2877723.0,250.47,251.08,248.38,250.76,2877723.0
2022-05-18 11:00:00,250.76,250.76,245.0,245.19,2494137.0,250.76,250.76,245.0,245.19,2494137.0
2022-05-18 11:30:00,245.33,246.17,242.55,242.78,3159996.0,245.33,246.17,242.55,242.78,3159996.0
2022-05-18 12:00:00,242.83,243.15,238.19,238.43,4260387.0,242.83,243.15,238.19,238.43,4260387.0
2022-05-18 12:30:00,238.41,240.98,237.43,240.25,3754866.0,238.41,240.98,237.43,240.25,3754866.0
2022-05-18 13:00:00,240.24,240.3,235.33,235.77,3393237.0,240.24,240.3,235.33,235.77,3393237.0
2022-05-18 13:30:00,235.73,236.61,234.03,235.14,3326511.0,235.73,236.61,234.03,235.14,3326511.0
2022-05-18 14:00:00,235.21,235.94,234.27,235.65,2952204.0,235.21,235.94,234.27,235.65,2952204.0
2022-05-18 14:30:00,235.54,236.48,233.6,234.95,3554622.0,235.54,236.48,233.6,234.95,3554622.0
2022-05-18 15:00:00,234.88,238.23,234.34,234.57,3641343.0,234.88,238.23,234.34,234.57,3641343.0
2022-05-18 15:30:00,234.55,237.31,234.44,236.58,4895607.0,234.55,237.31,234.44,236.58,4895607.0
2022-05-19 09:30:00,235.76,238.6,231.37,234.37,10199625.0,235.76,238.6,231.37,234.37,10199625.0
2022-05-19 10:00:00,234.44,238.22,234.02,234.89,5772906.0,234.44,238.22,234.02,234.89,5772906.0
2022-05-19 10:30:00,234.84,239.54,233.51,238.73,4681020.0,234.84,239.54,233.51,238.73,4681020.0
2022-05-19 11:00:00,238.79,240.81,237.03,239.59,3873981.0,238.79,240.81,237.03,239.59,3873981.0
2022-05-19 11:30:00,239.63,244.67,239.49,242.67,4952337.0,239.63,244.67,239.49,242.67,4952337.0
2022-05-19 12:00:00,242.77,243.55,239.67,240.98,2799402.0,242.77,243.55,239.67,240.98,2799402.0
2022-05-19 12:30:00,241.22,241.38,236.7,238.29,2682609.0,241.22,241.38,236.7,238.29,2682609.0
2022-05-19 13:00:00,238.17,239.1,235.1,235.9,2896224.0,238.17,239.1,235.1,235.9,2896224.0
2022-05-19 13:30:00,236.0,240.0,234.78,239.0,2863305.0,236.0,240.0,234.78,239.0,2863305.0
2022-05-19 14:00:00,239.0,239.27,237.15,237.91,2311533.0,239.0,239.27,237.15,237.91,2311533.0
2022-05-19 14:30:00,237.8,240.25,237.55,239.22,2624841.0,237.8,240.25,237.55,239.22,2624841.0
2022-05-19 15:00:00,239.19,240.53,236.37,236.67,2820849.0,239.19,240.53,236.37,236.67,2820849.0
2022-05-19 15:30:00,236.67,238.53,236.1,236.56,3799074.0,236.67,238.53,236.1,236.56,3799074.0
2022-05-20 09:30:00,237.93,240.53,232.37,232.87,7919037.0,237.93,240.53,232.37,232.87,7919037.0
2022-05-20 10:00:00,232.86,233.25,225.49,229.76,8790321.0,232.86,233.25,225.49,229.76,8790321.0
2022-05-20 10:30:00,229.54,229.75,221.89,222.27,6279948.0,229.54,229.75,221.89,222.27,6279948.0
2022-05-20 11:00:00,222.23,223.66,219.43,222.51,7650111.0,222.23,223.66,219.43,222.51,7650111.0
2022-05-20 11:30:00,222.57,223.83,221.08,221.49,4805004.0,222.57,223.83,221.08,221.49,4805004.0
2022-05-20 12:00:00,221.33,221.91,216.85,217.8,5207604.0,221.33,221.91,216.85,217.8,5207604.0
2022-05-20 12:30:00,217.74,218.46,211.08,214.5,8196231.0,217.74,218.46,211.08,214.5,8196231.0
2022-05-20 13:00:00,214.55,214.58,211.0,211.3,4439808.0,214.55,214.58,211.0,211.3,4439808.0
2022-05-20 13:30:00,211.37,217.86,211.0,216.94,6979863.0,211.37,217.86,211.0,216.94,6979863.0
2022-05-20 14:00:00,216.95,217.28,212.59,213.96,4003608.0,216.95,217.28,212.59,213.96,4003608.0
2022-05-20 14:30:00,214.01,217.17,212.83,215.19,4034838.0,214.01,217.17,212.83,215.19,4034838.0
2022-05-20 15:00:00,215.23,216.2,212.56,216.2,4302822.0,215.23,216.2,212.56,216.2,4302822.0
2022-05-20 15:30:00,216.14,222.3,214.93,221.3,9519660.0,216.14,222.3,214.93,221.3,9519660.0
2022-05-23 09:30:00,218.34,222.07,212.69,216.19,11820453.0,218.34,222.07,212.69,216.19,11820453.0
2022-05-23 10:00:00,216.33,221.27,213.33,221.19,5928099.0,216.33,221.27,213.33,221.19,5928099.0
2022-05-23 10:30:00,221.18,224.64,219.0,220.33,5050233.0,221.18,224.64,219.0,220.33,5050233.0
2022-05-23 11:00:00,220.28,222.16,219.67,220.83,3118749.0,220.28,222.16,219.67,220.83,3118749.0
2022-05-23 11:30:00,220.96,223.38,220.57,222.61,3092034.0,220.96,223.38,220.57,222.61,3092034.0
2022-05-23 12:00:00,222.59,226.65,222.33,224.49,3362706.0,222.59,226.65,222.33,224.49,3362706.0
2022-05-23 12:30:00,224.52,225.17,222.36,223.17,2323743.0,224.52,225.17,222.36,223.17,2323743.0
2022-05-23 13:00:00,223.13,223.16,220.33,222.24,2064354.0,223.13,223.16,220.33,222.24,2064354.0
2022-05-23 13:30:00,222.18,224.11,221.96,223.67,2127744.0,222.18,224.11,221.96,223.67,2127744.0
2022-05-23 14:00:00,223.67,225.24,223.0,223.33,1933470.0,223.67,225.24,223.0,223.33,1933470.0
2022-05-23 14:30:00,223.39,225.06,222.33,222.99,1904334.0,223.39,225.06,222.33,222.99,1904334.0
2022-05-23 15:00:00,223.11,224.56,222.33,223.1,1938990.0,223.11,224.56,222.33,223.1,1938990.0
2022-05-23 15:30:00,223.08,225.43,222.92,224.92,3664353.0,223.08,225.43,222.92,224.92,3664353.0
2022-05-24 09:30:00,217.81,217.97,211.03,211.21,7207998.0,217.81,217.97,211.03,211.21,7207998.0
2022-05-24 10:00:00,211.18,213.67,209.22,213.39,6526380.0,211.18,213.67,209.22,213.39,6526380.0
2022-05-24 10:30:00,213.36,214.2,210.82,212.31,3787296.0,213.36,214.2,210.82,212.31,3787296.0
2022-05-24 11:00:00,212.43,213.78,211.53,213.52,2657163.0,212.43,213.78,211.53,213.52,2657163.0
2022-05-24 11:30:00,213.59,215.78,211.7,214.24,3579396.0,213.59,215.78,211.7,214.24,3579396.0
2022-05-24 12:00:00,214.24,217.91,213.62,215.17,3423600.0,214.24,217.91,213.62,215.17,3423600.0
2022-05-24 12:30:00,215.1,215.43,212.02,212.94,2872881.0,215.1,215.43,212.02,212.94,2872881.0
2022-05-24 13:00:00,212.83,212.89,209.37,210.58,2861871.0,212.83,212.89,209.37,210.58,2861871.0
2022-05-24 13:30:00,210.46,212.58,209.52,211.83,2443059.0,210.46,212.58,209.52,211.83,2443059.0
2022-05-24 14:00:00,211.84,212.89,210.05,210.15,2220558.0,211.84,212.89,210.05,210.15,2220558.0
2022-05-24 14:30:00,210.04,210.83,207.24,208.1,3046821.0,210.04,210.83,207.24,208.1,3046821.0
2022-05-24 15:00:00,208.09,209.27,206.86,208.36,3041886.0,208.09,209.27,206.86,208.36,3041886.0
2022-05-24 15:30:00,208.43,211.58,208.0,209.4,5915334.0,208.43,211.58,208.0,209.4,5915334.0
2022-05-25 09:30:00,207.95,213.83,207.67,212.13,8416326.0,207.95,213.83,207.67,212.13,8416326.0
2022-05-25 10:00:00,212.17,216.33,211.25,216.22,6714600.0,212.17,216.33,211.25,216.22,6714600.0
2022-05-25 10:30:00,216.26,217.96,214.17,217.62,4513818.0,216.26,217.96,214.17,217.62,4513818.0
2022-05-25 11:00:00,217.59,222.19,217.17,219.32,6485451.0,217.59,222.19,217.17,219.32,6485451.0
2022-05-25 11:30:00,219.37,220.16,217.25,219.09,4047885.0,219.37,220.16,217.25,219.09,4047885.0
2022-05-25 12:00:00,219.15,220.48,216.74,217.71,2873367.0,219.15,220.48,216.74,217.71,2873367.0
2022-05-25 12:30:00,217.8,220.43,217.21,220.18,2637756.0,217.8,220.43,217.21,220.18,2637756.0
2022-05-25 13:00:00,220.02,221.4,219.06,220.99,2179548.0,220.02,221.4,219.06,220.99,2179548.0
2022-05-25 13:30:00,220.9,222.17,220.12,220.34,2432682.0,220.9,222.17,220.12,220.34,2432682.0
2022-05-25 14:00:00,220.36,222.59,217.36,221.52,4859256.0,220.36,222.59,217.36,221.52,4859256.0
2022-05-25 14:30:00,221.51,222.72,219.67,221.11,2929071.0,221.51,222.72,219.67,221.11,2929071.0
2022-05-25 15:00:00,221.11,223.11,220.74,221.97,2513268.0,221.11,223.11,220.74,221.97,2513268.0
2022-05-25 15:30:00,221.95,222.66,219.0,219.56,4194381.0,221.95,222.66,219.0,219.56,4194381.0
2022-05-26 09:30:00,220.47,224.96,217.89,224.31,9337179.0,220.47,224.96,217.89,224.31,9337179.0
2022-05-26 10:00:00,224.32,230.33,223.01,228.22,7413075.0,224.32,230.33,223.01,228.22,7413075.0
2022-05-26 10:30:00,228.33,232.26,227.11,232.18,4783557.0,228.33,232.26,227.11,232.18,4783557.0
2022-05-26 11:00:00,232.13,234.33,231.03,232.54,5664951.0,232.13,234.33,231.03,232.54,5664951.0
2022-05-26 11:30:00,232.6,235.65,231.86,235.19,4219326.0,232.6,235.65,231.86,235.19,4219326.0
2022-05-26 12:00:00,235.18,238.83,234.57,238.43,4858359.0,235.18,238.83,234.57,238.43,4858359.0
2022-05-26 12:30:00,238.43,239.56,237.5,238.69,3710028.0,238.43,239.56,237.5,238.69,3710028.0
2022-05-26 13:00:00,238.72,238.82,235.29,235.65,4258959.0,238.72,238.82,235.29,235.65,4258959.0
2022-05-26 13:30:00,235.72,237.43,235.5,236.52,3529074.0,235.72,237.43,235.5,236.52,3529074.0
2022-05-26 14:00:00,236.5,237.86,235.43,237.1,2780760.0,236.5,237.86,235.43,237.1,2780760.0
2022-05-26 14:30:00,237.19,237.65,236.04,237.27,2153769.0,237.19,237.65,236.04,237.27,2153769.0
2022-05-26 15:00:00,237.18,237.38,233.45,234.69,3585012.0,237.18,237.38,233.45,234.69,3585012.0
2022-05-26 15:30:00,234.66,236.86,234.48,235.85,4591251.0,234.66,236.86,234.48,235.85,4591251.0
2022-05-27 09:30:00,241.08,247.87,240.18,247.31,11341347.0,241.08,247.87,240.18,247.31,11341347.0
2022-05-27 10:00:00,247.34,249.96,246.13,249.23,6508002.0,247.34,249.96,246.13,249.23,6508002.0
2022-05-27 10:30:00,249.29,251.75,248.6,249.02,6338832.0,249.29,251.75,248.6,249.02,6338832.0
2022-05-27 11:00:00,249.02,251.0,247.87,250.37,4280139.0,249.02,251.0,247.87,250.37,4280139.0
2022-05-27 11:30:00,250.42,251.59,250.08,251.04,2972238.0,250.42,251.59,250.08,251.04,2972238.0
2022-05-27 12:00:00,251.07,251.63,249.6,249.86,2801280.0,251.07,251.63,249.6,249.86,2801280.0
2022-05-27 12:30:00,249.84,250.6,249.02,250.15,2163804.0,249.84,250.6,249.02,250.15,2163804.0
2022-05-27 13:00:00,250.25,251.23,249.98,250.7,1766967.0,250.25,251.23,249.98,250.7,1766967.0
2022-05-27 13:30:00,250.73,251.2,249.91,250.52,1728084.0,250.73,251.2,249.91,250.52,1728084.0
2022-05-27 14:00:00,250.53,251.7,249.92,251.42,2204889.0,250.53,251.7,249.92,251.42,2204889.0
2022-05-27 14:30:00,251.44,252.33,251.07,251.84,2405421.0,251.44,252.33,251.07,251.84,2405421.0
2022-05-27 15:00:00,251.78,253.17,251.57,252.9,2993259.0,251.78,253.17,251.57,252.9,2993259.0
2022-05-27 15:30:00,252.88,253.27,251.51,253.22,4654188.0,252.88,253.27,251.51,253.22,4654188.0
2022-05-31 09:30:00,257.95,259.6,248.42,250.08,10555968.0,257.95,259.6,248.42,250.08,10555968.0
2022-05-31 10:00:00,249.98,250.76,244.74,248.05,7116633.0,249.98,250.76,244.74,248.05,7116633.0
2022-05-31 10:30:00,248.04,257.15,248.02,254.8,6347979.0,248.04,257.15,248.02,254.8,6347979.0
2022-05-31 11:00:00,254.71,256.16,251.05,252.27,3939951.0,254.71,256.16,251.05,252.27,3939951.0
2022-05-31 11:30:00,252.24,257.2,251.18,255.95,3809805.0,252.24,257.2,251.18,255.95,3809805.0
2022-05-31 12:00:00,255.95,257.6,254.73,257.05,3126225.0,255.95,257.6,254.73,257.05,3126225.0
2022-05-31 12:30:00,257.1,259.37,256.27,257.19,3366096.0,257.1,259.37,256.27,257.19,3366096.0
2022-05-31 13:00:00,257.18,257.56,252.67,253.23,3143292.0,257.18,257.56,252.67,253.23,3143292.0
2022-05-31 13:30:00,253.26,256.54,253.03,256.28,2621859.0,253.26,256.54,253.03,256.28,2621859.0
2022-05-31 14:00:00,256.17,256.66,253.87,254.67,2119449.0,256.17,256.66,253.87,254.67,2119449.0
2022-05-31 14:30:00,254.73,254.83,249.44,251.18,2825445.0,254.73,254.83,249.44,251.18,2825445.0
2022-05-31 15:00:00,251.01,253.69,250.42,253.17,3163458.0,251.01,253.69,250.42,253.17,3163458.0
2022-05-31 15:30:00,253.19,254.25,251.53,252.67,4435911.0,253.19,254.25,251.53,252.67,4435911.0
2022-06-01 09:30:00,251.68,256.61,251.68,256.14,7043637.0,251.68,256.61,251.68,256.14,7043637.0
2022-06-01 10:00:00,256.33,257.33,247.34,248.09,6639903.0,256.33,257.33,247.34,248.09,6639903.0
2022-06-01 10:30:00,248.06,251.99,246.24,251.12,5033244.0,248.06,251.99,246.24,251.12,5033244.0
2022-06-01 11:00:00,251.07,251.12,246.9,248.54,2653830.0,251.07,251.12,246.9,248.54,2653830.0
2022-06-01 11:30:00,248.55,248.81,244.75,245.35,3376950.0,248.55,248.81,244.75,245.35,3376950.0
2022-06-01 12:00:00,245.4,246.05,243.64,244.53,3133962.0,245.4,246.05,243.64,244.53,3133962.0
2022-06-01 12:30:00,244.46,246.37,244.32,245.15,2237439.0,244.46,246.37,244.32,245.15,2237439.0
2022-06-01 13:00:00,245.19,247.23,244.93,245.33,2515137.0,245.19,247.23,244.93,245.33,2515137.0
2022-06-01 13:30:00,245.33,247.06,244.45,246.43,2341521.0,245.33,247.06,244.45,246.43,2341521.0
2022-06-01 14:00:00,246.41,249.46,245.74,249.04,3350808.0,246.41,249.46,245.74,249.04,3350808.0
2022-06-01 14:30:00,249.22,249.83,247.76,248.21,2423424.0,249.22,249.83,247.76,248.21,2423424.0
2022-06-01 15:00:00,248.28,250.16,247.41,248.39,2215812.0,248.28,250.16,247.41,248.39,2215812.0
2022-06-01 15:30:00,248.4,248.98,246.7,246.77,2793102.0,248.4,248.98,246.7,246.77,2793102.0
2022-06-02 09:30:00,244.16,252.0,242.07,251.47,8725641.0,244.16,252.0,242.07,251.47,8725641.0
2022-06-02 10:00:00,251.39,255.55,250.67,251.94,6727080.0,251.39,255.55,250.67,251.94,6727080.0
2022-06-02 10:30:00,252.03,256.25,251.48,256.0,4608438.0,252.03,256.25,251.48,256.0,4608438.0
2022-06-02 11:00:00,256.07,261.16,255.73,260.92,5431641.0,256.07,261.16,255.73,260.92,5431641.0
2022-06-02 11:30:00,261.03,263.99,260.02,261.7,5106720.0,261.03,263.99,260.02,261.7,5106720.0
2022-06-02 12:00:00,261.83,264.21,260.88,263.24,3874845.0,261.83,264.21,260.88,263.24,3874845.0
2022-06-02 12:30:00,263.33,263.68,260.19,261.03,3209154.0,263.33,263.68,260.19,261.03,3209154.0
2022-06-02 13:00:00,261.17,261.68,259.01,261.36,3428637.0,261.17,261.68,259.01,261.36,3428637.0
2022-06-02 13:30:00,261.46,261.5,259.5,260.85,2559990.0,261.46,261.5,259.5,260.85,2559990.0
2022-06-02 14:00:00,260.86,261.49,260.21,260.84,2019279.0,260.86,261.49,260.21,260.84,2019279.0
2022-06-02 14:30:00,260.82,262.76,258.5,258.92,3471978.0,260.82,262.76,258.5,258.92,3471978.0
2022-06-02 15:00:00,258.92,260.07,257.39,257.85,3184344.0,258.92,260.07,257.39,257.85,3184344.0
2022-06-02 15:30:00,257.94,259.94,257.1,258.3,4960041.0,257.94,259.94,257.1,258.3,4960041.0
2022-06-03 09:30:00,243.23,247.8,238.43,242.6,13739607.0,243.23,247.8,238.43,242.6,13739607.0
2022-06-03 10:00:00,242.79,244.8,239.44,240.09,6893724.0,242.79,244.8,239.44,240.09,6893724.0
2022-06-03 10:30:00,239.99,240.88,237.3,237.51,5287497.0,239.99,240.88,237.3,237.51,5287497.0
2022-06-03 11:00:00,237.49,237.82,233.94,235.65,6222903.0,237.49,237.82,233.94,235.65,6222903.0
2022-06-03 11:30:00,235.62,238.11,235.34,237.26,4884702.0,235.62,238.11,235.34,237.26,4884702.0
2022-06-03 12:00:00,237.14,238.09,235.8,237.39,3445035.0,237.14,238.09,235.8,237.39,3445035.0
2022-06-03 12:30:00,237.44,238.11,236.2,237.27,3036861.0,237.44,238.11,236.2,237.27,3036861.0
2022-06-03 13:00:00,237.34,238.96,234.69,235.3,3857463.0,237.34,238.96,234.69,235.3,3857463.0
2022-06-03 13:30:00,235.33,235.83,234.04,234.69,2682933.0,235.33,235.83,234.04,234.69,2682933.0
2022-06-03 14:00:00,234.69,236.5,234.37,236.45,2893689.0,234.69,236.5,234.37,236.45,2893689.0
2022-06-03 14:30:00,236.48,236.5,234.74,235.6,2500683.0,236.48,236.5,234.74,235.6,2500683.0
2022-06-03 15:00:00,235.6,235.88,233.42,234.71,4136640.0,235.6,235.88,233.42,234.71,4136640.0
2022-06-03 15:30:00,234.67,235.63,233.82,234.51,5417673.0,234.67,235.63,233.82,234.51,5417673.0
2022-06-06 09:30:00,244.44,244.87,235.55,238.87,10000629.0,244.44,244.87,235.55,238.87,10000629.0
2022-06-06 10:00:00,238.97,241.33,238.01,240.7,7295508.0,238.97,241.33,238.01,240.7,7295508.0
2022-06-06 10:30:00,240.67,242.2,239.4,239.84,4416273.0,240.67,242.2,239.4,239.84,4416273.0
2022-06-06 11:00:00,239.91,240.52,235.8,236.9,3718629.0,239.91,240.52,235.8,236.9,3718629.0
2022-06-06 11:30:00,237.0,238.3,236.27,237.3,2867004.0,237.0,238.3,236.27,237.3,2867004.0
2022-06-06 12:00:00,237.29,237.44,234.35,235.56,3093390.0,237.29,237.44,234.35,235.56,3093390.0
2022-06-06 12:30:00,235.4,238.82,234.5,238.47,3012138.0,235.4,238.82,234.5,238.47,3012138.0
2022-06-06 13:00:00,238.4,238.57,235.42,236.85,2032383.0,238.4,238.57,235.42,236.85,2032383.0
2022-06-06 13:30:00,236.85,240.9,236.56,240.48,3378882.0,236.85,240.9,236.56,240.48,3378882.0
2022-06-06 14:00:00,240.49,240.63,237.43,237.87,2365137.0,240.49,240.63,237.43,237.87,2365137.0
2022-06-06 14:30:00,237.86,238.72,236.7,237.67,2450145.0,237.86,238.72,236.7,237.67,2450145.0
2022-06-06 15:00:00,237.64,238.36,236.68,237.19,1864248.0,237.64,238.36,236.68,237.19,1864248.0
2022-06-06 15:30:00,237.1,239.36,236.68,238.33,3749010.0,237.1,239.36,236.68,238.33,3749010.0
2022-06-07 09:30:00,233.96,237.03,230.09,234.83,8863680.0,233.96,237.03,230.09,234.83,8863680.0
2022-06-07 10:00:00,234.97,236.98,232.7,236.49,5742798.0,234.97,236.98,232.7,236.49,5742798.0
2022-06-07 10:30:00,236.46,239.86,235.75,238.64,5338653.0,236.46,239.86,235.75,238.64,5338653.0
2022-06-07 11:00:00,238.67,238.91,235.96,236.15,3223884.0,238.67,238.91,235.96,236.15,3223884.0
2022-06-07 11:30:00,236.16,237.93,235.45,237.71,2573409.0,236.16,237.93,235.45,237.71,2573409.0
2022-06-07 12:00:00,237.74,238.13,235.94,236.74,1907403.0,237.74,238.13,235.94,236.74,1907403.0
2022-06-07 12:30:00,236.68,238.58,236.19,238.0,2356635.0,236.68,238.58,236.19,238.0,2356635.0
2022-06-07 13:00:00,238.03,239.37,237.6,238.27,2292672.0,238.03,239.37,237.6,238.27,2292672.0
2022-06-07 13:30:00,238.33,239.82,237.94,238.4,2078517.0,238.33,239.82,237.94,238.4,2078517.0
2022-06-07 14:00:00,238.39,239.57,238.18,238.96,1575678.0,238.39,239.57,238.18,238.96,1575678.0
2022-06-07 14:30:00,238.99,239.2,236.92,237.57,1652862.0,238.99,239.2,236.92,237.57,1652862.0
2022-06-07 15:00:00,237.56,239.4,237.48,239.2,2143101.0,237.56,239.4,237.48,239.2,2143101.0
2022-06-07 15:30:00,239.17,240.0,238.73,238.87,3794694.0,239.17,240.0,238.73,238.87,3794694.0
2022-06-08 09:30:00,240.1,248.28,239.18,247.39,8952639.0,240.1,248.28,239.18,247.39,8952639.0
2022-06-08 10:00:00,247.49,249.96,246.21,247.76,7240407.0,247.49,249.96,246.21,247.76,7240407.0
2022-06-08 10:30:00,247.73,249.61,247.26,247.67,4252017.0,247.73,249.61,247.26,247.67,4252017.0
2022-06-08 11:00:00,247.73,248.96,246.8,247.22,3030696.0,247.73,248.96,246.8,247.22,3030696.0
2022-06-08 11:30:00,247.23,247.55,244.69,244.8,3861300.0,247.23,247.55,244.69,244.8,3861300.0
2022-06-08 12:00:00,244.73,245.56,243.0,243.8,2896392.0,244.73,245.56,243.0,243.8,2896392.0
2022-06-08 12:30:00,243.77,243.9,241.48,243.34,2805789.0,243.77,243.9,241.48,243.34,2805789.0
2022-06-08 13:00:00,243.31,243.71,242.27,242.58,2020290.0,243.31,243.71,242.27,242.58,2020290.0
2022-06-08 13:30:00,242.56,242.94,240.95,242.87,2307081.0,242.56,242.94,240.95,242.87,2307081.0
2022-06-08 14:00:00,242.84,243.67,241.47,241.96,1802370.0,242.84,243.67,241.47,241.96,1802370.0
2022-06-08 14:30:00,241.92,242.91,241.22,242.06,1974090.0,241.92,242.91,241.22,242.06,1974090.0
2022-06-08 15:00:00,242.08,242.79,241.2,242.33,1807695.0,242.08,242.79,241.2,242.33,1807695.0
2022-06-08 15:30:00,242.35,243.14,241.66,241.84,2739000.0,242.35,243.14,241.66,241.84,2739000.0
2022-06-09 09:30:00,249.41,251.15,243.9,250.75,10854576.0,249.41,251.15,243.9,250.75,10854576.0
2022-06-09 10:00:00,250.74,254.52,249.44,254.51,9538044.0,250.74,254.52,249.44,254.51,9538044.0
2022-06-09 10:30:00,254.55,255.55,250.63,251.35,5797887.0,254.55,255.55,250.63,251.35,5797887.0
2022-06-09 11:00:00,251.27,251.5,248.15,248.34,4303902.0,251.27,251.5,248.15,248.34,4303902.0
2022-06-09 11:30:00,248.34,249.8,247.05,247.72,3364218.0,248.34,249.8,247.05,247.72,3364218.0
2022-06-09 12:00:00,247.77,248.21,245.87,247.5,2925237.0,247.77,248.21,245.87,247.5,2925237.0
2022-06-09 12:30:00,247.52,248.78,246.48,247.55,2579559.0,247.52,248.78,246.48,247.55,2579559.0
2022-06-09 13:00:00,247.59,248.54,246.38,246.55,1988382.0,247.59,248.54,246.38,246.55,1988382.0
2022-06-09 13:30:00,246.5,246.5,244.72,246.08,2758509.0,246.5,246.5,244.72,246.08,2758509.0
2022-06-09 14:00:00,246.15,246.17,244.36,245.46,1877694.0,246.15,246.17,244.36,245.46,1877694.0
2022-06-09 14:30:00,245.4,245.4,243.2,243.25,2151501.0,245.4,245.4,243.2,243.25,2151501.0
2022-06-09 15:00:00,243.2,243.57,240.93,241.21,3446892.0,243.2,243.57,240.93,241.21,3446892.0
2022-06-09 15:30:00,241.22,241.37,239.33,239.71,4847241.0,241.22,241.37,239.33,239.71,4847241.0
2022-06-10 09:30:00,235.16,239.5,231.67,234.33,10733931.0,235.16,239.5,231.67,234.33,10733931.0
2022-06-10 10:00:00,234.22,234.25,230.55,232.04,6958875.0,234.22,234.25,230.55,232.04,6958875.0
2022-06-10 10:30:00,232.05,234.84,231.67,231.67,5133915.0,232.05,234.84,231.67,231.67,5133915.0
2022-06-10 11:00:00,231.67,232.44,228.87,229.07,4167471.0,231.67,232.44,228.87,229.07,4167471.0
2022-06-10 11:30:00,229.07,230.84,227.91,230.41,4040718.0,229.07,230.84,227.91,230.41,4040718.0
2022-06-10 12:00:00,230.37,231.31,229.08,229.68,2694081.0,230.37,231.31,229.08,229.68,2694081.0
2022-06-10 12:30:00,229.7,230.81,228.96,229.52,2180889.0,229.7,230.81,228.96,229.52,2180889.0
2022-06-10 13:00:00,229.53,229.95,228.36,229.87,2006202.0,229.53,229.95,228.36,229.87,2006202.0
2022-06-10 13:30:00,229.85,232.73,229.03,231.65,2926395.0,229.85,232.73,229.03,231.65,2926395.0
2022-06-10 14:00:00,231.64,232.11,230.7,231.13,2206032.0,231.64,232.11,230.7,231.13,2206032.0
2022-06-10 14:30:00,231.18,234.5,231.17,233.77,3316161.0,231.18,234.5,231.17,233.77,3316161.0
2022-06-10 15:00:00,233.76,234.27,232.1,233.55,3270513.0,233.76,234.27,232.1,233.55,3270513.0
2022-06-10 15:30:00,233.55,233.97,231.57,232.27,4131141.0,233.55,233.97,231.57,232.27,4131141.0
2022-06-13 09:30:00,223.23,226.63,219.2,219.61,10526421.0,223.23,226.63,219.2,219.61,10526421.0
2022-06-13 10:00:00,219.61,221.31,214.74,216.46,8314041.0,219.61,221.31,214.74,216.46,8314041.0
2022-06-13 10:30:00,216.41,218.51,215.27,217.77,5746626.0,216.41,218.51,215.27,217.77,5746626.0
2022-06-13 11:00:00,217.7,222.21,216.7,220.61,5874447.0,217.7,222.21,216.7,220.61,5874447.0
2022-06-13 11:30:00,220.48,222.8,220.01,221.41,3538005.0,220.48,222.8,220.01,221.41,3538005.0
2022-06-13 12:00:00,221.4,221.96,219.5,221.12,2754876.0,221.4,221.96,219.5,221.12,2754876.0
2022-06-13 12:30:00,221.08,223.17,219.17,219.3,2822472.0,221.08,223.17,219.17,219.3,2822472.0
2022-06-13 13:00:00,219.31,219.33,217.42,218.0,2551338.0,219.31,219.33,217.42,218.0,2551338.0
2022-06-13 13:30:00,217.97,219.62,217.09,219.4,2380527.0,217.97,219.62,217.09,219.4,2380527.0
2022-06-13 14:00:00,219.4,219.48,217.27,217.66,1757667.0,219.4,219.48,217.27,217.66,1757667.0
2022-06-13 14:30:00,217.66,218.29,216.21,216.75,2552448.0,217.66,218.29,216.21,216.75,2552448.0
2022-06-13 15:00:00,216.68,217.3,215.0,215.13,3300717.0,216.68,217.3,215.0,215.13,3300717.0
2022-06-13 15:30:00,215.08,216.85,214.68,215.73,4818090.0,215.08,216.85,214.68,215.73,4818090.0
2022-06-14 09:30:00,218.29,218.96,211.74,217.91,9723447.0,218.29,218.96,211.74,217.91,9723447.0
2022-06-14 10:00:00,217.89,218.68,211.89,212.92,7072155.0,217.89,218.68,211.89,212.92,7072155.0
2022-06-14 10:30:00,213.02,217.24,212.07,215.75,6056574.0,213.02,217.24,212.07,215.75,6056574.0
2022-06-14 11:00:00,215.63,218.86,214.83,218.22,4277223.0,215.63,218.86,214.83,218.22,4277223.0
2022-06-14 11:30:00,218.24,222.33,217.81,221.59,5240844.0,218.24,222.33,217.81,221.59,5240844.0
2022-06-14 12:00:00,221.62,222.16,219.14,221.27,3613731.0,221.62,222.16,219.14,221.27,3613731.0
2022-06-14 12:30:00,221.33,222.0,219.71,221.86,2645154.0,221.33,222.0,219.71,221.86,2645154.0
2022-06-14 13:00:00,221.94,226.33,221.85,224.0,5149527.0,221.94,226.33,221.85,224.0,5149527.0
2022-06-14 13:30:00,224.05,224.29,220.8,221.43,3431502.0,224.05,224.29,220.8,221.43,3431502.0
2022-06-14 14:00:00,221.35,222.9,220.72,222.63,2774085.0,221.35,222.9,220.72,222.63,2774085.0
2022-06-14 14:30:00,222.63,223.35,220.37,220.41,3002220.0,222.63,223.35,220.37,220.41,3002220.0
2022-06-14 15:00:00,220.47,220.63,217.71,219.71,3800553.0,220.47,220.63,217.71,219.71,3800553.0
2022-06-14 15:30:00,219.74,221.94,219.58,221.02,4179870.0,219.74,221.94,219.58,221.02,4179870.0
2022-06-15 09:30:00,220.92,226.12,218.15,224.69,9857226.0,220.92,226.12,218.15,224.69,9857226.0
2022-06-15 10:00:00,224.74,228.54,223.17,225.17,7569612.0,224.74,228.54,223.17,225.17,7569612.0
2022-06-15 10:30:00,225.26,225.39,222.41,224.35,4352856.0,225.26,225.39,222.41,224.35,4352856.0
2022-06-15 11:00:00,224.33,226.13,224.08,225.3,3452064.0,224.33,226.13,224.08,225.3,3452064.0
2022-06-15 11:30:00,225.32,226.64,224.5,226.38,2768001.0,225.32,226.64,224.5,226.38,2768001.0
2022-06-15 12:00:00,226.42,228.32,226.15,228.31,2938515.0,226.42,228.32,226.15,228.31,2938515.0
2022-06-15 12:30:00,228.28,228.74,225.89,226.05,3252309.0,228.28,228.74,225.89,226.05,3252309.0
2022-06-15 13:00:00,226.07,228.42,226.0,228.33,2317515.0,226.07,228.42,226.0,228.33,2317515.0
2022-06-15 13:30:00,228.33,229.32,225.92,228.27,3021207.0,228.33,229.32,225.92,228.27,3021207.0
2022-06-15 14:00:00,228.17,230.67,223.62,227.28,8100516.0,228.17,230.67,223.62,227.28,8100516.0
2022-06-15 14:30:00,227.35,235.66,224.75,230.05,9829854.0,227.35,235.66,224.75,230.05,9829854.0
2022-06-15 15:00:00,230.32,233.66,229.26,233.6,5812038.0,230.32,233.66,229.26,233.6,5812038.0
2022-06-15 15:30:00,233.61,234.99,231.41,233.0,8001876.0,233.61,234.99,231.41,233.0,8001876.0
2022-06-16 09:30:00,222.64,225.17,218.72,219.28,10576872.0,222.64,225.17,218.72,219.28,10576872.0
2022-06-16 10:00:00,219.18,220.64,217.78,220.3,6025983.0,219.18,220.64,217.78,220.3,6025983.0
2022-06-16 10:30:00,220.24,220.92,217.05,217.15,4153908.0,220.24,220.92,217.05,217.15,4153908.0
2022-06-16 11:00:00,217.19,219.08,217.01,218.39,4290252.0,217.19,219.08,217.01,218.39,4290252.0
2022-06-16 11:30:00,218.42,218.59,215.5,216.44,3393990.0,218.42,218.59,215.5,216.44,3393990.0
2022-06-16 12:00:00,216.39,216.55,214.14,215.59,3144186.0,216.39,216.55,214.14,215.59,3144186.0
2022-06-16 12:30:00,215.6,215.74,213.6,214.23,3303333.0,215.6,215.74,213.6,214.23,3303333.0
2022-06-16 13:00:00,214.23,215.33,213.55,214.84,2877612.0,214.23,215.33,213.55,214.84,2877612.0
2022-06-16 13:30:00,214.91,215.52,211.52,211.66,3690366.0,214.91,215.52,211.52,211.66,3690366.0
2022-06-16 14:00:00,211.73,211.89,209.5,209.54,4287276.0,211.73,211.89,209.5,209.54,4287276.0
2022-06-16 14:30:00,209.51,210.67,208.69,209.91,3954465.0,209.51,210.67,208.69,209.91,3954465.0
2022-06-16 15:00:00,209.91,211.92,209.5,211.45,4886295.0,209.91,211.92,209.5,211.45,4886295.0
2022-06-16 15:30:00,211.39,213.28,210.03,213.15,6249030.0,211.39,213.28,210.03,213.15,6249030.0
2022-06-17 09:30:00,213.33,220.97,213.33,218.8,11730939.0,213.33,220.97,213.33,218.8,11730939.0
2022-06-17 10:00:00,218.85,219.17,214.22,215.06,6361335.0,218.85,219.17,214.22,215.06,6361335.0
2022-06-17 10:30:00,215.14,216.11,213.2,215.32,4654737.0,215.14,216.11,213.2,215.32,4654737.0
2022-06-17 11:00:00,215.21,218.44,214.17,216.97,4785555.0,215.21,218.44,214.17,216.97,4785555.0
2022-06-17 11:30:00,217.0,217.46,215.22,215.51,2653731.0,217.0,217.46,215.22,215.51,2653731.0
2022-06-17 12:00:00,215.63,216.73,214.81,216.5,2222997.0,215.63,216.73,214.81,216.5,2222997.0
2022-06-17 12:30:00,216.53,217.96,216.04,217.29,2376981.0,216.53,217.96,216.04,217.29,2376981.0
2022-06-17 13:00:00,217.31,219.85,217.03,218.53,3241284.0,217.31,219.85,217.03,218.53,3241284.0
2022-06-17 13:30:00,218.58,219.12,217.17,218.27,2109975.0,218.58,219.12,217.17,218.27,2109975.0
2022-06-17 14:00:00,218.24,218.97,217.37,218.33,1943520.0,218.24,218.97,217.37,218.33,1943520.0
2022-06-17 14:30:00,218.33,219.11,217.29,217.47,1820367.0,218.33,219.11,217.29,217.47,1820367.0
2022-06-17 15:00:00,217.48,218.01,216.0,217.89,2522268.0,217.48,218.01,216.0,217.89,2522268.0
2022-06-17 15:30:00,217.88,217.96,216.38,216.68,4551888.0,217.88,217.96,216.38,216.68,4551888.0
2022-06-21 09:30:00,224.68,235.62,224.33,235.24,13875408.0,224.68,235.62,224.33,235.24,13875408.0
2022-06-21 10:00:00,235.32,235.99,233.37,234.44,7563021.0,235.32,235.99,233.37,234.44,7563021.0
2022-06-21 10:30:00,234.42,241.28,234.2,240.83,9340725.0,234.42,241.28,234.2,240.83,9340725.0
2022-06-21 11:00:00,240.9,242.83,239.19,241.21,6835749.0,240.9,242.83,239.19,241.21,6835749.0
2022-06-21 11:30:00,241.26,241.49,238.4,238.45,4971336.0,241.26,241.49,238.4,238.45,4971336.0
2022-06-21 12:00:00,238.47,241.27,238.44,240.17,4100529.0,238.47,241.27,238.44,240.17,4100529.0
2022-06-21 12:30:00,240.15,241.98,239.87,241.83,3454953.0,240.15,241.98,239.87,241.83,3454953.0
2022-06-21 13:00:00,241.84,243.58,241.23,242.29,4166268.0,241.84,243.58,241.23,242.29,4166268.0
2022-06-21 13:30:00,242.34,243.5,241.45,241.95,2656824.0,242.34,243.5,241.45,241.95,2656824.0
2022-06-21 14:00:00,241.95,243.07,241.08,242.86,2994279.0,241.95,243.07,241.08,242.86,2994279.0
2022-06-21 14:30:00,242.92,243.19,241.37,241.52,2776038.0,242.92,243.19,241.37,241.52,2776038.0
2022-06-21 15:00:00,241.54,242.52,240.67,241.03,2792853.0,241.54,242.52,240.67,241.03,2792853.0
2022-06-21 15:30:00,241.08,241.21,236.53,237.0,6835602.0,241.08,241.21,236.53,237.0,6835602.0
2022-06-22 09:30:00,234.5,243.08,233.83,242.33,12592551.0,234.5,243.08,233.83,242.33,12592551.0
2022-06-22 10:00:00,242.33,245.85,239.74,245.45,7959918.0,242.33,245.85,239.74,245.45,7959918.0
2022-06-22 10:30:00,245.43,246.82,242.84,245.12,6191484.0,245.43,246.82,242.84,245.12,6191484.0
2022-06-22 11:00:00,245.15,245.39,241.84,241.9,4074111.0,245.15,245.39,241.84,241.9,4074111.0
2022-06-22 11:30:00,241.9,243.45,237.78,237.91,5168058.0,241.9,243.45,237.78,237.91,5168058.0
2022-06-22 12:00:00,237.94,239.48,237.19,238.57,4469031.0,237.94,239.48,237.19,238.57,4469031.0
2022-06-22 12:30:00,238.54,240.17,238.25,240.15,3301725.0,238.54,240.17,238.25,240.15,3301725.0
2022-06-22 13:00:00,240.14,240.23,238.5,239.23,2469069.0,240.14,240.23,238.5,239.23,2469069.0
2022-06-22 13:30:00,239.17,240.85,238.45,239.06,2803869.0,239.17,240.85,238.45,239.06,2803869.0
2022-06-22 14:00:00,239.06,240.19,237.89,238.06,2892912.0,239.06,240.19,237.89,238.06,2892912.0
2022-06-22 14:30:00,237.99,238.72,235.89,237.59,2787414.0,237.99,238.72,235.89,237.59,2787414.0
2022-06-22 15:00:00,237.52,238.41,236.1,236.52,2819817.0,237.52,238.41,236.1,236.52,2819817.0
2022-06-22 15:30:00,236.53,236.86,234.77,236.02,5047086.0,236.53,236.86,234.77,236.02,5047086.0
2022-06-23 09:30:00,237.87,239.32,229.17,232.27,11659278.0,237.87,239.32,229.17,232.27,11659278.0
2022-06-23 10:00:00,232.32,236.83,231.83,235.98,8309082.0,232.32,236.83,231.83,235.98,8309082.0
2022-06-23 10:30:00,236.17,238.67,234.13,238.44,5907279.0,236.17,238.67,234.13,238.44,5907279.0
2022-06-23 11:00:00,238.46,239.13,235.8,237.68,5000799.0,238.46,239.13,235.8,237.68,5000799.0
2022-06-23 11:30:00,237.95,238.21,235.09,235.39,3595935.0,237.95,238.21,235.09,235.39,3595935.0
2022-06-23 12:00:00,235.45,235.67,232.89,233.79,3981099.0,235.45,235.67,232.89,233.79,3981099.0
2022-06-23 12:30:00,233.78,233.78,230.5,230.78,3855210.0,233.78,233.78,230.5,230.78,3855210.0
2022-06-23 13:00:00,230.67,231.72,229.43,229.97,3860349.0,230.67,231.72,229.43,229.97,3860349.0
2022-06-23 13:30:00,229.98,231.29,228.64,231.0,3534444.0,229.98,231.29,228.64,231.0,3534444.0
2022-06-23 14:00:00,231.07,231.98,230.2,231.85,3170151.0,231.07,231.98,230.2,231.85,3170151.0
2022-06-23 14:30:00,231.83,232.99,231.76,232.12,2995953.0,231.83,232.99,231.76,232.12,2995953.0
2022-06-23 15:00:00,232.17,234.75,231.09,234.33,4460217.0,232.17,234.75,231.09,234.33,4460217.0
2022-06-23 15:30:00,234.28,236.67,234.28,235.05,5444685.0,234.28,236.67,234.28,235.05,5444685.0
2022-06-24 09:30:00,237.47,243.22,236.09,242.29,11576160.0,237.47,243.22,236.09,242.29,11576160.0
2022-06-24 10:00:00,242.35,246.07,242.34,244.9,8444976.0,242.35,246.07,242.34,244.9,8444976.0
2022-06-24 10:30:00,244.98,245.22,241.75,243.12,4774506.0,244.98,245.22,241.75,243.12,4774506.0
2022-06-24 11:00:00,243.12,244.46,241.97,243.07,4001139.0,243.12,244.46,241.97,243.07,4001139.0
2022-06-24 11:30:00,243.15,243.62,242.34,243.51,3074205.0,243.15,243.62,242.34,243.51,3074205.0
2022-06-24 12:00:00,243.56,244.34,242.73,243.55,2886900.0,243.56,244.34,242.73,243.55,2886900.0
2022-06-24 12:30:00,243.56,244.77,242.85,244.56,2271303.0,243.56,244.77,242.85,244.56,2271303.0
2022-06-24 13:00:00,244.57,245.41,244.12,244.92,2545530.0,244.57,245.41,244.12,244.92,2545530.0
2022-06-24 13:30:00,244.94,245.25,243.77,243.89,2173272.0,244.94,245.25,243.77,243.89,2173272.0
2022-06-24 14:00:00,243.92,245.25,243.58,245.0,2053824.0,243.92,245.25,243.58,245.0,2053824.0
2022-06-24 14:30:00,245.06,245.22,244.13,244.47,1849197.0,245.06,245.22,244.13,244.47,1849197.0
2022-06-24 15:00:00,244.49,244.59,243.38,244.59,2154750.0,244.49,244.59,243.38,244.59,2154750.0
2022-06-24 15:30:00,244.6,245.95,243.75,245.63,5963907.0,244.6,245.95,243.75,245.63,5963907.0
2022-06-27 09:30:00,249.37,252.07,243.51,246.99,11433957.0,249.37,252.07,243.51,246.99,11433957.0
2022-06-27 10:00:00,247.0,250.39,244.89,245.97,7310031.0,247.0,250.39,244.89,245.97,7310031.0
2022-06-27 10:30:00,245.82,249.77,245.58,248.79,5264349.0,245.82,249.77,245.58,248.79,5264349.0
2022-06-27 11:00:00,248.82,249.1,246.83,247.67,3108753.0,248.82,249.1,246.83,247.67,3108753.0
2022-06-27 11:30:00,247.64,248.13,246.01,246.42,2655507.0,247.64,248.13,246.01,246.42,2655507.0
2022-06-27 12:00:00,246.37,246.62,243.76,244.46,3068883.0,246.37,246.62,243.76,244.46,3068883.0
2022-06-27 12:30:00,244.46,245.58,243.56,245.22,2887980.0,244.46,245.58,243.56,245.22,2887980.0
2022-06-27 13:00:00,245.19,245.33,244.02,244.49,1824663.0,245.19,245.33,244.02,244.49,1824663.0
2022-06-27 13:30:00,244.47,244.55,242.56,243.0,2754657.0,244.47,244.55,242.56,243.0,2754657.0
2022-06-27 14:00:00,242.94,244.5,242.76,243.73,1962495.0,242.94,244.5,242.76,243.73,1962495.0
2022-06-27 14:30:00,243.65,245.56,243.5,244.43,2291349.0,243.65,245.56,243.5,244.43,2291349.0
2022-06-27 15:00:00,244.37,244.82,243.0,244.46,2386833.0,244.37,244.82,243.0,244.46,2386833.0
2022-06-27 15:30:00,244.46,245.18,243.37,244.88,3030786.0,244.46,245.18,243.37,244.88,3030786.0
2022-06-28 09:30:00,244.51,249.97,244.0,248.28,9800670.0,244.51,249.97,244.0,248.28,9800670.0
2022-06-28 10:00:00,248.17,249.29,244.4,244.88,6109962.0,248.17,249.29,244.4,244.88,6109962.0
2022-06-28 10:30:00,244.85,244.93,241.48,242.94,5801928.0,244.85,244.93,241.48,242.94,5801928.0
2022-06-28 11:00:00,242.86,243.66,238.61,238.97,4891773.0,242.86,243.66,238.61,238.97,4891773.0
2022-06-28 11:30:00,238.93,239.66,236.19,236.43,4765965.0,238.93,239.66,236.19,236.43,4765965.0
2022-06-28 12:00:00,236.38,237.29,235.03,236.43,3784080.0,236.38,237.29,235.03,236.43,3784080.0
2022-06-28 12:30:00,236.36,237.16,235.2,236.47,2553534.0,236.36,237.16,235.2,236.47,2553534.0
2022-06-28 13:00:00,236.48,236.52,233.56,234.69,3516951.0,236.48,236.52,233.56,234.69,3516951.0
2022-06-28 13:30:00,234.68,235.09,233.91,234.2,1928742.0,234.68,235.09,233.91,234.2,1928742.0
2022-06-28 14:00:00,234.19,235.07,232.94,234.17,2760408.0,234.19,235.07,232.94,234.17,2760408.0
2022-06-28 14:30:00,234.17,234.81,232.77,233.67,2491953.0,234.17,234.81,232.77,233.67,2491953.0
2022-06-28 15:00:00,233.67,234.47,232.34,233.96,3498672.0,233.67,234.47,232.34,233.96,3498672.0
2022-06-28 15:30:00,233.98,234.45,232.53,232.63,3519348.0,233.98,234.45,232.53,232.63,3519348.0
2022-06-29 09:30:00,230.54,231.17,223.76,227.4,11384736.0,230.54,231.17,223.76,227.4,11384736.0
2022-06-29 10:00:00,227.22,229.59,224.54,225.73,6170442.0,227.22,229.59,224.54,225.73,6170442.0
2022-06-29 10:30:00,225.77,227.67,224.33,225.32,4647528.0,225.77,227.67,224.33,225.32,4647528.0
2022-06-29 11:00:00,225.29,225.6,222.27,223.81,4095645.0,225.29,225.6,222.27,223.81,4095645.0
2022-06-29 11:30:00,223.9,225.82,223.41,225.09,3186138.0,223.9,225.82,223.41,225.09,3186138.0
2022-06-29 12:00:00,225.08,225.29,222.35,222.68,2635032.0,225.08,225.29,222.35,222.68,2635032.0
2022-06-29 12:30:00,222.67,224.41,222.51,224.17,2301132.0,222.67,224.41,222.51,224.17,2301132.0
2022-06-29 13:00:00,224.17,225.08,223.84,224.65,2294484.0,224.17,225.08,223.84,224.65,2294484.0
2022-06-29 13:30:00,224.74,226.59,224.49,226.26,2606535.0,224.74,226.59,224.49,226.26,2606535.0
2022-06-29 14:00:00,226.21,227.55,225.94,226.89,2901384.0,226.21,227.55,225.94,226.89,2901384.0
2022-06-29 14:30:00,226.83,226.96,225.87,226.49,1992474.0,226.83,226.96,225.87,226.49,1992474.0
2022-06-29 15:00:00,226.44,229.06,226.03,229.0,3361110.0,226.44,229.06,226.03,229.0,3361110.0
2022-06-29 15:30:00,228.97,229.01,227.08,228.47,3188256.0,228.97,229.01,227.08,228.47,3188256.0
2022-06-30 09:30:00,224.66,229.13,223.08,224.48,9826980.0,224.66,229.13,223.08,224.48,9826980.0
2022-06-30 10:00:00,224.43,224.66,219.7,219.88,6513990.0,224.43,224.66,219.7,219.88,6513990.0
2022-06-30 10:30:00,219.81,222.07,218.86,221.92,5084769.0,219.81,222.07,218.86,221.92,5084769.0
2022-06-30 11:00:00,221.92,228.08,221.17,227.07,6042615.0,221.92,228.08,221.17,227.07,6042615.0
2022-06-30 11:30:00,227.1,228.98,225.37,228.65,4904154.0,227.1,228.98,225.37,228.65,4904154.0
2022-06-30 12:00:00,228.62,228.66,225.52,227.91,4201122.0,228.62,228.66,225.52,227.91,4201122.0
2022-06-30 12:30:00,227.85,229.46,227.18,227.68,3321045.0,227.85,229.46,227.18,227.68,3321045.0
2022-06-30 13:00:00,227.64,228.67,225.94,227.13,2656461.0,227.64,228.67,225.94,227.13,2656461.0
2022-06-30 13:30:00,227.1,228.57,226.63,227.89,2639811.0,227.1,228.57,226.63,227.89,2639811.0
2022-06-30 14:00:00,228.0,228.16,226.11,226.82,1826355.0,228.0,228.16,226.11,226.82,1826355.0
2022-06-30 14:30:00,226.92,227.08,225.09,225.4,1870233.0,226.92,227.08,225.09,225.4,1870233.0
2022-06-30 15:00:00,225.42,225.69,222.95,224.81,3204429.0,225.42,225.69,222.95,224.81,3204429.0
2022-06-30 15:30:00,224.77,225.62,222.9,224.66,5134578.0,224.77,225.62,222.9,224.66,5134578.0
2022-07-01 09:30:00,227.0,230.17,224.67,228.67,9879942.0,227.0,230.17,224.67,228.67,9879942.0
2022-07-01 10:00:00,228.79,230.23,223.93,224.05,5935668.0,228.79,230.23,223.93,224.05,5935668.0
2022-07-01 10:30:00,224.06,225.17,222.22,224.43,4495140.0,224.06,225.17,222.22,224.43,4495140.0
2022-07-01 11:00:00,224.35,226.41,223.78,224.97,3952779.0,224.35,226.41,223.78,224.97,3952779.0
2022-07-01 11:30:00,225.03,226.63,223.54,223.89,2858001.0,225.03,226.63,223.54,223.89,2858001.0
2022-07-01 12:00:00,223.81,225.1,223.1,224.43,2220174.0,223.81,225.1,223.1,224.43,2220174.0
2022-07-01 12:30:00,224.44,224.59,222.71,222.84,2072451.0,224.44,224.59,222.71,222.84,2072451.0
2022-07-01 13:00:00,222.8,223.62,222.12,223.54,2015019.0,222.8,223.62,222.12,223.54,2015019.0
2022-07-01 13:30:00,223.56,224.73,223.37,224.19,2211459.0,223.56,224.73,223.37,224.19,2211459.0
2022-07-01 14:00:00,224.19,224.39,222.77,224.01,1710927.0,224.19,224.39,222.77,224.01,1710927.0
2022-07-01 14:30:00,224.06,225.08,223.89,224.77,1903596.0,224.06,225.08,223.89,224.77,1903596.0
2022-07-01 15:00:00,224.81,225.16,223.77,224.78,1723614.0,224.81,225.16,223.77,224.78,1723614.0
2022-07-01 15:30:00,224.82,227.37,224.78,227.3,4677753.0,224.82,227.37,224.78,227.3,4677753.0
2022-07-05 09:30:00,222.67,224.13,216.69,218.34,9812652.0,222.67,224.13,216.69,218.34,9812652.0
2022-07-05 10:00:00,218.33,220.18,216.17,219.23,5309706.0,218.33,220.18,216.17,219.23,5309706.0
2022-07-05 10:30:00,218.97,224.31,218.58,222.24,5041278.0,218.97,224.31,218.58,222.24,5041278.0
2022-07-05 11:00:00,222.24,222.36,220.37,220.98,2536950.0,222.24,222.36,220.37,220.98,2536950.0
2022-07-05 11:30:00,221.01,224.86,220.58,224.6,3352287.0,221.01,224.86,220.58,224.6,3352287.0
2022-07-05 12:00:00,224.66,228.0,224.55,227.03,4123683.0,224.66,228.0,224.55,227.03,4123683.0
2022-07-05 12:30:00,227.16,227.67,225.41,225.78,2481735.0,227.16,227.67,225.41,225.78,2481735.0
2022-07-05 13:00:00,225.68,228.95,225.67,228.76,3054324.0,225.68,228.95,225.67,228.76,3054324.0
2022-07-05 13:30:00,228.77,231.16,228.54,229.45,3374538.0,228.77,231.16,228.54,229.45,3374538.0
2022-07-05 14:00:00,229.5,230.65,228.2,230.22,2795034.0,229.5,230.65,228.2,230.22,2795034.0
2022-07-05 14:30:00,230.33,232.2,230.02,231.17,2978616.0,230.33,232.2,230.02,231.17,2978616.0
2022-07-05 15:00:00,231.13,232.25,230.24,232.05,2663139.0,231.13,232.25,230.24,232.05,2663139.0
2022-07-05 15:30:00,232.03,233.15,231.83,233.14,3801477.0,232.03,233.15,231.83,233.14,3801477.0
2022-07-06 09:30:00,230.78,234.56,227.19,230.75,9796686.0,230.78,234.56,227.19,230.75,9796686.0
2022-07-06 10:00:00,230.63,232.41,228.41,229.34,5429619.0,230.63,232.41,228.41,229.34,5429619.0
2022-07-06 10:30:00,229.32,231.5,228.07,230.97,3679038.0,229.32,231.5,228.07,230.97,3679038.0
2022-07-06 11:00:00,231.07,231.6,229.13,229.3,2367402.0,231.07,231.6,229.13,229.3,2367402.0
2022-07-06 11:30:00,229.3,229.53,227.32,228.15,2626365.0,229.3,229.53,227.32,228.15,2626365.0
2022-07-06 12:00:00,228.11,229.52,227.69,228.78,1693626.0,228.11,229.52,227.69,228.78,1693626.0
2022-07-06 12:30:00,228.82,229.54,228.34,229.11,1299852.0,228.82,229.54,228.34,229.11,1299852.0
2022-07-06 13:00:00,229.07,230.27,228.92,229.95,1576638.0,229.07,230.27,228.92,229.95,1576638.0
2022-07-06 13:30:00,229.86,230.56,229.59,229.95,1228635.0,229.86,230.56,229.59,229.95,1228635.0
2022-07-06 14:00:00,229.94,231.64,228.35,230.54,3663849.0,229.94,231.64,228.35,230.54,3663849.0
2022-07-06 14:30:00,230.64,232.94,229.55,232.87,3734187.0,230.64,232.94,229.55,232.87,3734187.0
2022-07-06 15:00:00,232.94,233.57,231.33,232.76,2850882.0,232.94,233.57,231.33,232.76,2850882.0
2022-07-06 15:30:00,232.81,233.58,230.68,231.66,3172029.0,232.81,233.58,230.68,231.66,3172029.0
2022-07-07 09:30:00,233.92,240.66,232.21,240.18,10926834.0,233.92,240.66,232.21,240.18,10926834.0
2022-07-07 10:00:00,240.19,241.31,238.51,240.96,7372458.0,240.19,241.31,238.51,240.96,7372458.0
2022-07-07 10:30:00,240.98,241.98,239.88,241.51,4671348.0,240.98,241.98,239.88,241.51,4671348.0
2022-07-07 11:00:00,241.52,241.83,240.12,240.7,2752704.0,241.52,241.83,240.12,240.7,2752704.0
2022-07-07 11:30:00,240.69,241.66,240.53,241.44,2100534.0,240.69,241.66,240.53,241.44,2100534.0
2022-07-07 12:00:00,241.45,242.7,241.34,242.69,3098253.0,241.45,242.7,241.34,242.69,3098253.0
2022-07-07 12:30:00,242.68,244.38,242.37,244.29,3186813.0,242.68,244.38,242.37,244.29,3186813.0
2022-07-07 13:00:00,244.31,244.94,243.17,243.37,2996649.0,244.31,244.94,243.17,243.37,2996649.0
2022-07-07 13:30:00,243.37,244.79,243.17,244.56,2165859.0,243.37,244.79,243.17,244.56,2165859.0
2022-07-07 14:00:00,244.56,245.36,244.47,244.9,2273865.0,244.56,245.36,244.47,244.9,2273865.0
2022-07-07 14:30:00,244.94,245.17,244.03,244.49,1927311.0,244.94,245.17,244.03,244.49,1927311.0
2022-07-07 15:00:00,244.54,244.99,243.51,243.96,2303532.0,244.54,244.99,243.51,243.96,2303532.0
2022-07-07 15:30:00,243.94,244.83,243.57,244.49,3972576.0,243.94,244.83,243.57,244.49,3972576.0
2022-07-08 09:30:00,242.33,247.18,241.16,244.13,9338523.0,242.33,247.18,241.16,244.13,9338523.0
2022-07-08 10:00:00,244.04,251.9,243.37,251.36,9367668.0,244.04,251.9,243.37,251.36,9367668.0
2022-07-08 10:30:00,251.36,254.4,251.16,252.8,7902237.0,251.36,254.4,251.16,252.8,7902237.0
2022-07-08 11:00:00,252.82,254.98,252.39,254.0,4904151.0,252.82,254.98,252.39,254.0,4904151.0
2022-07-08 11:30:00,254.05,254.3,252.98,254.23,2640153.0,254.05,254.3,252.98,254.23,2640153.0
2022-07-08 12:00:00,254.23,254.27,249.45,249.67,3338475.0,254.23,254.27,249.45,249.67,3338475.0
2022-07-08 12:30:00,249.65,250.51,248.83,249.5,4818708.0,249.65,250.51,248.83,249.5,4818708.0
2022-07-08 13:00:00,249.55,251.29,247.8,251.18,3714642.0,249.55,251.29,247.8,251.18,3714642.0
2022-07-08 13:30:00,251.23,253.05,250.73,251.12,3336132.0,251.23,253.05,250.73,251.12,3336132.0
2022-07-08 14:00:00,251.13,252.54,250.86,252.42,2251278.0,251.13,252.54,250.86,252.42,2251278.0
2022-07-08 14:30:00,252.43,253.12,251.71,252.54,2502744.0,252.43,253.12,251.71,252.54,2502744.0
2022-07-08 15:00:00,252.57,252.63,250.31,250.65,3041853.0,252.57,252.63,250.31,250.65,3041853.0
2022-07-08 15:30:00,250.67,251.46,249.73,250.69,5209485.0,250.67,251.46,249.73,250.69,5209485.0
2022-07-11 09:30:00,252.1,253.06,240.71,241.94,12699534.0,252.1,253.06,240.71,241.94,12699534.0
2022-07-11 10:00:00,241.81,242.76,239.08,240.32,6455409.0,241.81,242.76,239.08,240.32,6455409.0
2022-07-11 10:30:00,240.35,241.96,237.47,237.47,4991640.0,240.35,241.96,237.47,237.47,4991640.0
2022-07-11 11:00:00,237.47,238.75,236.19,236.83,4748406.0,237.47,238.75,236.19,236.83,4748406.0
2022-07-11 11:30:00,236.86,237.4,234.51,234.95,3719697.0,236.86,237.4,234.51,234.95,3719697.0
2022-07-11 12:00:00,234.95,235.5,233.89,234.26,3668217.0,234.95,235.5,233.89,234.26,3668217.0
2022-07-11 12:30:00,234.27,235.31,234.17,234.67,2585748.0,234.27,235.31,234.17,234.67,2585748.0
2022-07-11 13:00:00,234.6,237.59,234.6,237.37,4442070.0,234.6,237.59,234.6,237.37,4442070.0
2022-07-11 13:30:00,237.42,238.76,236.97,237.45,3901638.0,237.42,238.76,236.97,237.45,3901638.0
2022-07-11 14:00:00,237.4,237.57,235.7,235.83,2609559.0,237.4,237.57,235.7,235.83,2609559.0
2022-07-11 14:30:00,235.89,236.24,234.5,234.5,2442060.0,235.89,236.24,234.5,234.5,2442060.0
2022-07-11 15:00:00,234.5,235.38,234.35,235.11,2254689.0,234.5,235.38,234.35,235.11,2254689.0
2022-07-11 15:30:00,235.08,235.96,233.63,234.37,4263279.0,235.08,235.96,233.63,234.37,4263279.0
2022-07-12 09:30:00,236.81,239.77,229.18,229.78,11509977.0,236.81,239.77,229.18,229.78,11509977.0
2022-07-12 10:00:00,229.73,232.3,228.37,230.35,6304119.0,229.73,232.3,228.37,230.35,6304119.0
2022-07-12 10:30:00,230.35,232.74,228.88,230.63,4626621.0,230.35,232.74,228.88,230.63,4626621.0
2022-07-12 11:00:00,230.67,235.94,230.31,235.16,5377380.0,230.67,235.94,230.31,235.16,5377380.0
2022-07-12 11:30:00,235.2,235.59,232.36,234.7,4012518.0,235.2,235.59,232.36,234.7,4012518.0
2022-07-12 12:00:00,234.55,235.44,233.24,234.07,2479581.0,234.55,235.44,233.24,234.07,2479581.0
2022-07-12 12:30:00,234.01,234.83,233.18,233.75,2187972.0,234.01,234.83,233.18,233.75,2187972.0
2022-07-12 13:00:00,233.8,234.91,232.52,233.33,2500089.0,233.8,234.91,232.52,233.33,2500089.0
2022-07-12 13:30:00,233.33,234.75,232.9,234.4,2051709.0,233.33,234.75,232.9,234.4,2051709.0
2022-07-12 14:00:00,234.46,234.6,233.06,234.22,2267553.0,234.46,234.6,233.06,234.22,2267553.0
2022-07-12 14:30:00,234.26,234.42,232.33,232.66,2457417.0,234.26,234.42,232.33,232.66,2457417.0
2022-07-12 15:00:00,232.57,232.6,230.73,231.11,3510684.0,232.57,232.6,230.73,231.11,3510684.0
2022-07-12 15:30:00,231.04,233.62,230.58,233.12,3982887.0,231.04,233.62,230.58,233.12,3982887.0
2022-07-13 09:30:00,225.49,235.76,225.03,234.99,12486855.0,225.49,235.76,225.03,234.99,12486855.0
2022-07-13 10:00:00,235.0,235.55,232.0,234.79,7301967.0,235.0,235.55,232.0,234.79,7301967.0
2022-07-13 10:30:00,234.75,242.06,234.24,240.1,9608877.0,234.75,242.06,234.24,240.1,9608877.0
2022-07-13 11:00:00,240.24,241.0,237.72,238.08,4580958.0,240.24,241.0,237.72,238.08,4580958.0
2022-07-13 11:30:00,238.07,239.87,237.39,238.83,3283566.0,238.07,239.87,237.39,238.83,3283566.0
2022-07-13 12:00:00,238.81,240.24,238.02,239.07,2555286.0,238.81,240.24,238.02,239.07,2555286.0
2022-07-13 12:30:00,239.07,240.78,238.61,240.67,2400981.0,239.07,240.78,238.61,240.67,2400981.0
2022-07-13 13:00:00,240.72,241.7,240.12,241.13,2450376.0,240.72,241.7,240.12,241.13,2450376.0
2022-07-13 13:30:00,241.12,241.66,240.04,241.3,2385537.0,241.12,241.66,240.04,241.3,2385537.0
2022-07-13 14:00:00,241.32,241.4,238.87,241.15,2815803.0,241.32,241.4,238.87,241.15,2815803.0
2022-07-13 14:30:00,241.12,241.5,239.72,240.57,2305260.0,241.12,241.5,239.72,240.57,2305260.0
2022-07-13 15:00:00,240.62,240.66,238.01,238.12,2739846.0,240.62,240.66,238.01,238.12,2739846.0
2022-07-13 15:30:00,238.1,238.29,236.86,236.86,3802488.0,238.1,238.29,236.86,236.86,3802488.0
2022-07-14 09:30:00,234.63,236.83,230.5,230.65,9715422.0,234.63,236.83,230.5,230.65,9715422.0
2022-07-14 10:00:00,230.52,232.66,229.33,232.21,5348856.0,230.52,232.66,229.33,232.21,5348856.0
2022-07-14 10:30:00,232.21,233.32,230.53,232.53,4270845.0,232.21,233.32,230.53,232.53,4270845.0
2022-07-14 11:00:00,232.5,235.2,232.5,234.24,4363779.0,232.5,235.2,232.5,234.24,4363779.0
2022-07-14 11:30:00,234.27,235.53,233.02,234.86,3082653.0,234.27,235.53,233.02,234.86,3082653.0
2022-07-14 12:00:00,234.93,235.66,233.13,233.26,2318664.0,234.93,235.66,233.13,233.26,2318664.0
2022-07-14 12:30:00,233.21,233.72,231.73,232.53,2149008.0,233.21,233.72,231.73,232.53,2149008.0
2022-07-14 13:00:00,232.47,233.81,231.96,233.54,1892784.0,232.47,233.81,231.96,233.54,1892784.0
2022-07-14 13:30:00,233.52,234.91,233.03,233.71,1525035.0,233.52,234.91,233.03,233.71,1525035.0
2022-07-14 14:00:00,233.71,235.63,233.5,235.57,2223429.0,233.71,235.63,233.5,235.57,2223429.0
2022-07-14 14:30:00,235.58,236.72,234.79,235.5,2814699.0,235.58,236.72,234.79,235.5,2814699.0
2022-07-14 15:00:00,235.58,238.03,234.7,237.74,3653292.0,235.58,238.03,234.7,237.74,3653292.0
2022-07-14 15:30:00,237.71,238.65,236.61,238.24,4681890.0,237.71,238.65,236.61,238.24,4681890.0
2022-07-15 09:30:00,240.17,243.62,238.65,239.95,9335586.0,240.17,243.62,238.65,239.95,9335586.0
2022-07-15 10:00:00,240.06,241.56,237.17,239.4,5305230.0,240.06,241.56,237.17,239.4,5305230.0
2022-07-15 10:30:00,239.53,239.65,236.89,238.45,3156456.0,239.53,239.65,236.89,238.45,3156456.0
2022-07-15 11:00:00,238.46,240.39,238.11,239.41,3338244.0,238.46,240.39,238.11,239.41,3338244.0
2022-07-15 11:30:00,239.41,240.55,238.82,239.82,2530932.0,239.41,240.55,238.82,239.82,2530932.0
2022-07-15 12:00:00,239.88,240.17,238.17,238.9,2077641.0,239.88,240.17,238.17,238.9,2077641.0
2022-07-15 12:30:00,238.93,240.04,238.19,239.8,1797714.0,238.93,240.04,238.19,239.8,1797714.0
2022-07-15 13:00:00,239.86,240.52,239.53,240.46,1355958.0,239.86,240.52,239.53,240.46,1355958.0
2022-07-15 13:30:00,240.42,240.5,239.35,240.07,1392645.0,240.42,240.5,239.35,240.07,1392645.0
2022-07-15 14:00:00,240.08,240.27,238.91,239.33,1246695.0,240.08,240.27,238.91,239.33,1246695.0
2022-07-15 14:30:00,239.35,239.88,238.87,238.89,1275765.0,239.35,239.88,238.87,238.89,1275765.0
2022-07-15 15:00:00,238.94,239.47,238.5,239.3,1509843.0,238.94,239.47,238.5,239.3,1509843.0
2022-07-15 15:30:00,239.33,240.12,238.72,240.04,3240192.0,239.33,240.12,238.72,240.04,3240192.0
2022-07-18 09:30:00,245.0,250.07,243.77,248.99,10510440.0,245.0,250.07,243.77,248.99,10510440.0
2022-07-18 10:00:00,249.0,249.08,245.5,247.35,5657319.0,249.0,249.08,245.5,247.35,5657319.0
2022-07-18 10:30:00,247.36,249.33,246.93,248.95,3781062.0,247.36,249.33,246.93,248.95,3781062.0
2022-07-18 11:00:00,249.01,250.52,248.5,249.56,3939285.0,249.01,250.52,248.5,249.56,3939285.0
2022-07-18 11:30:00,249.52,249.82,248.12,248.6,2502549.0,249.52,249.82,248.12,248.6,2502549.0
2022-07-18 12:00:00,248.5,249.43,247.8,248.25,2189748.0,248.5,249.43,247.8,248.25,2189748.0
2022-07-18 12:30:00,248.25,248.51,246.78,248.42,1914573.0,248.25,248.51,246.78,248.42,1914573.0
2022-07-18 13:00:00,248.42,249.13,248.13,249.0,1738995.0,248.42,249.13,248.13,249.0,1738995.0
2022-07-18 13:30:00,249.01,249.08,243.84,244.47,3819174.0,249.01,249.08,243.84,244.47,3819174.0
2022-07-18 14:00:00,244.43,244.79,242.89,243.67,3733482.0,244.43,244.79,242.89,243.67,3733482.0
2022-07-18 14:30:00,243.67,244.37,241.29,241.75,2952051.0,243.67,244.37,241.29,241.75,2952051.0
2022-07-18 15:00:00,241.7,242.92,240.81,240.81,2882595.0,241.7,242.92,240.81,240.81,2882595.0
2022-07-18 15:30:00,240.78,241.05,239.6,240.63,4507962.0,240.78,241.05,239.6,240.63,4507962.0
2022-07-19 09:30:00,244.99,246.86,239.89,242.49,10016751.0,244.99,246.86,239.89,242.49,10016751.0
2022-07-19 10:00:00,242.46,242.54,236.98,241.32,7176189.0,242.46,242.54,236.98,241.32,7176189.0
2022-07-19 10:30:00,241.38,242.61,240.72,242.13,3736116.0,241.38,242.61,240.72,242.13,3736116.0
2022-07-19 11:00:00,242.07,242.83,240.34,242.47,3166692.0,242.07,242.83,240.34,242.47,3166692.0
2022-07-19 11:30:00,242.47,243.33,242.04,243.03,2607675.0,242.47,243.33,242.04,243.03,2607675.0
2022-07-19 12:00:00,243.02,243.15,242.08,243.0,1265610.0,243.02,243.15,242.08,243.0,1265610.0
2022-07-19 12:30:00,243.03,243.06,240.84,242.3,2992470.0,243.03,243.06,240.84,242.3,2992470.0
2022-07-19 13:00:00,242.29,244.13,242.11,243.83,2375790.0,242.29,244.13,242.11,243.83,2375790.0
2022-07-19 13:30:00,243.86,245.48,243.77,244.97,3062211.0,243.86,245.48,243.77,244.97,3062211.0
2022-07-19 14:00:00,245.0,247.14,244.97,245.25,3582039.0,245.0,247.14,244.97,245.25,3582039.0
2022-07-19 14:30:00,245.24,246.7,245.23,246.12,2268771.0,245.24,246.7,245.23,246.12,2268771.0
2022-07-19 15:00:00,246.14,246.82,245.37,245.4,2544504.0,246.14,246.82,245.37,245.4,2544504.0
2022-07-19 15:30:00,245.4,245.91,244.77,245.5,3866466.0,245.4,245.91,244.77,245.5,3866466.0
2022-07-20 09:30:00,246.93,250.66,244.05,244.61,10314720.0,246.93,250.66,244.05,244.61,10314720.0
2022-07-20 10:00:00,244.61,247.76,243.48,247.47,6285501.0,244.61,247.76,243.48,247.47,6285501.0
2022-07-20 10:30:00,247.47,250.03,247.0,249.19,4609356.0,247.47,250.03,247.0,249.19,4609356.0
2022-07-20 11:00:00,249.18,249.19,246.7,247.87,3003768.0,249.18,249.19,246.7,247.87,3003768.0
2022-07-20 11:30:00,247.84,249.25,247.68,248.18,2299551.0,247.84,249.25,247.68,248.18,2299551.0
2022-07-20 12:00:00,248.11,249.66,247.93,248.13,2211819.0,248.11,249.66,247.93,248.13,2211819.0
2022-07-20 12:30:00,248.12,248.96,246.12,247.64,2356920.0,248.12,248.96,246.12,247.64,2356920.0
2022-07-20 13:00:00,247.54,247.69,245.69,246.42,2313960.0,247.54,247.69,245.69,246.42,2313960.0
2022-07-20 13:30:00,246.41,247.56,246.1,246.1,1614732.0,246.41,247.56,246.1,246.1,1614732.0
2022-07-20 14:00:00,246.08,247.72,246.08,247.28,1466142.0,246.08,247.72,246.08,247.28,1466142.0
2022-07-20 14:30:00,247.22,248.57,246.68,247.51,1804980.0,247.22,248.57,246.68,247.51,1804980.0
2022-07-20 15:00:00,247.52,248.9,247.26,248.71,2480691.0,247.52,248.9,247.26,248.71,2480691.0
2022-07-20 15:30:00,248.71,248.75,247.07,247.43,3785238.0,248.71,248.75,247.07,247.43,3785238.0
2022-07-21 09:30:00,255.11,263.0,254.87,262.38,18448179.0,255.11,263.0,254.87,262.38,18448179.0
2022-07-21 10:00:00,262.35,263.81,259.79,260.77,8761245.0,262.35,263.81,259.79,260.77,8761245.0
2022-07-21 10:30:00,260.79,263.76,259.17,263.19,6620043.0,260.79,263.76,259.17,263.19,6620043.0
2022-07-21 11:00:00,263.2,265.55,262.72,265.46,5812821.0,263.2,265.55,262.72,265.46,5812821.0
2022-07-21 11:30:00,265.46,266.67,264.86,266.46,5117592.0,265.46,266.67,264.86,266.46,5117592.0
2022-07-21 12:00:00,266.37,271.23,266.33,270.8,6818559.0,266.37,271.23,266.33,270.8,6818559.0
2022-07-21 12:30:00,270.79,271.8,269.36,270.77,5175057.0,270.79,271.8,269.36,270.77,5175057.0
2022-07-21 13:00:00,270.78,271.69,269.97,270.93,4322094.0,270.78,271.69,269.97,270.93,4322094.0
2022-07-21 13:30:00,270.92,271.78,269.8,271.58,3787191.0,270.92,271.78,269.8,271.58,3787191.0
2022-07-21 14:00:00,271.57,273.27,271.28,272.7,4452318.0,271.57,273.27,271.28,272.7,4452318.0
2022-07-21 14:30:00,272.67,272.75,271.05,272.11,3455970.0,272.67,272.75,271.05,272.11,3455970.0
2022-07-21 15:00:00,272.22,273.16,271.99,272.36,2868912.0,272.22,273.16,271.99,272.36,2868912.0
2022-07-21 15:30:00,272.33,272.64,270.47,271.74,5591052.0,272.33,272.64,270.47,271.74,5591052.0
2022-07-22 09:30:00,276.29,280.44,272.67,276.43,13396275.0,276.29,280.44,272.67,276.43,13396275.0
2022-07-22 10:00:00,276.48,280.79,275.41,280.29,7111191.0,276.48,280.79,275.41,280.29,7111191.0
2022-07-22 10:30:00,280.23,280.47,278.19,278.3,3722169.0,280.23,280.47,278.19,278.3,3722169.0
2022-07-22 11:00:00,278.27,278.7,275.1,275.47,3946779.0,278.27,278.7,275.1,275.47,3946779.0
2022-07-22 11:30:00,275.43,275.67,271.0,274.87,6111633.0,275.43,275.67,271.0,274.87,6111633.0
2022-07-22 12:00:00,274.86,275.71,272.91,274.18,3299025.0,274.86,275.71,272.91,274.18,3299025.0
2022-07-22 12:30:00,274.25,275.67,274.02,274.73,2216577.0,274.25,275.67,274.02,274.73,2216577.0
2022-07-22 13:00:00,274.73,274.73,272.78,273.94,2159679.0,274.73,274.73,272.78,273.94,2159679.0
2022-07-22 13:30:00,273.89,274.25,272.42,273.33,2058321.0,273.89,274.25,272.42,273.33,2058321.0
2022-07-22 14:00:00,273.33,273.5,270.71,271.69,3221898.0,273.33,273.5,270.71,271.69,3221898.0
2022-07-22 14:30:00,271.6,272.54,270.83,271.5,2903859.0,271.6,272.54,270.83,271.5,2903859.0
2022-07-22 15:00:00,271.5,273.51,270.94,273.01,3101112.0,271.5,273.51,270.94,273.01,3101112.0
2022-07-22 15:30:00,273.05,273.11,271.68,272.36,3556242.0,273.05,273.11,271.68,272.36,3556242.0
2022-07-25 09:30:00,272.22,274.15,268.38,271.38,9396960.0,272.22,274.15,268.38,271.38,9396960.0
2022-07-25 10:00:00,271.43,271.87,269.5,270.54,3902589.0,271.43,271.87,269.5,270.54,3902589.0
2022-07-25 10:30:00,270.5,273.14,270.23,271.44,3845871.0,270.5,273.14,270.23,271.44,3845871.0
2022-07-25 11:00:00,271.4,271.68,269.8,270.83,2468973.0,271.4,271.68,269.8,270.83,2468973.0
2022-07-25 11:30:00,270.86,271.7,270.27,270.82,1747458.0,270.86,271.7,270.27,270.82,1747458.0
2022-07-25 12:00:00,270.86,271.09,269.15,270.28,1844742.0,270.86,271.09,269.15,270.28,1844742.0
2022-07-25 12:30:00,270.25,271.46,270.05,270.81,1440399.0,270.25,271.46,270.05,270.81,1440399.0
2022-07-25 13:00:00,270.88,271.46,270.29,270.38,1157586.0,270.88,271.46,270.29,270.38,1157586.0
2022-07-25 13:30:00,270.38,270.83,268.84,269.03,1319652.0,270.38,270.83,268.84,269.03,1319652.0
2022-07-25 14:00:00,269.01,269.57,268.26,269.35,1738050.0,269.01,269.57,268.26,269.35,1738050.0
2022-07-25 14:30:00,269.39,270.13,268.89,269.0,1295412.0,269.39,270.13,268.89,269.0,1295412.0
2022-07-25 15:00:00,269.01,269.37,267.51,267.54,2603418.0,269.01,269.37,267.51,267.54,2603418.0
2022-07-25 15:30:00,267.54,268.69,267.4,268.39,3470973.0,267.54,268.69,267.4,268.39,3470973.0
2022-07-26 09:30:00,266.51,267.31,262.57,263.63,7086744.0,266.51,267.31,262.57,263.63,7086744.0
2022-07-26 10:00:00,263.59,264.6,261.83,262.34,4472661.0,263.59,264.6,261.83,262.34,4472661.0
2022-07-26 10:30:00,262.34,263.51,261.58,263.37,3173748.0,262.34,263.51,261.58,263.37,3173748.0
2022-07-26 11:00:00,263.4,263.82,261.7,261.85,2201310.0,263.4,263.82,261.7,261.85,2201310.0
2022-07-26 11:30:00,261.85,261.88,256.5,256.87,5488281.0,261.85,261.88,256.5,256.87,5488281.0
2022-07-26 12:00:00,256.92,258.4,256.26,257.78,3478884.0,256.92,258.4,256.26,257.78,3478884.0
2022-07-26 12:30:00,257.76,258.5,256.69,258.37,2235537.0,257.76,258.5,256.69,258.37,2235537.0
2022-07-26 13:00:00,258.37,259.53,258.03,259.09,2139576.0,258.37,259.53,258.03,259.09,2139576.0
2022-07-26 13:30:00,259.08,259.24,257.8,258.1,1583385.0,259.08,259.24,257.8,258.1,1583385.0
2022-07-26 14:00:00,258.17,258.87,257.71,257.93,1704654.0,258.17,258.87,257.71,257.93,1704654.0
2022-07-26 14:30:00,257.88,258.67,257.69,258.37,1380981.0,257.88,258.67,257.69,258.37,1380981.0
2022-07-26 15:00:00,258.41,258.84,257.39,257.73,1891074.0,258.41,258.84,257.39,257.73,1891074.0
2022-07-26 15:30:00,257.77,259.24,257.27,258.78,2991261.0,257.77,259.24,257.27,258.78,2991261.0
2022-07-27 09:30:00,263.71,266.32,261.79,265.39,7788756.0,263.71,266.32,261.79,265.39,7788756.0
2022-07-27 10:00:00,265.33,270.14,264.83,269.23,6835956.0,265.33,270.14,264.83,269.23,6835956.0
2022-07-27 10:30:00,269.28,269.73,267.72,269.61,3280662.0,269.28,269.73,267.72,269.61,3280662.0
2022-07-27 11:00:00,269.67,270.33,268.7,268.71,3034533.0,269.67,270.33,268.7,268.71,3034533.0
2022-07-27 11:30:00,268.77,269.44,268.39,268.9,1876221.0,268.77,269.44,268.39,268.9,1876221.0
2022-07-27 12:00:00,268.92,271.66,268.71,271.26,2827197.0,268.92,271.66,268.71,271.26,2827197.0
2022-07-27 12:30:00,271.29,271.37,269.63,269.89,1760568.0,271.29,271.37,269.63,269.89,1760568.0
2022-07-27 13:00:00,269.82,270.26,269.13,269.68,1427763.0,269.82,270.26,269.13,269.68,1427763.0
2022-07-27 13:30:00,269.7,271.16,269.29,271.06,1427601.0,269.7,271.16,269.29,271.06,1427601.0
2022-07-27 14:00:00,271.17,272.5,268.82,272.0,4998186.0,271.17,272.5,268.82,272.0,4998186.0
2022-07-27 14:30:00,272.02,275.49,270.47,274.42,6404313.0,272.02,275.49,270.47,274.42,6404313.0
2022-07-27 15:00:00,274.47,275.87,273.59,275.87,4136433.0,274.47,275.87,273.59,275.87,4136433.0
2022-07-27 15:30:00,275.87,275.93,274.07,274.67,4554987.0,275.87,275.93,274.07,274.67,4554987.0
2022-07-28 09:30:00,280.07,283.3,275.12,276.04,11556306.0,280.07,283.3,275.12,276.04,11556306.0
2022-07-28 10:00:00,276.18,277.97,272.8,274.12,6068913.0,276.18,277.97,272.8,274.12,6068913.0
2022-07-28 10:30:00,274.12,278.32,272.84,278.24,5282106.0,274.12,278.32,272.84,278.24,5282106.0
2022-07-28 11:00:00,278.26,281.29,277.89,281.0,5965023.0,278.26,281.29,277.89,281.0,5965023.0
2022-07-28 11:30:00,280.95,281.32,279.7,279.84,2780646.0,280.95,281.32,279.7,279.84,2780646.0
2022-07-28 12:00:00,279.88,280.13,277.37,279.07,2665161.0,279.88,280.13,277.37,279.07,2665161.0
2022-07-28 12:30:00,279.13,280.08,278.81,279.04,1820685.0,279.13,280.08,278.81,279.04,1820685.0
2022-07-28 13:00:00,279.02,279.81,278.43,279.51,1623438.0,279.02,279.81,278.43,279.51,1623438.0
2022-07-28 13:30:00,279.56,280.49,279.33,280.05,1668378.0,279.56,280.49,279.33,280.05,1668378.0
2022-07-28 14:00:00,280.1,281.33,279.81,280.85,1784877.0,280.1,281.33,279.81,280.85,1784877.0
2022-07-28 14:30:00,280.9,282.0,280.84,281.67,2263320.0,280.9,282.0,280.84,281.67,2263320.0
2022-07-28 15:00:00,281.7,281.99,280.43,281.53,2449590.0,281.7,281.99,280.43,281.53,2449590.0
2022-07-28 15:30:00,281.61,281.62,280.08,280.93,3123933.0,281.61,281.62,280.08,280.93,3123933.0
2022-07-29 09:30:00,280.56,286.86,279.1,285.94,9670284.0,280.56,286.86,279.1,285.94,9670284.0
2022-07-29 10:00:00,285.93,288.82,285.41,287.43,5467365.0,285.93,288.82,285.41,287.43,5467365.0
2022-07-29 10:30:00,287.47,289.13,285.9,286.91,4342008.0,287.47,289.13,285.9,286.91,4342008.0
2022-07-29 11:00:00,286.95,287.79,286.03,286.55,3272565.0,286.95,287.79,286.03,286.55,3272565.0
2022-07-29 11:30:00,286.5,288.48,286.33,287.81,2556471.0,286.5,288.48,286.33,287.81,2556471.0
2022-07-29 12:00:00,287.76,288.52,287.32,287.63,1651656.0,287.76,288.52,287.32,287.63,1651656.0
2022-07-29 12:30:00,287.59,288.0,286.81,287.54,1983075.0,287.59,288.0,286.81,287.54,1983075.0
2022-07-29 13:00:00,287.57,288.65,286.88,287.9,1615761.0,287.57,288.65,286.88,287.9,1615761.0
2022-07-29 13:30:00,287.86,289.65,287.86,289.12,2637582.0,287.86,289.65,287.86,289.12,2637582.0
2022-07-29 14:00:00,289.11,291.84,289.0,291.79,3481593.0,289.11,291.84,289.0,291.79,3481593.0
2022-07-29 14:30:00,291.79,292.88,291.42,292.87,3236514.0,291.79,292.88,291.42,292.87,3236514.0
2022-07-29 15:00:00,292.87,295.43,292.51,295.36,4744599.0,292.87,295.43,292.51,295.36,4744599.0
2022-07-29 15:30:00,295.35,298.32,294.86,297.15,9444672.0,295.35,298.32,294.86,297.15,9444672.0
2022-08-01 09:30:00,301.28,311.88,298.72,308.49,15142047.0,301.28,311.88,298.72,308.49,15142047.0
2022-08-01 10:00:00,308.4,309.83,303.04,304.47,8226327.0,308.4,309.83,303.04,304.47,8226327.0
2022-08-01 10:30:00,304.45,306.6,301.99,303.32,6421551.0,304.45,306.6,301.99,303.32,6421551.0
2022-08-01 11:00:00,303.32,303.84,300.4,301.08,5027304.0,303.32,303.84,300.4,301.08,5027304.0
2022-08-01 11:30:00,301.07,305.77,300.0,304.77,4863615.0,301.07,305.77,300.0,304.77,4863615.0
2022-08-01 12:00:00,304.76,305.83,301.67,302.54,3056049.0,304.76,305.83,301.67,302.54,3056049.0
2022-08-01 12:30:00,302.51,302.69,300.42,300.94,2146932.0,302.51,302.69,300.42,300.94,2146932.0
2022-08-01 13:00:00,301.09,301.24,297.16,297.47,4211328.0,301.09,301.24,297.16,297.47,4211328.0
2022-08-01 13:30:00,297.41,298.0,295.0,297.85,4403676.0,297.41,298.0,295.0,297.85,4403676.0
2022-08-01 14:00:00,297.84,300.63,297.51,298.94,3435768.0,297.84,300.63,297.51,298.94,3435768.0
2022-08-01 14:30:00,299.06,301.59,296.9,301.07,3302022.0,299.06,301.59,296.9,301.07,3302022.0
2022-08-01 15:00:00,301.22,301.5,296.12,296.45,3118446.0,301.22,301.5,296.12,296.45,3118446.0
2022-08-01 15:30:00,296.44,298.73,296.4,297.31,4415172.0,296.44,298.73,296.4,297.31,4415172.0
2022-08-02 09:30:00,294.01,301.15,292.67,298.92,9907338.0,294.01,301.15,292.67,298.92,9907338.0
2022-08-02 10:00:00,298.91,302.1,294.76,301.66,6314748.0,298.91,302.1,294.76,301.66,6314748.0
2022-08-02 10:30:00,301.7,306.67,300.02,305.3,7510164.0,301.7,306.67,300.02,305.3,7510164.0
2022-08-02 11:00:00,305.36,306.22,302.75,304.13,3569880.0,305.36,306.22,302.75,304.13,3569880.0
2022-08-02 11:30:00,304.2,306.0,301.94,304.77,3607266.0,304.2,306.0,301.94,304.77,3607266.0
2022-08-02 12:00:00,304.76,307.2,302.79,306.19,3757869.0,304.76,307.2,302.79,306.19,3757869.0
2022-08-02 12:30:00,306.18,307.83,306.02,306.08,2506932.0,306.18,307.83,306.02,306.08,2506932.0
2022-08-02 13:00:00,306.05,306.99,303.06,303.83,2631522.0,306.05,306.99,303.06,303.83,2631522.0
2022-08-02 13:30:00,303.73,303.74,299.51,302.61,5022411.0,303.73,303.74,299.51,302.61,5022411.0
2022-08-02 14:00:00,302.61,305.05,301.43,304.71,3132240.0,302.61,305.05,301.43,304.71,3132240.0
2022-08-02 14:30:00,304.7,305.57,302.85,303.14,3022191.0,304.7,305.57,302.85,303.14,3022191.0
2022-08-02 15:00:00,303.15,304.0,301.77,303.19,2787303.0,303.15,304.0,301.77,303.19,2787303.0
2022-08-02 15:30:00,303.15,303.26,300.32,300.56,3397971.0,303.15,303.26,300.32,300.56,3397971.0
2022-08-03 09:30:00,305.06,309.55,303.33,305.25,10600458.0,305.06,309.55,303.33,305.25,10600458.0
2022-08-03 10:00:00,305.05,307.0,302.42,304.18,5983743.0,305.05,307.0,302.42,304.18,5983743.0
2022-08-03 10:30:00,304.12,305.21,301.15,304.46,4437633.0,304.12,305.21,301.15,304.46,4437633.0
2022-08-03 11:00:00,304.59,305.48,303.35,304.42,2353830.0,304.59,305.48,303.35,304.42,2353830.0
2022-08-03 11:30:00,304.46,305.0,303.33,304.76,2031384.0,304.46,305.0,303.33,304.76,2031384.0
2022-08-03 12:00:00,304.78,307.32,303.33,306.27,3468243.0,304.78,307.32,303.33,306.27,3468243.0
2022-08-03 12:30:00,306.24,309.1,306.24,307.93,3188562.0,306.24,309.1,306.24,307.93,3188562.0
2022-08-03 13:00:00,308.02,308.37,306.47,307.38,1974237.0,308.02,308.37,306.47,307.38,1974237.0
2022-08-03 13:30:00,307.34,307.73,306.07,307.46,1715136.0,307.34,307.73,306.07,307.46,1715136.0
2022-08-03 14:00:00,307.51,309.47,306.83,308.71,2575764.0,307.51,309.47,306.83,308.71,2575764.0
2022-08-03 14:30:00,308.73,309.3,306.84,308.02,2396232.0,308.73,309.3,306.84,308.02,2396232.0
2022-08-03 15:00:00,307.99,308.76,307.5,308.13,1764711.0,307.99,308.76,307.5,308.13,1764711.0
2022-08-03 15:30:00,308.13,308.73,307.3,307.41,3424227.0,308.13,308.73,307.3,307.41,3424227.0
2022-08-04 09:30:00,311.0,313.61,308.88,311.7,9038964.0,311.0,313.61,308.88,311.7,9038964.0
2022-08-04 10:00:00,311.51,313.3,308.4,309.0,6086781.0,311.51,313.3,308.4,309.0,6086781.0
2022-08-04 10:30:00,309.03,309.5,306.27,308.71,4551423.0,309.03,309.5,306.27,308.71,4551423.0
2022-08-04 11:00:00,308.7,308.91,305.0,305.47,3545736.0,308.7,308.91,305.0,305.47,3545736.0
2022-08-04 11:30:00,305.35,308.3,305.17,307.65,2959644.0,305.35,308.3,305.17,307.65,2959644.0
2022-08-04 12:00:00,307.68,309.23,306.43,308.88,2634132.0,307.68,309.23,306.43,308.88,2634132.0
2022-08-04 12:30:00,308.9,308.96,306.67,307.39,1875969.0,308.9,308.96,306.67,307.39,1875969.0
2022-08-04 13:00:00,307.39,308.57,307.11,308.15,1437273.0,307.39,308.57,307.11,308.15,1437273.0
2022-08-04 13:30:00,308.12,308.65,307.52,307.93,1264440.0,308.12,308.65,307.52,307.93,1264440.0
2022-08-04 14:00:00,307.87,308.16,306.69,307.2,1217604.0,307.87,308.16,306.69,307.2,1217604.0
2022-08-04 14:30:00,307.15,307.83,306.34,307.5,1392753.0,307.15,307.83,306.34,307.5,1392753.0
2022-08-04 15:00:00,307.49,309.33,306.93,308.65,2500299.0,307.49,309.33,306.93,308.65,2500299.0
2022-08-04 15:30:00,308.66,308.72,307.1,308.57,2855601.0,308.66,308.72,307.1,308.57,2855601.0
2022-08-05 09:30:00,302.67,304.61,299.0,299.55,9941493.0,302.67,304.61,299.0,299.55,9941493.0
2022-08-05 10:00:00,299.55,304.05,298.71,301.89,6700164.0,299.55,304.05,298.71,301.89,6700164.0
2022-08-05 10:30:00,301.91,302.06,299.22,299.28,3352353.0,301.91,302.06,299.22,299.28,3352353.0
2022-08-05 11:00:00,299.24,299.57,293.45,293.47,6086796.0,299.24,299.57,293.45,293.47,6086796.0
2022-08-05 11:30:00,293.47,295.16,290.75,291.46,5025177.0,293.47,295.16,290.75,291.46,5025177.0
2022-08-05 12:00:00,291.52,293.3,290.41,291.57,4573479.0,291.52,293.3,290.41,291.57,4573479.0
2022-08-05 12:30:00,291.56,292.99,289.53,292.03,4419339.0,291.56,292.99,289.53,292.03,4419339.0
2022-08-05 13:00:00,292.03,294.77,291.3,292.82,3660549.0,292.03,294.77,291.3,292.82,3660549.0
2022-08-05 13:30:00,292.91,293.71,290.02,291.17,2856660.0,292.91,293.71,290.02,291.17,2856660.0
2022-08-05 14:00:00,291.18,291.43,287.87,287.93,3543714.0,291.18,291.43,287.87,287.93,3543714.0
2022-08-05 14:30:00,287.94,288.62,286.75,287.5,3218142.0,287.94,288.62,286.75,287.5,3218142.0
2022-08-05 15:00:00,287.5,288.23,285.54,287.18,4047222.0,287.5,288.23,285.54,287.18,4047222.0
2022-08-05 15:30:00,287.18,289.33,286.0,288.16,5947236.0,287.18,289.33,286.0,288.16,5947236.0
2022-08-08 09:30:00,295.0,303.37,292.75,301.27,11927058.0,295.0,303.37,292.75,301.27,11927058.0
2022-08-08 10:00:00,301.3,302.54,299.5,301.92,5038095.0,301.3,302.54,299.5,301.92,5038095.0
2022-08-08 10:30:00,301.87,305.19,301.34,303.26,5216598.0,301.87,305.19,301.34,303.26,5216598.0
2022-08-08 11:00:00,303.33,304.22,301.17,302.25,2763963.0,303.33,304.22,301.17,302.25,2763963.0
2022-08-08 11:30:00,302.2,303.22,300.02,301.59,3277080.0,302.2,303.22,300.02,301.59,3277080.0
2022-08-08 12:00:00,301.63,302.67,298.16,298.41,3451290.0,301.63,302.67,298.16,298.41,3451290.0
2022-08-08 12:30:00,298.34,299.19,296.2,297.57,3166695.0,298.34,299.19,296.2,297.57,3166695.0
2022-08-08 13:00:00,297.61,300.67,297.0,297.83,2869257.0,297.61,300.67,297.0,297.83,2869257.0
2022-08-08 13:30:00,297.85,298.4,295.34,295.77,3065211.0,297.85,298.4,295.34,295.77,3065211.0
2022-08-08 14:00:00,295.85,296.03,292.92,293.25,3521310.0,295.85,296.03,292.92,293.25,3521310.0
2022-08-08 14:30:00,293.23,293.77,289.21,290.56,4253340.0,293.23,293.77,289.21,290.56,4253340.0
2022-08-08 15:00:00,290.63,293.0,290.18,290.21,4118214.0,290.63,293.0,290.18,290.21,4118214.0
2022-08-08 15:30:00,290.19,290.97,289.08,290.39,4107072.0,290.19,290.97,289.08,290.39,4107072.0
2022-08-09 09:30:00,290.29,292.4,284.0,284.09,9401844.0,290.29,292.4,284.0,284.09,9401844.0
2022-08-09 10:00:00,284.1,288.17,282.74,286.58,5419527.0,284.1,288.17,282.74,286.58,5419527.0
2022-08-09 10:30:00,286.61,287.94,286.0,287.36,4106370.0,286.61,287.94,286.0,287.36,4106370.0
2022-08-09 11:00:00,287.39,287.39,285.01,285.66,3116505.0,287.39,287.39,285.01,285.66,3116505.0
2022-08-09 11:30:00,285.71,286.09,281.98,282.21,3235659.0,285.71,286.09,281.98,282.21,3235659.0
2022-08-09 12:00:00,282.17,282.63,280.01,280.35,3727140.0,282.17,282.63,280.01,280.35,3727140.0
2022-08-09 12:30:00,280.36,281.36,279.35,281.27,2902431.0,280.36,281.36,279.35,281.27,2902431.0
2022-08-09 13:00:00,281.26,282.78,281.05,282.72,2680779.0,281.26,282.78,281.05,282.72,2680779.0
2022-08-09 13:30:00,282.73,284.18,281.1,283.86,2378901.0,282.73,284.18,281.1,283.86,2378901.0
2022-08-09 14:00:00,283.86,284.57,282.75,283.08,2533539.0,283.86,284.57,282.75,283.08,2533539.0
2022-08-09 14:30:00,283.04,285.62,280.6,280.66,3656703.0,283.04,285.62,280.6,280.66,3656703.0
2022-08-09 15:00:00,280.63,283.64,280.17,283.15,3753669.0,280.63,283.64,280.17,283.15,3753669.0
2022-08-09 15:30:00,283.15,283.6,282.45,283.3,3440961.0,283.15,283.6,282.45,283.3,3440961.0
2022-08-10 09:30:00,297.07,297.51,285.68,287.67,12363693.0,297.07,297.51,285.68,287.67,12363693.0
2022-08-10 10:00:00,287.63,288.82,283.37,285.04,6629865.0,287.63,288.82,283.37,285.04,6629865.0
2022-08-10 10:30:00,284.94,290.59,284.6,289.79,5595645.0,284.94,290.59,284.6,289.79,5595645.0
2022-08-10 11:00:00,289.89,292.3,288.34,290.28,4366425.0,289.89,292.3,288.34,290.28,4366425.0
2022-08-10 11:30:00,290.32,291.59,288.44,290.7,2903382.0,290.32,291.59,288.44,290.7,2903382.0
2022-08-10 12:00:00,290.6,291.33,288.89,290.24,2494317.0,290.6,291.33,288.89,290.24,2494317.0
2022-08-10 12:30:00,290.28,291.12,289.45,290.85,2076141.0,290.28,291.12,289.45,290.85,2076141.0
2022-08-10 13:00:00,290.86,293.15,290.0,292.07,2548902.0,290.86,293.15,290.0,292.07,2548902.0
2022-08-10 13:30:00,292.03,294.42,291.37,293.82,2977032.0,292.03,294.42,291.37,293.82,2977032.0
2022-08-10 14:00:00,293.84,294.66,292.61,293.29,2148051.0,293.84,294.66,292.61,293.29,2148051.0
2022-08-10 14:30:00,293.26,293.33,291.38,291.65,1929291.0,293.26,293.33,291.38,291.65,1929291.0
2022-08-10 15:00:00,291.6,294.46,291.07,294.02,2882922.0,291.6,294.46,291.07,294.02,2882922.0
2022-08-10 15:30:00,293.94,294.9,293.09,294.28,3313320.0,293.94,294.9,293.09,294.28,3313320.0
2022-08-11 09:30:00,296.43,298.24,292.03,292.73,7863591.0,296.43,298.24,292.03,292.73,7863591.0
2022-08-11 10:00:00,292.78,295.43,292.13,293.83,5350380.0,292.78,295.43,292.13,293.83,5350380.0
2022-08-11 10:30:00,293.8,295.13,290.75,292.25,4500093.0,293.8,295.13,290.75,292.25,4500093.0
2022-08-11 11:00:00,292.31,292.75,288.07,289.91,4229178.0,292.31,292.75,288.07,289.91,4229178.0
2022-08-11 11:30:00,289.68,291.01,288.3,289.58,2528370.0,289.68,291.01,288.3,289.58,2528370.0
2022-08-11 12:00:00,289.61,290.75,288.83,290.68,1846158.0,289.61,290.75,288.83,290.68,1846158.0
2022-08-11 12:30:00,290.59,291.98,290.41,290.83,1974639.0,290.59,291.98,290.41,290.83,1974639.0
2022-08-11 13:00:00,290.72,291.25,289.4,290.39,1645317.0,290.72,291.25,289.4,290.39,1645317.0
2022-08-11 13:30:00,290.33,291.65,289.75,290.02,1500396.0,290.33,291.65,289.75,290.02,1500396.0
2022-08-11 14:00:00,290.07,290.08,289.01,289.46,1512876.0,290.07,290.08,289.01,289.46,1512876.0
2022-08-11 14:30:00,289.43,289.58,286.1,287.06,3213048.0,289.43,289.58,286.1,287.06,3213048.0
2022-08-11 15:00:00,287.06,287.38,285.88,286.72,2065056.0,287.06,287.38,285.88,286.72,2065056.0
2022-08-11 15:30:00,286.69,287.13,285.83,286.72,2470491.0,286.69,287.13,285.83,286.72,2470491.0
2022-08-12 09:30:00,289.45,289.52,285.18,287.18,6305541.0,289.45,289.52,285.18,287.18,6305541.0
2022-08-12 10:00:00,287.05,290.16,285.03,288.47,5651322.0,287.05,290.16,285.03,288.47,5651322.0
2022-08-12 10:30:00,288.57,292.72,287.67,292.57,4753338.0,288.57,292.72,287.67,292.57,4753338.0
2022-08-12 11:00:00,292.61,295.16,292.05,293.85,5120622.0,292.61,295.16,292.05,293.85,5120622.0
2022-08-12 11:30:00,293.89,295.0,292.84,293.15,2640945.0,293.89,295.0,292.84,293.15,2640945.0
2022-08-12 12:00:00,293.21,295.9,293.1,295.36,2943381.0,293.21,295.9,293.1,295.36,2943381.0
2022-08-12 12:30:00,295.44,296.1,294.43,294.83,1717794.0,295.44,296.1,294.43,294.83,1717794.0
2022-08-12 13:00:00,294.85,296.0,294.13,295.44,1550733.0,294.85,296.0,294.13,295.44,1550733.0
2022-08-12 13:30:00,295.43,295.73,294.74,295.55,939438.0,295.43,295.73,294.74,295.55,939438.0
2022-08-12 14:00:00,295.57,297.82,295.52,297.81,2696007.0,295.57,297.82,295.52,297.81,2696007.0
2022-08-12 14:30:00,297.8,299.52,297.51,299.0,3695742.0,297.8,299.52,297.51,299.0,3695742.0
2022-08-12 15:00:00,298.98,299.62,298.36,299.45,2661600.0,298.98,299.62,298.36,299.45,2661600.0
2022-08-12 15:30:00,299.46,300.16,298.77,300.0,4834128.0,299.46,300.16,298.77,300.0,4834128.0
2022-08-15 09:30:00,301.79,306.94,301.23,305.07,10151697.0,301.79,306.94,301.23,305.07,10151697.0
2022-08-15 10:00:00,305.09,306.57,303.22,304.63,4845738.0,305.09,306.57,303.22,304.63,4845738.0
2022-08-15 10:30:00,304.61,305.83,303.59,304.54,3160749.0,304.61,305.83,303.59,304.54,3160749.0
2022-08-15 11:00:00,304.46,306.02,303.86,305.58,2879553.0,304.46,306.02,303.86,305.58,2879553.0
2022-08-15 11:30:00,305.61,309.31,305.37,308.74,4977225.0,305.61,309.31,305.37,308.74,4977225.0
2022-08-15 12:00:00,308.8,309.94,308.35,309.85,3024255.0,308.8,309.94,308.35,309.85,3024255.0
2022-08-15 12:30:00,309.88,312.66,309.46,311.69,4713672.0,309.88,312.66,309.46,311.69,4713672.0
2022-08-15 13:00:00,311.7,313.13,311.38,312.23,3134871.0,311.7,313.13,311.38,312.23,3134871.0
2022-08-15 13:30:00,312.25,312.56,308.85,311.3,3735291.0,312.25,312.56,308.85,311.3,3735291.0
2022-08-15 14:00:00,311.27,311.74,309.87,310.88,2362551.0,311.27,311.74,309.87,310.88,2362551.0
2022-08-15 14:30:00,310.88,311.33,309.45,310.79,2988405.0,310.88,311.33,309.45,310.79,2988405.0
2022-08-15 15:00:00,310.79,312.1,310.6,311.71,2886822.0,310.79,312.1,310.6,311.71,2886822.0
2022-08-15 15:30:00,311.73,311.75,308.96,309.28,3350232.0,311.73,311.75,308.96,309.28,3350232.0
2022-08-16 09:30:00,311.67,314.67,309.34,310.68,10749249.0,311.67,314.67,309.34,310.68,10749249.0
2022-08-16 10:00:00,310.68,311.04,304.29,304.4,6648843.0,310.68,311.04,304.29,304.4,6648843.0
2022-08-16 10:30:00,304.44,307.33,302.88,305.38,6181749.0,304.44,307.33,302.88,305.38,6181749.0
2022-08-16 11:00:00,305.36,308.92,305.29,308.8,4294422.0,305.36,308.92,305.29,308.8,4294422.0
2022-08-16 11:30:00,308.63,309.97,308.38,309.24,3559503.0,308.63,309.97,308.38,309.24,3559503.0
2022-08-16 12:00:00,309.29,310.76,307.84,307.92,3091227.0,309.29,310.76,307.84,307.92,3091227.0
2022-08-16 12:30:00,307.89,308.26,306.69,307.49,2403624.0,307.89,308.26,306.69,307.49,2403624.0
2022-08-16 13:00:00,307.54,309.3,307.47,308.86,1849119.0,307.54,309.3,307.47,308.86,1849119.0
2022-08-16 13:30:00,308.84,309.43,307.4,308.16,1875576.0,308.84,309.43,307.4,308.16,1875576.0
2022-08-16 14:00:00,308.24,311.48,307.8,309.12,3418323.0,308.24,311.48,307.8,309.12,3418323.0
2022-08-16 14:30:00,309.18,309.23,305.22,306.45,3925452.0,309.18,309.23,305.22,306.45,3925452.0
2022-08-16 15:00:00,306.33,307.17,305.0,306.44,2660505.0,306.33,307.17,305.0,306.44,2660505.0
2022-08-16 15:30:00,306.47,307.45,306.24,306.57,2645649.0,306.47,307.45,306.24,306.57,2645649.0
2022-08-17 09:30:00,303.4,305.78,301.43,304.21,6861156.0,303.4,305.78,301.43,304.21,6861156.0
2022-08-17 10:00:00,304.14,304.49,300.7,301.27,3807345.0,304.14,304.49,300.7,301.27,3807345.0
2022-08-17 10:30:00,301.24,302.65,300.03,300.8,3312645.0,301.24,302.65,300.03,300.8,3312645.0
2022-08-17 11:00:00,300.74,304.0,300.74,302.93,3069639.0,300.74,304.0,300.74,302.93,3069639.0
2022-08-17 11:30:00,302.98,303.56,301.7,302.07,1569300.0,302.98,303.56,301.7,302.07,1569300.0
2022-08-17 12:00:00,302.02,303.5,301.7,303.39,1511502.0,302.02,303.5,301.7,303.39,1511502.0
2022-08-17 12:30:00,303.33,305.33,303.12,304.21,2351889.0,303.33,305.33,303.12,304.21,2351889.0
2022-08-17 13:00:00,304.35,305.83,303.52,305.63,1873482.0,304.35,305.83,303.52,305.63,1873482.0
2022-08-17 13:30:00,305.68,306.36,305.17,305.55,1895019.0,305.68,306.36,305.17,305.55,1895019.0
2022-08-17 14:00:00,305.4,309.01,304.77,307.72,4864002.0,305.4,309.01,304.77,307.72,4864002.0
2022-08-17 14:30:00,307.73,309.66,307.28,307.52,3354675.0,307.73,309.66,307.28,307.52,3354675.0
2022-08-17 15:00:00,307.52,308.58,303.34,304.31,3666534.0,307.52,308.58,303.34,304.31,3666534.0
2022-08-17 15:30:00,304.27,305.0,303.25,303.98,3070263.0,304.27,305.0,303.25,303.98,3070263.0
2022-08-18 09:30:00,306.04,306.13,302.7,303.33,5202414.0,306.04,306.13,302.7,303.33,5202414.0
2022-08-18 10:00:00,303.18,304.93,301.85,304.24,3289947.0,303.18,304.93,301.85,304.24,3289947.0
2022-08-18 10:30:00,304.33,306.04,303.17,305.39,2773146.0,304.33,306.04,303.17,305.39,2773146.0
2022-08-18 11:00:00,305.39,306.47,304.42,305.53,2478618.0,305.39,306.47,304.42,305.53,2478618.0
2022-08-18 11:30:00,305.67,306.5,305.09,305.32,1921524.0,305.67,306.5,305.09,305.32,1921524.0
2022-08-18 12:00:00,305.38,305.8,303.63,304.33,1525869.0,305.38,305.8,303.63,304.33,1525869.0
2022-08-18 12:30:00,304.37,304.5,302.86,303.43,1544928.0,304.37,304.5,302.86,303.43,1544928.0
2022-08-18 13:00:00,303.43,304.97,303.41,304.69,1404054.0,303.43,304.97,303.41,304.69,1404054.0
2022-08-18 13:30:00,304.74,304.94,303.73,304.0,1050213.0,304.74,304.94,303.73,304.0,1050213.0
2022-08-18 14:00:00,304.04,304.56,303.46,303.6,863973.0,304.04,304.56,303.46,303.6,863973.0
2022-08-18 14:30:00,303.57,303.93,302.43,303.67,1613043.0,303.57,303.93,302.43,303.67,1613043.0
2022-08-18 15:00:00,303.66,304.11,302.91,303.41,1413993.0,303.66,304.11,302.91,303.41,1413993.0
2022-08-18 15:30:00,303.43,303.54,302.34,302.84,1810422.0,303.43,303.54,302.34,302.84,1810422.0
2022-08-19 09:30:00,298.95,300.36,295.19,295.55,6811266.0,298.95,300.36,295.19,295.55,6811266.0
2022-08-19 10:00:00,295.48,295.92,293.72,294.83,4946979.0,295.48,295.92,293.72,294.83,4946979.0
2022-08-19 10:30:00,294.92,296.25,294.28,294.28,2804670.0,294.92,296.25,294.28,294.28,2804670.0
2022-08-19 11:00:00,294.33,294.62,293.34,293.65,2422569.0,294.33,294.62,293.34,293.65,2422569.0
2022-08-19 11:30:00,293.67,295.65,292.5,294.5,2698560.0,293.67,295.65,292.5,294.5,2698560.0
2022-08-19 12:00:00,294.48,295.0,293.44,294.19,1671924.0,294.48,295.0,293.44,294.19,1671924.0
2022-08-19 12:30:00,294.18,296.2,293.85,295.63,1975185.0,294.18,296.2,293.85,295.63,1975185.0
2022-08-19 13:00:00,295.62,296.05,294.55,294.58,1074111.0,295.62,296.05,294.55,294.58,1074111.0
2022-08-19 13:30:00,294.61,295.5,293.78,295.3,1329948.0,294.61,295.5,293.78,295.3,1329948.0
2022-08-19 14:00:00,295.28,296.31,294.97,295.88,1357743.0,295.28,296.31,294.97,295.88,1357743.0
2022-08-19 14:30:00,295.91,297.23,295.71,296.12,2147142.0,295.91,297.23,295.71,296.12,2147142.0
2022-08-19 15:00:00,296.07,297.34,295.67,296.79,2097039.0,296.07,297.34,295.67,296.79,2097039.0
2022-08-19 15:30:00,296.83,297.37,296.4,296.67,3147654.0,296.83,297.37,296.4,296.67,3147654.0
2022-08-22 09:30:00,292.0,292.4,287.0,287.14,6869421.0,292.0,292.4,287.0,287.14,6869421.0
2022-08-22 10:00:00,287.12,288.49,286.3,287.81,3775560.0,287.12,288.49,286.3,287.81,3775560.0
2022-08-22 10:30:00,287.75,289.9,286.74,287.71,2791419.0,287.75,289.9,286.74,287.71,2791419.0
2022-08-22 11:00:00,287.62,288.85,287.3,288.22,1939707.0,287.62,288.85,287.3,288.22,1939707.0
2022-08-22 11:30:00,288.26,289.64,287.73,289.32,2351829.0,288.26,289.64,287.73,289.32,2351829.0
2022-08-22 12:00:00,289.27,290.5,288.85,289.72,1980354.0,289.27,290.5,288.85,289.72,1980354.0
2022-08-22 12:30:00,289.73,290.66,289.4,290.43,1468257.0,289.73,290.66,289.4,290.43,1468257.0
2022-08-22 13:00:00,290.37,290.6,288.89,288.91,1623855.0,290.37,290.6,288.89,288.91,1623855.0
2022-08-22 13:30:00,288.92,289.06,288.15,288.61,1236879.0,288.92,289.06,288.15,288.61,1236879.0
2022-08-22 14:00:00,288.59,290.33,288.49,289.5,1555482.0,288.59,290.33,288.49,289.5,1555482.0
2022-08-22 14:30:00,289.52,289.75,288.79,289.22,1264929.0,289.52,289.75,288.79,289.22,1264929.0
2022-08-22 15:00:00,289.27,290.02,289.1,289.65,1425219.0,289.27,290.02,289.1,289.65,1425219.0
2022-08-22 15:30:00,289.66,290.13,289.06,289.99,2383359.0,289.66,290.13,289.06,289.99,2383359.0
2022-08-23 09:30:00,291.45,292.81,287.92,291.41,6551058.0,291.45,292.81,287.92,291.41,6551058.0
2022-08-23 10:00:00,291.36,295.58,289.94,293.9,5215824.0,291.36,295.58,289.94,293.9,5215824.0
2022-08-23 10:30:00,293.89,296.89,293.4,294.37,4204485.0,293.89,296.89,293.4,294.37,4204485.0
2022-08-23 11:00:00,294.34,295.67,293.18,294.26,2958036.0,294.34,295.67,293.18,294.26,2958036.0
2022-08-23 11:30:00,294.25,296.05,294.1,294.56,2359170.0,294.25,296.05,294.1,294.56,2359170.0
2022-08-23 12:00:00,294.63,294.88,293.5,294.04,1788366.0,294.63,294.88,293.5,294.04,1788366.0
2022-08-23 12:30:00,294.02,295.8,293.98,295.69,1673634.0,294.02,295.8,293.98,295.69,1673634.0
2022-08-23 13:00:00,295.7,298.0,295.08,297.75,2458029.0,295.7,298.0,295.08,297.75,2458029.0
2022-08-23 13:30:00,297.78,298.22,296.54,297.47,2315628.0,297.78,298.22,296.54,297.47,2315628.0
2022-08-23 14:00:00,297.47,298.83,296.74,298.33,2264451.0,297.47,298.83,296.74,298.33,2264451.0
2022-08-23 14:30:00,298.3,298.58,297.37,297.87,1609677.0,298.3,298.58,297.37,297.87,1609677.0
2022-08-23 15:00:00,297.85,298.53,297.42,297.45,1492575.0,297.85,298.53,297.42,297.45,1492575.0
2022-08-23 15:30:00,297.43,297.66,295.4,296.46,2522367.0,297.43,297.66,295.4,296.46,2522367.0
2022-08-24 09:30:00,297.56,303.13,297.02,302.91,7740714.0,297.56,303.13,297.02,302.91,7740714.0
2022-08-24 10:00:00,302.99,303.65,301.75,302.37,4145682.0,302.99,303.65,301.75,302.37,4145682.0
2022-08-24 10:30:00,302.52,302.8,300.35,301.17,2794887.0,302.52,302.8,300.35,301.17,2794887.0
2022-08-24 11:00:00,301.23,302.6,300.85,301.35,2017563.0,301.23,302.6,300.85,301.35,2017563.0
2022-08-24 11:30:00,301.42,301.81,300.71,301.37,1249953.0,301.42,301.81,300.71,301.37,1249953.0
2022-08-24 12:00:00,301.37,302.52,301.37,301.79,1455708.0,301.37,302.52,301.37,301.79,1455708.0
2022-08-24 12:30:00,301.78,302.13,299.04,299.66,2057283.0,301.78,302.13,299.04,299.66,2057283.0
2022-08-24 13:00:00,299.66,300.55,298.49,298.7,1522029.0,299.66,300.55,298.49,298.7,1522029.0
2022-08-24 13:30:00,298.65,299.46,298.45,299.24,1318452.0,298.65,299.46,298.45,299.24,1318452.0
2022-08-24 14:00:00,299.24,300.1,298.93,299.03,1242288.0,299.24,300.1,298.93,299.03,1242288.0
2022-08-24 14:30:00,299.02,299.11,296.5,298.0,2420298.0,299.02,299.11,296.5,298.0,2420298.0
2022-08-24 15:00:00,297.94,298.45,297.35,297.6,1335618.0,297.94,298.45,297.35,297.6,1335618.0
2022-08-24 15:30:00,297.59,298.33,296.67,297.15,2264718.0,297.59,298.33,296.67,297.15,2264718.0
2022-08-25 09:30:00,302.38,302.96,293.14,296.7,8481107.0,302.38,302.96,293.14,296.7,8481107.0
2022-08-25 10:00:00,296.75,298.11,295.03,297.49,4124895.0,296.75,298.11,295.03,297.49,4124895.0
2022-08-25 10:30:00,297.55,298.22,294.02,294.2,3415647.0,297.55,298.22,294.02,294.2,3415647.0
2022-08-25 11:00:00,294.2,294.7,291.6,293.07,3268958.0,294.2,294.7,291.6,293.07,3268958.0
2022-08-25 11:30:00,293.15,294.98,291.92,294.28,2435995.0,293.15,294.98,291.92,294.28,2435995.0
2022-08-25 12:00:00,294.25,294.6,293.01,293.85,1353679.0,294.25,294.6,293.01,293.85,1353679.0
2022-08-25 12:30:00,293.95,294.28,292.86,293.47,1096338.0,293.95,294.28,292.86,293.47,1096338.0
2022-08-25 13:00:00,293.5,295.7,292.8,294.84,1941339.0,293.5,295.7,292.8,294.84,1941339.0
2022-08-25 13:30:00,294.84,295.65,293.71,293.83,1513941.0,294.84,295.65,293.71,293.83,1513941.0
2022-08-25 14:00:00,293.9,294.42,293.11,293.31,1204798.0,293.9,294.42,293.11,293.31,1204798.0
2022-08-25 14:30:00,293.38,293.67,291.8,292.51,1644524.0,293.38,293.67,291.8,292.51,1644524.0
2022-08-25 15:00:00,292.5,293.68,292.08,293.44,1601382.0,292.5,293.68,292.08,293.44,1601382.0
2022-08-25 15:30:00,293.43,296.15,293.0,296.11,2990978.0,293.43,296.15,293.0,296.11,2990978.0
2022-08-26 09:30:00,297.37,298.9,295.88,298.1,4724695.0,297.37,298.9,295.88,298.1,4724695.0
2022-08-26 10:00:00,298.1,302.0,294.67,297.81,6640875.0,298.1,302.0,294.67,297.81,6640875.0
2022-08-26 10:30:00,297.83,297.85,291.72,291.96,4944917.0,297.83,297.85,291.72,291.96,4944917.0
2022-08-26 11:00:00,292.02,292.18,289.62,291.03,3506649.0,292.02,292.18,289.62,291.03,3506649.0
2022-08-26 11:30:00,291.09,292.48,290.25,291.42,2157703.0,291.09,292.48,290.25,291.42,2157703.0
2022-08-26 12:00:00,291.45,291.64,288.44,289.29,2211159.0,291.45,291.64,288.44,289.29,2211159.0
2022-08-26 12:30:00,289.26,290.47,288.5,290.16,1554804.0,289.26,290.47,288.5,290.16,1554804.0
2022-08-26 13:00:00,290.1,291.46,289.31,289.97,1773677.0,290.1,291.46,289.31,289.97,1773677.0
2022-08-26 13:30:00,289.99,290.32,289.11,289.2,1317917.0,289.99,290.32,289.11,289.2,1317917.0
2022-08-26 14:00:00,289.18,289.62,288.0,288.89,1725018.0,289.18,289.62,288.0,288.89,1725018.0
2022-08-26 14:30:00,288.87,289.8,288.62,289.24,1442931.0,288.87,289.8,288.62,289.24,1442931.0
2022-08-26 15:00:00,289.24,290.36,288.5,289.06,2024121.0,289.24,290.36,288.5,289.06,2024121.0
2022-08-26 15:30:00,289.02,289.22,287.47,288.12,3619806.0,289.02,289.22,287.47,288.12,3619806.0
2022-08-29 09:30:00,282.83,287.74,281.95,282.15,5913816.0,282.83,287.74,281.95,282.15,5913816.0
2022-08-29 10:00:00,282.17,286.99,281.69,284.24,3401979.0,282.17,286.99,281.69,284.24,3401979.0
2022-08-29 10:30:00,284.25,285.2,281.96,282.44,2282247.0,284.25,285.2,281.96,282.44,2282247.0
2022-08-29 11:00:00,282.33,283.72,281.15,281.65,2124976.0,282.33,283.72,281.15,281.65,2124976.0
2022-08-29 11:30:00,281.7,282.98,280.7,282.65,1862582.0,281.7,282.98,280.7,282.65,1862582.0
2022-08-29 12:00:00,282.58,284.98,282.26,284.06,1828780.0,282.58,284.98,282.26,284.06,1828780.0
2022-08-29 12:30:00,284.09,285.99,283.12,285.46,1502515.0,284.09,285.99,283.12,285.46,1502515.0
2022-08-29 13:00:00,285.5,286.4,285.05,285.93,1510538.0,285.5,286.4,285.05,285.93,1510538.0
2022-08-29 13:30:00,285.84,287.58,285.57,286.63,1328104.0,285.84,287.58,285.57,286.63,1328104.0
2022-08-29 14:00:00,286.62,286.69,284.8,285.32,1141096.0,286.62,286.69,284.8,285.32,1141096.0
2022-08-29 14:30:00,285.31,285.8,284.38,285.21,1197595.0,285.31,285.8,284.38,285.21,1197595.0
2022-08-29 15:00:00,285.16,287.59,285.04,286.17,1782302.0,285.16,287.59,285.04,286.17,1782302.0
2022-08-29 15:30:00,286.15,286.76,284.55,284.85,1927510.0,286.15,286.76,284.55,284.85,1927510.0
2022-08-30 09:30:00,287.87,288.48,283.11,284.01,4503724.0,287.87,288.48,283.11,284.01,4503724.0
2022-08-30 10:00:00,284.17,285.47,282.34,283.56,3276190.0,284.17,285.47,282.34,283.56,3276190.0
2022-08-30 10:30:00,283.54,284.08,280.11,281.77,3307881.0,283.54,284.08,280.11,281.77,3307881.0
2022-08-30 11:00:00,281.76,282.97,281.2,281.84,2180102.0,281.76,282.97,281.2,281.84,2180102.0
2022-08-30 11:30:00,281.9,282.76,280.5,281.2,1483049.0,281.9,282.76,280.5,281.2,1483049.0
2022-08-30 12:00:00,281.15,282.0,279.01,279.21,1980756.0,281.15,282.0,279.01,279.21,1980756.0
2022-08-30 12:30:00,279.16,279.25,275.34,275.58,2854653.0,279.16,279.25,275.34,275.58,2854653.0
2022-08-30 13:00:00,275.61,276.48,272.65,273.4,2780440.0,275.61,276.48,272.65,273.4,2780440.0
2022-08-30 13:30:00,273.39,276.32,273.21,275.48,2613215.0,273.39,276.32,273.21,275.48,2613215.0
2022-08-30 14:00:00,275.42,276.53,273.9,274.01,1906838.0,275.42,276.53,273.9,274.01,1906838.0
2022-08-30 14:30:00,274.03,275.05,273.4,274.36,1564678.0,274.03,275.05,273.4,274.36,1564678.0
2022-08-30 15:00:00,274.39,278.29,274.19,276.81,2766571.0,274.39,278.29,274.19,276.81,2766571.0
2022-08-30 15:30:00,276.85,278.03,275.6,277.73,2637711.0,276.85,278.03,275.6,277.73,2637711.0
2022-08-31 09:30:00,280.56,281.25,275.19,278.84,5830583.0,280.56,281.25,275.19,278.84,5830583.0
2022-08-31 10:00:00,278.79,279.21,276.18,276.38,3282355.0,278.79,279.21,276.18,276.38,3282355.0
2022-08-31 10:30:00,276.33,276.95,273.75,274.03,2803680.0,276.33,276.95,273.75,274.03,2803680.0
2022-08-31 11:00:00,274.06,274.11,271.81,273.64,2984577.0,274.06,274.11,271.81,273.64,2984577.0
2022-08-31 11:30:00,273.6,276.3,273.0,275.8,2142808.0,273.6,276.3,273.0,275.8,2142808.0
2022-08-31 12:00:00,275.86,276.85,274.74,275.93,1431134.0,275.86,276.85,274.74,275.93,1431134.0
2022-08-31 12:30:00,275.96,276.99,275.05,275.55,1584736.0,275.96,276.99,275.05,275.55,1584736.0
2022-08-31 13:00:00,275.5,277.57,275.43,276.04,1760593.0,275.5,277.57,275.43,276.04,1760593.0
2022-08-31 13:30:00,276.05,276.43,274.8,275.97,1396255.0,276.05,276.43,274.8,275.97,1396255.0
2022-08-31 14:00:00,275.95,278.42,275.65,277.83,1801911.0,275.95,278.42,275.65,277.83,1801911.0
2022-08-31 14:30:00,277.88,277.91,274.66,275.24,1901386.0,277.88,277.91,274.66,275.24,1901386.0
2022-08-31 15:00:00,275.2,278.01,274.8,277.04,1856486.0,275.2,278.01,274.8,277.04,1856486.0
2022-08-31 15:30:00,277.06,278.82,275.4,275.48,2995879.0,277.06,278.82,275.4,275.48,2995879.0
2022-09-01 09:30:00,272.57,275.84,270.8,273.62,5410286.0,272.57,275.84,270.8,273.62,5410286.0
2022-09-01 10:00:00,273.57,274.27,270.31,273.14,3637204.0,273.57,274.27,270.31,273.14,3637204.0
2022-09-01 10:30:00,273.25,273.26,267.6,267.64,3737970.0,273.25,273.26,267.6,267.64,3737970.0
2022-09-01 11:00:00,267.62,269.54,266.15,266.51,3666296.0,267.62,269.54,266.15,266.51,3666296.0
2022-09-01 11:30:00,266.54,268.88,266.35,266.79,2639379.0,266.54,268.88,266.35,266.79,2639379.0
2022-09-01 12:00:00,266.79,268.83,266.73,268.33,1983745.0,266.79,268.83,266.73,268.33,1983745.0
2022-09-01 12:30:00,268.38,268.89,267.32,268.04,1680850.0,268.38,268.89,267.32,268.04,1680850.0
2022-09-01 13:00:00,268.04,270.22,267.96,269.95,2073095.0,268.04,270.22,267.96,269.95,2073095.0
2022-09-01 13:30:00,269.94,270.5,268.65,269.51,1521489.0,269.94,270.5,268.65,269.51,1521489.0
2022-09-01 14:00:00,269.52,272.96,269.08,272.67,2463776.0,269.52,272.96,269.08,272.67,2463776.0
2022-09-01 14:30:00,272.71,275.0,272.31,273.67,2605792.0,272.71,275.0,272.31,273.67,2605792.0
2022-09-01 15:00:00,273.68,275.57,273.23,273.35,2392308.0,273.68,275.57,273.23,273.35,2392308.0
2022-09-01 15:30:00,273.35,277.58,272.96,277.28,3352395.0,273.35,277.58,272.96,277.28,3352395.0
2022-09-02 09:30:00,281.11,282.35,275.3,275.44,5311370.0,281.11,282.35,275.3,275.44,5311370.0
2022-09-02 10:00:00,275.47,279.3,274.28,279.1,3538300.0,275.47,279.3,274.28,279.1,3538300.0
2022-09-02 10:30:00,279.13,280.35,275.31,276.44,3486266.0,279.13,280.35,275.31,276.44,3486266.0
2022-09-02 11:00:00,276.43,277.91,275.37,277.45,2193852.0,276.43,277.91,275.37,277.45,2193852.0
2022-09-02 11:30:00,277.5,278.2,276.31,277.61,1957294.0,277.5,278.2,276.31,277.61,1957294.0
2022-09-02 12:00:00,277.64,278.07,274.55,274.91,1902420.0,277.64,278.07,274.55,274.91,1902420.0
2022-09-02 12:30:00,274.91,275.79,271.34,272.42,2689333.0,274.91,275.79,271.34,272.42,2689333.0
2022-09-02 13:00:00,272.32,273.33,270.47,270.85,2563483.0,272.32,273.33,270.47,270.85,2563483.0
2022-09-02 13:30:00,270.84,272.23,270.06,270.63,2039676.0,270.84,272.23,270.06,270.63,2039676.0
2022-09-02 14:00:00,270.66,271.53,270.17,271.48,1479770.0,270.66,271.53,270.17,271.48,1479770.0
2022-09-02 14:30:00,271.43,271.74,269.49,270.1,1679059.0,271.43,271.74,269.49,270.1,1679059.0
2022-09-02 15:00:00,270.04,271.42,269.86,270.36,1851184.0,270.04,271.42,269.86,270.36,1851184.0
2022-09-02 15:30:00,270.3,270.84,269.08,270.25,3021152.0,270.3,270.84,269.08,270.25,3021152.0
2022-09-06 09:30:00,272.68,273.19,268.5,269.33,6145773.0,272.68,273.19,268.5,269.33,6145773.0
2022-09-06 10:00:00,269.14,269.46,265.74,267.1,4162278.0,269.14,269.46,265.74,267.1,4162278.0
2022-09-06 10:30:00,267.09,271.52,266.35,270.5,3412094.0,267.09,271.52,266.35,270.5,3412094.0
2022-09-06 11:00:00,270.5,272.53,269.34,270.95,2862448.0,270.5,272.53,269.34,270.95,2862448.0
2022-09-06 11:30:00,270.95,275.31,270.89,274.9,3306357.0,270.95,275.31,270.89,274.9,3306357.0
2022-09-06 12:00:00,274.95,275.99,272.39,273.31,2530177.0,274.95,275.99,272.39,273.31,2530177.0
2022-09-06 12:30:00,273.31,275.24,273.19,273.65,1957059.0,273.31,275.24,273.19,273.65,1957059.0
2022-09-06 13:00:00,273.72,273.78,271.34,271.64,1767775.0,273.72,273.78,271.34,271.64,1767775.0
2022-09-06 13:30:00,271.64,272.87,271.38,272.65,1610667.0,271.64,272.87,271.38,272.65,1610667.0
2022-09-06 14:00:00,272.69,275.44,272.45,274.56,2142880.0,272.69,275.44,272.45,274.56,2142880.0
2022-09-06 14:30:00,274.58,275.33,273.81,274.15,1740827.0,274.58,275.33,273.81,274.15,1740827.0
2022-09-06 15:00:00,274.18,275.95,272.93,275.0,2560820.0,274.18,275.95,272.93,275.0,2560820.0
2022-09-06 15:30:00,275.03,275.4,273.61,274.48,3149484.0,275.03,275.4,273.61,274.48,3149484.0
2022-09-07 09:30:00,273.1,280.67,272.27,278.75,6400873.0,273.1,280.67,272.27,278.75,6400873.0
2022-09-07 10:00:00,278.74,279.98,276.8,278.36,3591133.0,278.74,279.98,276.8,278.36,3591133.0
2022-09-07 10:30:00,278.33,280.0,278.02,278.37,2603783.0,278.33,280.0,278.02,278.37,2603783.0
2022-09-07 11:00:00,278.39,280.98,277.63,279.26,2850217.0,278.39,280.98,277.63,279.26,2850217.0
2022-09-07 11:30:00,279.25,280.49,278.3,279.88,1615967.0,279.25,280.49,278.3,279.88,1615967.0
2022-09-07 12:00:00,279.94,280.45,277.63,277.65,1609859.0,279.94,280.45,277.63,277.65,1609859.0
2022-09-07 12:30:00,277.65,279.31,276.9,278.96,1675892.0,277.65,279.31,276.9,278.96,1675892.0
2022-09-07 13:00:00,278.95,280.12,278.72,278.96,1345394.0,278.95,280.12,278.72,278.96,1345394.0
2022-09-07 13:30:00,278.96,280.15,278.86,279.66,1436725.0,278.96,280.15,278.86,279.66,1436725.0
2022-09-07 14:00:00,279.62,281.61,279.44,281.14,2233814.0,279.62,281.61,279.44,281.14,2233814.0
2022-09-07 14:30:00,281.19,282.94,280.92,282.59,2028600.0,281.19,282.94,280.92,282.59,2028600.0
2022-09-07 15:00:00,282.58,283.84,282.3,283.49,2515480.0,282.58,283.84,282.3,283.49,2515480.0
2022-09-07 15:30:00,283.5,283.84,282.27,283.73,2794010.0,283.5,283.84,282.27,283.73,2794010.0
2022-09-08 09:30:00,281.3,287.07,279.76,285.33,6743490.0,281.3,287.07,279.76,285.33,6743490.0
2022-09-08 10:00:00,285.37,286.3,283.8,285.84,3735400.0,285.37,286.3,283.8,285.84,3735400.0
2022-09-08 10:30:00,285.81,287.79,285.07,287.73,3413873.0,285.81,287.79,285.07,287.73,3413873.0
2022-09-08 11:00:00,287.72,288.6,287.3,287.34,2607602.0,287.72,288.6,287.3,287.34,2607602.0
2022-09-08 11:30:00,287.35,288.1,286.32,286.92,1921985.0,287.35,288.1,286.32,286.92,1921985.0
2022-09-08 12:00:00,286.94,287.15,282.52,283.89,3480105.0,286.94,287.15,282.52,283.89,3480105.0
2022-09-08 12:30:00,283.88,286.23,283.66,285.45,2738092.0,283.88,286.23,283.66,285.45,2738092.0
2022-09-08 13:00:00,285.45,287.01,284.31,286.44,2134251.0,285.45,287.01,284.31,286.44,2134251.0
2022-09-08 13:30:00,286.46,287.35,285.61,286.64,2144803.0,286.46,287.35,285.61,286.64,2144803.0
2022-09-08 14:00:00,286.65,287.26,286.15,286.99,1600127.0,286.65,287.26,286.15,286.99,1600127.0
2022-09-08 14:30:00,286.98,288.07,286.83,287.74,2225860.0,286.98,288.07,286.83,287.74,2225860.0
2022-09-08 15:00:00,287.7,288.74,286.73,288.29,2029050.0,287.7,288.74,286.73,288.29,2029050.0
2022-09-08 15:30:00,288.3,289.5,287.58,289.3,3138713.0,288.3,289.5,287.58,289.3,3138713.0
2022-09-09 09:30:00,291.66,296.57,291.24,296.35,8118003.0,291.66,296.57,291.24,296.35,8118003.0
2022-09-09 10:00:00,296.37,296.98,295.06,296.73,4587660.0,296.37,296.98,295.06,296.73,4587660.0
2022-09-09 10:30:00,296.73,298.25,296.51,297.96,4119734.0,296.73,298.25,296.51,297.96,4119734.0
2022-09-09 11:00:00,297.97,298.76,297.31,298.42,2822994.0,297.97,298.76,297.31,298.42,2822994.0
2022-09-09 11:30:00,298.43,298.87,297.84,298.15,1692120.0,298.43,298.87,297.84,298.15,1692120.0
2022-09-09 12:00:00,298.18,298.3,296.66,297.14,1917164.0,298.18,298.3,296.66,297.14,1917164.0
2022-09-09 12:30:00,297.21,298.43,296.9,298.34,1698839.0,297.21,298.43,296.9,298.34,1698839.0
2022-09-09 13:00:00,298.4,299.49,297.84,299.29,2168789.0,298.4,299.49,297.84,299.29,2168789.0
2022-09-09 13:30:00,299.25,299.49,298.64,299.13,1574992.0,299.25,299.49,298.64,299.13,1574992.0
2022-09-09 14:00:00,299.13,299.49,298.71,299.37,1692226.0,299.13,299.49,298.71,299.37,1692226.0
2022-09-09 14:30:00,299.38,299.42,298.28,298.91,1434501.0,299.38,299.42,298.28,298.91,1434501.0
2022-09-09 15:00:00,298.88,299.66,298.71,299.23,2041431.0,298.88,299.66,298.71,299.23,2041431.0
2022-09-09 15:30:00,299.21,299.85,298.62,299.71,3661634.0,299.21,299.85,298.62,299.71,3661634.0
2022-09-12 09:30:00,300.71,305.29,300.4,304.54,7324850.0,300.71,305.29,300.4,304.54,7324850.0
2022-09-12 10:00:00,304.55,305.49,303.9,305.09,3980894.0,304.55,305.49,303.9,305.09,3980894.0
2022-09-12 10:30:00,305.09,305.2,302.9,303.5,3438809.0,305.09,305.2,302.9,303.5,3438809.0
2022-09-12 11:00:00,303.5,303.6,302.0,303.39,2353439.0,303.5,303.6,302.0,303.39,2353439.0
2022-09-12 11:30:00,303.38,303.89,301.63,302.12,1855150.0,303.38,303.89,301.63,302.12,1855150.0
2022-09-12 12:00:00,302.12,302.62,301.12,302.52,1697686.0,302.12,302.62,301.12,302.52,1697686.0
2022-09-12 12:30:00,302.5,304.08,301.97,304.0,1966315.0,302.5,304.08,301.97,304.0,1966315.0
2022-09-12 13:00:00,304.01,304.62,303.4,304.44,1680017.0,304.01,304.62,303.4,304.44,1680017.0
2022-09-12 13:30:00,304.44,304.62,303.4,303.84,1165006.0,304.44,304.62,303.4,303.84,1165006.0
2022-09-12 14:00:00,303.84,303.95,302.74,302.98,1476506.0,303.84,303.95,302.74,302.98,1476506.0
2022-09-12 14:30:00,302.9,303.9,302.15,303.68,1438963.0,302.9,303.9,302.15,303.68,1438963.0
2022-09-12 15:00:00,303.68,304.69,303.31,304.53,1808200.0,303.68,304.69,303.31,304.53,1808200.0
2022-09-12 15:30:00,304.54,304.61,303.78,304.52,2185415.0,304.54,304.61,303.78,304.52,2185415.0
2022-09-13 09:30:00,292.9,297.4,292.06,295.52,7945342.0,292.9,297.4,292.06,295.52,7945342.0
2022-09-13 10:00:00,295.49,296.88,293.4,296.12,3865623.0,295.49,296.88,293.4,296.12,3865623.0
2022-09-13 10:30:00,296.12,296.95,293.01,293.68,3388744.0,296.12,296.95,293.01,293.68,3388744.0
2022-09-13 11:00:00,293.65,293.99,290.88,291.25,3298541.0,293.65,293.99,290.88,291.25,3298541.0
2022-09-13 11:30:00,291.26,292.28,290.4,291.03,2446320.0,291.26,292.28,290.4,291.03,2446320.0
2022-09-13 12:00:00,291.0,292.75,290.68,291.87,2156486.0,291.0,292.75,290.68,291.87,2156486.0
2022-09-13 12:30:00,291.9,293.28,291.38,292.28,1700565.0,291.9,293.28,291.38,292.28,1700565.0
2022-09-13 13:00:00,292.27,294.06,291.76,293.81,2515333.0,292.27,294.06,291.76,293.81,2515333.0
2022-09-13 13:30:00,293.79,295.5,293.51,294.86,2886750.0,293.79,295.5,293.51,294.86,2886750.0
2022-09-13 14:00:00,294.83,295.98,294.35,294.73,2884686.0,294.83,295.98,294.35,294.73,2884686.0
2022-09-13 14:30:00,294.74,294.76,293.0,294.04,2362623.0,294.74,294.76,293.0,294.04,2362623.0
2022-09-13 15:00:00,294.12,294.99,292.47,292.66,2108885.0,294.12,294.99,292.47,292.66,2108885.0
2022-09-13 15:30:00,292.66,293.09,291.41,292.11,3830822.0,292.66,293.09,291.41,292.11,3830822.0
2022-09-14 09:30:00,292.12,299.16,291.64,299.15,8305055.0,292.12,299.16,291.64,299.15,8305055.0
2022-09-14 10:00:00,299.13,301.13,296.53,296.69,7225224.0,299.13,301.13,296.53,296.69,7225224.0
2022-09-14 10:30:00,296.73,303.6,296.5,302.66,5666697.0,296.73,303.6,296.5,302.66,5666697.0
2022-09-14 11:00:00,302.67,304.0,301.7,302.98,3444758.0,302.67,304.0,301.7,302.98,3444758.0
2022-09-14 11:30:00,302.98,306.0,302.57,303.71,3999427.0,302.98,306.0,302.57,303.71,3999427.0
2022-09-14 12:00:00,303.75,305.78,303.23,304.91,3106493.0,303.75,305.78,303.23,304.91,3106493.0
2022-09-14 12:30:00,304.92,305.37,303.41,303.83,2055294.0,304.92,305.37,303.41,303.83,2055294.0
2022-09-14 13:00:00,303.84,304.33,302.37,303.06,2083191.0,303.84,304.33,302.37,303.06,2083191.0
2022-09-14 13:30:00,303.04,303.31,299.71,300.33,2553433.0,303.04,303.31,299.71,300.33,2553433.0
2022-09-14 14:00:00,300.3,301.21,298.78,300.11,2136422.0,300.3,301.21,298.78,300.11,2136422.0
2022-09-14 14:30:00,300.11,302.05,300.0,300.35,2239234.0,300.11,302.05,300.0,300.35,2239234.0
2022-09-14 15:00:00,300.35,301.49,298.71,299.92,2178329.0,300.35,301.49,298.71,299.92,2178329.0
2022-09-14 15:30:00,299.87,303.0,298.81,302.69,3672300.0,299.87,303.0,298.81,302.69,3672300.0
2022-09-15 09:30:00,301.8,306.63,300.72,306.04,7951570.0,301.8,306.63,300.72,306.04,7951570.0
2022-09-15 10:00:00,306.05,309.12,305.55,305.63,5990930.0,306.05,309.12,305.55,305.63,5990930.0
2022-09-15 10:30:00,305.63,306.97,301.08,301.69,4632026.0,305.63,306.97,301.08,301.69,4632026.0
2022-09-15 11:00:00,301.67,305.56,301.4,304.85,3750864.0,301.67,305.56,301.4,304.85,3750864.0
2022-09-15 11:30:00,304.85,306.15,303.65,304.36,2780155.0,304.85,306.15,303.65,304.36,2780155.0
2022-09-15 12:00:00,304.33,305.14,302.9,304.14,2421887.0,304.33,305.14,302.9,304.14,2421887.0
2022-09-15 12:30:00,304.18,305.99,304.17,305.54,2364835.0,304.18,305.99,304.17,305.54,2364835.0
2022-09-15 13:00:00,305.57,307.92,305.55,307.31,3024420.0,305.57,307.92,305.55,307.31,3024420.0
2022-09-15 13:30:00,307.28,307.52,306.23,307.03,1733635.0,307.28,307.52,306.23,307.03,1733635.0
2022-09-15 14:00:00,307.07,307.11,305.1,306.06,1887194.0,307.07,307.11,305.1,306.06,1887194.0
2022-09-15 14:30:00,306.07,306.58,305.17,305.79,1517029.0,306.07,306.58,305.17,305.79,1517029.0
2022-09-15 15:00:00,305.82,307.0,302.25,302.48,3269705.0,305.82,307.0,302.25,302.48,3269705.0
2022-09-15 15:30:00,302.45,304.49,302.26,303.67,3409423.0,302.45,304.49,302.26,303.67,3409423.0
2022-09-16 09:30:00,299.61,300.6,296.17,297.0,8923436.0,299.61,300.6,296.17,297.0,8923436.0
2022-09-16 10:00:00,296.97,298.14,295.6,295.89,5117419.0,296.97,298.14,295.6,295.89,5117419.0
2022-09-16 10:30:00,295.86,298.98,295.69,296.83,4172592.0,295.86,298.98,295.69,296.83,4172592.0
2022-09-16 11:00:00,296.82,298.65,296.58,297.75,2765491.0,296.82,298.65,296.58,297.75,2765491.0
2022-09-16 11:30:00,297.74,299.72,297.01,299.38,2432670.0,297.74,299.72,297.01,299.38,2432670.0
2022-09-16 12:00:00,299.34,299.5,298.07,298.43,2015281.0,299.34,299.5,298.07,298.43,2015281.0
2022-09-16 12:30:00,298.43,300.89,298.34,300.16,2250394.0,298.43,300.89,298.34,300.16,2250394.0
2022-09-16 13:00:00,300.14,300.3,298.45,299.06,1441416.0,300.14,300.3,298.45,299.06,1441416.0
2022-09-16 13:30:00,299.08,300.36,298.97,299.65,1855284.0,299.08,300.36,298.97,299.65,1855284.0
2022-09-16 14:00:00,299.66,302.0,299.48,301.51,2459917.0,299.66,302.0,299.48,301.51,2459917.0
2022-09-16 14:30:00,301.52,301.99,300.65,301.87,1917719.0,301.52,301.99,300.65,301.87,1917719.0
2022-09-16 15:00:00,301.86,303.57,300.9,301.3,2960753.0,301.86,303.57,300.9,301.3,2960753.0
2022-09-16 15:30:00,301.29,303.71,300.68,303.23,4468807.0,301.29,303.71,300.68,303.23,4468807.0
2022-09-19 09:30:00,300.09,305.6,297.8,305.12,7220540.0,300.09,305.6,297.8,305.12,7220540.0
2022-09-19 10:00:00,305.12,306.18,303.15,306.06,4678196.0,305.12,306.18,303.15,306.06,4678196.0
2022-09-19 10:30:00,306.09,308.59,305.55,307.73,4753295.0,306.09,308.59,305.55,307.73,4753295.0
2022-09-19 11:00:00,307.73,309.84,307.35,307.55,4783792.0,307.73,309.84,307.35,307.55,4783792.0
2022-09-19 11:30:00,307.51,308.24,306.43,306.55,2475793.0,307.51,308.24,306.43,306.55,2475793.0
2022-09-19 12:00:00,306.49,307.15,305.44,305.96,2291151.0,306.49,307.15,305.44,305.96,2291151.0
2022-09-19 12:30:00,305.98,307.82,305.65,307.43,1942707.0,305.98,307.82,305.65,307.43,1942707.0
2022-09-19 13:00:00,307.43,307.6,304.92,306.0,1881071.0,307.43,307.6,304.92,306.0,1881071.0
2022-09-19 13:30:00,306.0,307.06,305.17,306.48,1820408.0,306.0,307.06,305.17,306.48,1820408.0
2022-09-19 14:00:00,306.51,306.6,305.19,305.9,1479786.0,306.51,306.6,305.19,305.9,1479786.0
2022-09-19 14:30:00,305.89,307.05,305.85,306.78,1649391.0,305.89,307.05,305.85,306.78,1649391.0
2022-09-19 15:00:00,306.77,308.98,306.7,308.66,2834924.0,306.77,308.98,306.7,308.66,2834924.0
2022-09-19 15:30:00,308.67,309.2,307.27,309.2,4146971.0,308.67,309.2,307.27,309.2,4146971.0
2022-09-20 09:30:00,306.9,309.36,305.58,307.68,6579528.0,306.9,309.36,305.58,307.68,6579528.0
2022-09-20 10:00:00,307.67,308.69,306.12,308.3,3803644.0,307.67,308.69,306.12,308.3,3803644.0
2022-09-20 10:30:00,308.3,311.84,306.54,311.22,5104057.0,308.3,311.84,306.54,311.22,5104057.0
2022-09-20 11:00:00,311.2,313.31,310.77,312.57,4328024.0,311.2,313.31,310.77,312.57,4328024.0
2022-09-20 11:30:00,312.49,313.33,311.51,313.13,2583040.0,312.49,313.33,311.51,313.13,2583040.0
2022-09-20 12:00:00,313.08,313.18,311.36,311.5,2329932.0,313.08,313.18,311.36,311.5,2329932.0
2022-09-20 12:30:00,311.5,312.5,310.91,311.94,1889840.0,311.5,312.5,310.91,311.94,1889840.0
2022-09-20 13:00:00,311.91,312.05,308.08,308.32,2910129.0,311.91,312.05,308.08,308.32,2910129.0
2022-09-20 13:30:00,308.3,308.99,305.85,306.59,3229226.0,308.3,308.99,305.85,306.59,3229226.0
2022-09-20 14:00:00,306.58,308.7,306.3,308.1,2715035.0,306.58,308.7,306.3,308.1,2715035.0
2022-09-20 14:30:00,308.1,309.59,306.66,309.18,2685961.0,308.1,309.59,306.66,309.18,2685961.0
2022-09-20 15:00:00,309.19,310.32,308.37,309.37,2955560.0,309.19,310.32,308.37,309.37,2955560.0
2022-09-20 15:30:00,309.35,309.85,308.05,308.67,3052253.0,309.35,309.85,308.05,308.67,3052253.0
2022-09-21 09:30:00,308.3,310.48,307.32,307.83,5726036.0,308.3,310.48,307.32,307.83,5726036.0
2022-09-21 10:00:00,307.8,308.61,306.7,308.55,2765513.0,307.8,308.61,306.7,308.55,2765513.0
2022-09-21 10:30:00,308.56,308.68,306.26,306.81,2269007.0,308.56,308.68,306.26,306.81,2269007.0
2022-09-21 11:00:00,306.77,307.65,306.53,307.45,1887056.0,306.77,307.65,306.53,307.45,1887056.0
2022-09-21 11:30:00,307.5,309.08,307.36,308.54,1826124.0,307.5,309.08,307.36,308.54,1826124.0
2022-09-21 12:00:00,308.55,309.36,307.55,309.2,1523852.0,308.55,309.36,307.55,309.2,1523852.0
2022-09-21 12:30:00,309.25,309.98,308.58,308.64,1744096.0,309.25,309.98,308.58,308.64,1744096.0
2022-09-21 13:00:00,308.61,309.01,307.89,308.44,1353941.0,308.61,309.01,307.89,308.44,1353941.0
2022-09-21 13:30:00,308.4,309.9,308.34,309.5,1569967.0,308.4,309.9,308.34,309.5,1569967.0
2022-09-21 14:00:00,309.5,309.88,303.23,306.6,5622752.0,309.5,309.88,303.23,306.6,5622752.0
2022-09-21 14:30:00,306.5,313.8,305.38,312.56,7172650.0,306.5,313.8,305.38,312.56,7172650.0
2022-09-21 15:00:00,312.6,313.22,306.28,306.37,3999692.0,312.6,313.22,306.28,306.37,3999692.0
2022-09-21 15:30:00,306.31,306.31,300.63,300.7,5644513.0,306.31,306.31,300.63,300.7,5644513.0
2022-09-22 09:30:00,299.98,301.29,294.41,295.77,7217635.0,299.98,301.29,294.41,295.77,7217635.0
2022-09-22 10:00:00,295.77,296.56,292.69,293.02,4378677.0,295.77,296.56,292.69,293.02,4378677.0
2022-09-22 10:30:00,293.02,293.9,288.56,288.96,5585244.0,293.02,293.9,288.56,288.96,5585244.0
2022-09-22 11:00:00,288.93,289.93,287.72,289.92,3847923.0,288.93,289.93,287.72,289.92,3847923.0
2022-09-22 11:30:00,289.95,292.89,289.52,291.48,4391995.0,289.95,292.89,289.52,291.48,4391995.0
2022-09-22 12:00:00,291.47,292.31,290.19,291.79,2703982.0,291.47,292.31,290.19,291.79,2703982.0
2022-09-22 12:30:00,291.73,292.6,290.93,291.3,2042725.0,291.73,292.6,290.93,291.3,2042725.0
2022-09-22 13:00:00,291.29,291.54,289.31,290.39,2138625.0,291.29,291.54,289.31,290.39,2138625.0
2022-09-22 13:30:00,290.33,290.68,289.1,289.81,1908425.0,290.33,290.68,289.1,289.81,1908425.0
2022-09-22 14:00:00,289.8,290.3,285.82,287.46,3109540.0,289.8,290.3,285.82,287.46,3109540.0
2022-09-22 14:30:00,287.43,289.48,286.66,288.48,3277093.0,287.43,289.48,286.66,288.48,3277093.0
2022-09-22 15:00:00,288.5,290.54,287.92,288.83,3423634.0,288.5,290.54,287.92,288.83,3423634.0
2022-09-22 15:30:00,288.84,291.53,288.33,288.49,3860626.0,288.84,291.53,288.33,288.49,3860626.0
2022-09-23 09:30:00,283.12,284.5,274.77,275.4,9394930.0,283.12,284.5,274.77,275.4,9394930.0
2022-09-23 10:00:00,275.41,278.44,275.2,278.38,4692739.0,275.41,278.44,275.2,278.38,4692739.0
2022-09-23 10:30:00,278.35,278.44,275.78,276.25,2902958.0,278.35,278.44,275.78,276.25,2902958.0
2022-09-23 11:00:00,276.25,279.34,275.57,277.59,2860673.0,276.25,279.34,275.57,277.59,2860673.0
2022-09-23 11:30:00,277.62,278.37,276.1,277.72,2156194.0,277.62,278.37,276.1,277.72,2156194.0
2022-09-23 12:00:00,277.68,278.13,274.8,274.83,2201667.0,277.68,278.13,274.8,274.83,2201667.0
2022-09-23 12:30:00,274.83,276.52,274.61,276.19,2105858.0,274.83,276.52,274.61,276.19,2105858.0
2022-09-23 13:00:00,276.2,277.05,275.0,275.06,2220809.0,276.2,277.05,275.0,275.06,2220809.0
2022-09-23 13:30:00,275.03,275.98,274.8,275.85,1555508.0,275.03,275.98,274.8,275.85,1555508.0
2022-09-23 14:00:00,275.85,276.35,273.65,274.87,2353143.0,275.85,276.35,273.65,274.87,2353143.0
2022-09-23 14:30:00,274.9,274.91,272.82,273.04,2061617.0,274.9,274.91,272.82,273.04,2061617.0
2022-09-23 15:00:00,273.04,275.88,272.9,274.82,2863081.0,273.04,275.88,272.9,274.82,2863081.0
2022-09-23 15:30:00,274.83,276.05,273.71,275.36,4059513.0,274.83,276.05,273.71,275.36,4059513.0
2022-09-26 09:30:00,272.13,280.8,270.31,280.73,8384679.0,272.13,280.8,270.31,280.73,8384679.0
2022-09-26 10:00:00,280.72,284.09,279.86,283.58,4993968.0,280.72,284.09,279.86,283.58,4993968.0
2022-09-26 10:30:00,283.51,283.75,279.44,280.44,3919430.0,283.51,283.75,279.44,280.44,3919430.0
2022-09-26 11:00:00,280.49,281.04,277.38,277.43,2763475.0,280.49,281.04,277.38,277.43,2763475.0
2022-09-26 11:30:00,277.43,279.4,277.11,279.18,1978200.0,277.43,279.4,277.11,279.18,1978200.0
2022-09-26 12:00:00,279.22,279.27,275.8,276.17,1687682.0,279.22,279.27,275.8,276.17,1687682.0
2022-09-26 12:30:00,276.13,278.8,275.75,278.23,1759579.0,276.13,278.8,275.75,278.23,1759579.0
2022-09-26 13:00:00,278.28,278.39,276.02,277.05,1475298.0,278.28,278.39,276.02,277.05,1475298.0
2022-09-26 13:30:00,277.01,278.44,276.36,276.97,1527242.0,277.01,278.44,276.36,276.97,1527242.0
2022-09-26 14:00:00,276.97,279.42,276.69,277.76,1929522.0,276.97,279.42,276.69,277.76,1929522.0
2022-09-26 14:30:00,277.72,280.4,277.3,279.71,2057436.0,277.72,280.4,277.3,279.71,2057436.0
2022-09-26 15:00:00,279.66,280.52,278.3,279.26,2020969.0,279.66,280.52,278.3,279.26,2020969.0
2022-09-26 15:30:00,279.32,279.74,275.77,276.05,3378767.0,279.32,279.74,275.77,276.05,3378767.0
2022-09-27 09:30:00,283.84,288.29,283.27,287.37,7702841.0,283.84,288.29,283.27,287.37,7702841.0
2022-09-27 10:00:00,287.47,287.66,284.6,286.0,4288909.0,287.47,287.66,284.6,286.0,4288909.0
2022-09-27 10:30:00,286.02,288.67,285.91,288.25,3720502.0,286.02,288.67,285.91,288.25,3720502.0
2022-09-27 11:00:00,288.3,288.66,284.37,284.91,3148176.0,288.3,288.66,284.37,284.91,3148176.0
2022-09-27 11:30:00,284.94,285.94,282.15,282.19,2831117.0,284.94,285.94,282.15,282.19,2831117.0
2022-09-27 12:00:00,282.2,282.2,278.24,279.95,4028642.0,282.2,282.2,278.24,279.95,4028642.0
2022-09-27 12:30:00,279.93,280.8,278.92,280.41,2149272.0,279.93,280.8,278.92,280.41,2149272.0
2022-09-27 13:00:00,280.41,280.41,278.4,279.16,1848337.0,280.41,280.41,278.4,279.16,1848337.0
2022-09-27 13:30:00,279.14,279.4,277.51,278.9,1643206.0,279.14,279.4,277.51,278.9,1643206.0
2022-09-27 14:00:00,278.88,280.15,278.15,279.13,2080649.0,278.88,280.15,278.15,279.13,2080649.0
2022-09-27 14:30:00,279.08,282.0,278.3,281.66,2640897.0,279.08,282.0,278.3,281.66,2640897.0
2022-09-27 15:00:00,281.67,282.84,280.4,281.84,2741171.0,281.67,282.84,280.4,281.84,2741171.0
2022-09-27 15:30:00,281.83,283.76,280.64,283.02,3646748.0,281.83,283.76,280.64,283.02,3646748.0
2022-09-28 09:30:00,283.08,283.14,277.57,280.24,6346538.0,283.08,283.14,277.57,280.24,6346538.0
2022-09-28 10:00:00,280.35,283.45,278.5,283.37,3903667.0,280.35,283.45,278.5,283.37,3903667.0
2022-09-28 10:30:00,283.33,283.6,280.78,281.19,3143684.0,283.33,283.6,280.78,281.19,3143684.0
2022-09-28 11:00:00,281.24,285.56,280.8,284.17,3155108.0,281.24,285.56,280.8,284.17,3155108.0
2022-09-28 11:30:00,284.22,284.86,282.3,284.45,2168180.0,284.22,284.86,282.3,284.45,2168180.0
2022-09-28 12:00:00,284.45,284.51,282.12,282.58,1826154.0,284.45,284.51,282.12,282.58,1826154.0
2022-09-28 12:30:00,282.6,283.54,282.34,282.82,1423110.0,282.6,283.54,282.34,282.82,1423110.0
2022-09-28 13:00:00,282.89,284.6,282.78,283.49,1451395.0,282.89,284.6,282.78,283.49,1451395.0
2022-09-28 13:30:00,283.5,283.84,282.33,283.03,1258919.0,283.5,283.84,282.33,283.03,1258919.0
2022-09-28 14:00:00,283.0,283.79,282.73,283.45,1441425.0,283.0,283.79,282.73,283.45,1441425.0
2022-09-28 14:30:00,283.47,285.46,283.45,285.05,2061251.0,283.47,285.46,283.45,285.05,2061251.0
2022-09-28 15:00:00,285.08,287.7,284.94,287.35,3247170.0,285.08,287.7,284.94,287.35,3247170.0
2022-09-28 15:30:00,287.32,289.0,287.3,287.73,3929122.0,287.32,289.0,287.3,287.73,3929122.0
2022-09-29 09:30:00,282.8,283.65,275.3,275.91,7045092.0,282.8,283.65,275.3,275.91,7045092.0
2022-09-29 10:00:00,275.93,276.43,270.38,272.69,6379238.0,275.93,276.43,270.38,272.69,6379238.0
2022-09-29 10:30:00,272.64,273.89,269.02,273.08,5550031.0,272.64,273.89,269.02,273.08,5550031.0
2022-09-29 11:00:00,273.09,274.48,271.63,272.79,4279602.0,273.09,274.48,271.63,272.79,4279602.0
2022-09-29 11:30:00,272.82,273.76,271.9,272.96,2646333.0,272.82,273.76,271.9,272.96,2646333.0
2022-09-29 12:00:00,272.98,273.1,269.65,270.38,3177313.0,272.98,273.1,269.65,270.38,3177313.0
2022-09-29 12:30:00,270.33,271.15,268.91,269.3,2822850.0,270.33,271.15,268.91,269.3,2822850.0
2022-09-29 13:00:00,269.32,269.35,267.02,268.0,3701968.0,269.32,269.35,267.02,268.0,3701968.0
2022-09-29 13:30:00,268.0,268.87,266.57,266.89,3044346.0,268.0,268.87,266.57,266.89,3044346.0
2022-09-29 14:00:00,266.9,268.33,266.23,267.55,3349492.0,266.9,268.33,266.23,267.55,3349492.0
2022-09-29 14:30:00,267.54,268.24,266.01,266.03,2691118.0,267.54,268.24,266.01,266.03,2691118.0
2022-09-29 15:00:00,266.02,269.16,265.81,267.85,3762980.0,266.02,269.16,265.81,267.85,3762980.0
2022-09-29 15:30:00,267.84,269.4,267.55,268.28,4798384.0,267.84,269.4,267.55,268.28,4798384.0
2022-09-30 09:30:00,266.15,271.43,262.47,268.93,9157247.0,266.15,271.43,262.47,268.93,9157247.0
2022-09-30 10:00:00,268.96,271.88,267.62,271.37,4741860.0,268.96,271.88,267.62,271.37,4741860.0
2022-09-30 10:30:00,271.39,273.73,271.0,272.57,3814938.0,271.39,273.73,271.0,272.57,3814938.0
2022-09-30 11:00:00,272.6,275.57,271.95,274.4,4008060.0,272.6,275.57,271.95,274.4,4008060.0
2022-09-30 11:30:00,274.43,274.7,270.19,270.7,3028242.0,274.43,274.7,270.19,270.7,3028242.0
2022-09-30 12:00:00,270.7,271.57,269.13,270.88,2721881.0,270.7,271.57,269.13,270.88,2721881.0
2022-09-30 12:30:00,270.83,272.47,270.33,271.23,1863835.0,270.83,272.47,270.33,271.23,1863835.0
2022-09-30 13:00:00,271.17,271.57,269.58,270.54,1662855.0,271.17,271.57,269.58,270.54,1662855.0
2022-09-30 13:30:00,270.58,270.74,266.92,267.46,2614693.0,270.58,270.74,266.92,267.46,2614693.0
2022-09-30 14:00:00,267.45,268.95,267.16,267.88,1809854.0,267.45,268.95,267.16,267.88,1809854.0
2022-09-30 14:30:00,267.89,268.69,266.0,266.53,1936318.0,267.89,268.69,266.0,266.53,1936318.0
2022-09-30 15:00:00,266.56,269.15,266.23,267.45,2865466.0,266.56,269.15,266.23,267.45,2865466.0
2022-09-30 15:30:00,267.46,267.82,265.0,265.28,4549422.0,267.46,267.82,265.0,265.28,4549422.0
2022-10-03 09:30:00,254.49,255.16,241.91,246.52,13390920.0,254.49,255.16,241.91,246.52,13390920.0
2022-10-03 10:00:00,246.57,249.34,245.5,247.56,5997756.0,246.57,249.34,245.5,247.56,5997756.0
2022-10-03 10:30:00,247.56,248.21,244.14,244.36,5192269.0,247.56,248.21,244.14,244.36,5192269.0
2022-10-03 11:00:00,244.34,245.61,243.03,245.47,5100601.0,244.34,245.61,243.03,245.47,5100601.0
2022-10-03 11:30:00,245.43,246.13,241.8,242.66,3929054.0,245.43,246.13,241.8,242.66,3929054.0
2022-10-03 12:00:00,242.64,244.1,242.1,242.74,3629539.0,242.64,244.1,242.1,242.74,3629539.0
2022-10-03 12:30:00,242.75,243.91,241.01,242.23,3467559.0,242.75,243.91,241.01,242.23,3467559.0
2022-10-03 13:00:00,242.25,243.62,241.47,243.06,3212285.0,242.25,243.62,241.47,243.06,3212285.0
2022-10-03 13:30:00,243.05,243.69,241.31,241.56,3194824.0,243.05,243.69,241.31,241.56,3194824.0
2022-10-03 14:00:00,241.58,243.54,241.54,242.72,2986900.0,241.58,243.54,241.54,242.72,2986900.0
2022-10-03 14:30:00,242.68,245.94,242.53,245.05,4891734.0,242.68,245.94,242.53,245.05,4891734.0
2022-10-03 15:00:00,245.03,247.26,244.93,245.69,5661152.0,245.03,247.26,244.93,245.69,5661152.0
2022-10-03 15:30:00,245.67,246.17,242.19,242.34,6125020.0,245.67,246.17,242.19,242.34,6125020.0
2022-10-04 09:30:00,250.52,253.0,248.84,250.14,10839793.0,250.52,253.0,248.84,250.14,10839793.0
2022-10-04 10:00:00,250.07,254.59,250.06,253.15,6887536.0,250.07,254.59,250.06,253.15,6887536.0
2022-10-04 10:30:00,253.17,255.91,253.17,255.03,5545257.0,253.17,255.91,253.17,255.03,5545257.0
2022-10-04 11:00:00,255.04,255.85,253.71,255.28,4201309.0,255.04,255.85,253.71,255.28,4201309.0
2022-10-04 11:30:00,255.27,256.89,254.18,255.48,3462702.0,255.27,256.89,254.18,255.48,3462702.0
2022-10-04 12:00:00,255.49,257.5,245.1,248.66,12044065.0,255.49,257.5,245.1,248.66,12044065.0
2022-10-04 12:30:00,248.6,249.4,245.88,246.3,5344065.0,248.6,249.4,245.88,246.3,5344065.0
2022-10-04 13:00:00,246.27,247.25,242.01,244.52,7274730.0,246.27,247.25,242.01,244.52,7274730.0
2022-10-04 13:30:00,244.52,247.9,244.25,246.88,5614908.0,244.52,247.9,244.25,246.88,5614908.0
2022-10-04 14:00:00,246.89,248.43,246.3,247.28,3522301.0,246.89,248.43,246.3,247.28,3522301.0
2022-10-04 14:30:00,247.29,249.24,247.22,248.3,3613995.0,247.29,249.24,247.22,248.3,3613995.0
2022-10-04 15:00:00,248.29,248.95,246.6,248.21,4511257.0,248.29,248.95,246.6,248.21,4511257.0
2022-10-04 15:30:00,248.16,249.69,247.31,249.67,5075614.0,248.16,249.69,247.31,249.67,5075614.0
2022-10-05 09:30:00,245.01,246.67,239.25,241.05,8668220.0,245.01,246.67,239.25,241.05,8668220.0
2022-10-05 10:00:00,241.05,241.05,236.47,236.52,6071268.0,241.05,241.05,236.47,236.52,6071268.0
2022-10-05 10:30:00,236.53,237.05,233.74,234.25,6267134.0,236.53,237.05,233.74,234.25,6267134.0
2022-10-05 11:00:00,234.21,236.19,233.7,234.18,4965020.0,234.21,236.19,233.7,234.18,4965020.0
2022-10-05 11:30:00,234.17,235.98,233.27,235.76,4350488.0,234.17,235.98,233.27,235.76,4350488.0
2022-10-05 12:00:00,235.8,237.49,235.2,236.06,4452066.0,235.8,237.49,235.2,236.06,4452066.0
2022-10-05 12:30:00,236.09,237.52,235.58,236.78,3396695.0,236.09,237.52,235.58,236.78,3396695.0
2022-10-05 13:00:00,236.8,240.3,236.65,238.55,4593571.0,236.8,240.3,236.65,238.55,4593571.0
2022-10-05 13:30:00,238.55,239.57,237.85,237.98,3077361.0,238.55,239.57,237.85,237.98,3077361.0
2022-10-05 14:00:00,237.92,239.32,237.66,238.44,3043344.0,237.92,239.32,237.66,238.44,3043344.0
2022-10-05 14:30:00,238.47,240.38,238.0,240.21,3812612.0,238.47,240.38,238.0,240.21,3812612.0
2022-10-05 15:00:00,240.22,242.32,239.9,240.86,4583736.0,240.22,242.32,239.9,240.86,4583736.0
2022-10-05 15:30:00,240.87,241.9,239.9,240.71,4691542.0,240.87,241.9,239.9,240.71,4691542.0
2022-10-06 09:30:00,239.39,244.58,239.36,240.96,8668860.0,239.39,244.58,239.36,240.96,8668860.0
2022-10-06 10:00:00,241.0,241.07,235.35,235.85,7007377.0,241.0,241.07,235.35,235.85,7007377.0
2022-10-06 10:30:00,235.83,238.34,235.65,238.28,4023797.0,235.83,238.34,235.65,238.28,4023797.0
2022-10-06 11:00:00,238.27,239.01,236.37,238.94,3312060.0,238.27,239.01,236.37,238.94,3312060.0
2022-10-06 11:30:00,238.93,239.99,237.55,237.87,3203269.0,238.93,239.99,237.55,237.87,3203269.0
2022-10-06 12:00:00,237.87,238.19,236.93,237.96,2081083.0,237.87,238.19,236.93,237.96,2081083.0
2022-10-06 12:30:00,237.96,241.65,237.22,240.24,3730832.0,237.96,241.65,237.22,240.24,3730832.0
2022-10-06 13:00:00,240.27,240.69,238.86,240.53,2531601.0,240.27,240.69,238.86,240.53,2531601.0
2022-10-06 13:30:00,240.6,242.88,239.55,241.65,3169548.0,240.6,242.88,239.55,241.65,3169548.0
2022-10-06 14:00:00,241.71,241.99,239.36,239.83,2370633.0,241.71,241.99,239.36,239.83,2370633.0
2022-10-06 14:30:00,239.8,240.72,238.42,239.21,2768490.0,239.8,240.72,238.42,239.21,2768490.0
2022-10-06 15:00:00,239.19,240.18,238.37,240.01,2504207.0,239.19,240.18,238.37,240.01,2504207.0
2022-10-06 15:30:00,240.01,240.13,238.0,238.19,3867177.0,240.01,240.13,238.0,238.19,3867177.0
2022-10-07 09:30:00,233.9,234.58,229.65,230.15,7742486.0,233.9,234.58,229.65,230.15,7742486.0
2022-10-07 10:00:00,230.2,231.49,229.7,230.09,4914368.0,230.2,231.49,229.7,230.09,4914368.0
2022-10-07 10:30:00,230.13,230.38,228.01,228.47,5049727.0,230.13,230.38,228.01,228.47,5049727.0
2022-10-07 11:00:00,228.46,229.48,228.15,228.5,3500557.0,228.46,229.48,228.15,228.5,3500557.0
2022-10-07 11:30:00,228.5,228.7,225.89,226.13,4412711.0,228.5,228.7,225.89,226.13,4412711.0
2022-10-07 12:00:00,226.14,226.18,222.73,222.86,5974535.0,226.14,226.18,222.73,222.86,5974535.0
2022-10-07 12:30:00,222.83,223.7,222.09,223.3,4968021.0,222.83,223.7,222.09,223.3,4968021.0
2022-10-07 13:00:00,223.27,224.52,222.23,223.9,3648787.0,223.27,224.52,222.23,223.9,3648787.0
2022-10-07 13:30:00,223.88,225.06,223.53,223.75,3497866.0,223.88,225.06,223.53,223.75,3497866.0
2022-10-07 14:00:00,223.74,224.32,223.21,223.28,2447277.0,223.74,224.32,223.21,223.28,2447277.0
2022-10-07 14:30:00,223.25,223.97,222.71,223.66,2450883.0,223.25,223.97,222.71,223.66,2450883.0
2022-10-07 15:00:00,223.63,224.65,222.88,223.14,3064957.0,223.63,224.65,222.88,223.14,3064957.0
2022-10-07 15:30:00,223.13,223.7,222.02,223.08,6286274.0,223.13,223.7,222.02,223.08,6286274.0
2022-10-10 09:30:00,224.0,226.99,218.35,224.55,11141142.0,224.0,226.99,218.35,224.55,11141142.0
2022-10-10 10:00:00,224.5,226.51,222.76,225.38,6038979.0,224.5,226.51,222.76,225.38,6038979.0
2022-10-10 10:30:00,225.38,225.69,220.71,221.16,4478981.0,225.38,225.69,220.71,221.16,4478981.0
2022-10-10 11:00:00,221.12,223.35,220.94,222.98,2884343.0,221.12,223.35,220.94,222.98,2884343.0
2022-10-10 11:30:00,222.98,225.58,222.43,224.92,3037945.0,222.98,225.58,222.43,224.92,3037945.0
2022-10-10 12:00:00,224.94,225.1,222.55,222.72,2199353.0,224.94,225.1,222.55,222.72,2199353.0
2022-10-10 12:30:00,222.77,223.74,222.59,222.73,1730392.0,222.77,223.74,222.59,222.73,1730392.0
2022-10-10 13:00:00,222.72,223.8,221.65,223.14,2560832.0,222.72,223.8,221.65,223.14,2560832.0
2022-10-10 13:30:00,223.1,226.25,223.07,225.04,3801443.0,223.1,226.25,223.07,225.04,3801443.0
2022-10-10 14:00:00,225.02,225.22,222.85,223.68,2278698.0,225.02,225.22,222.85,223.68,2278698.0
2022-10-10 14:30:00,223.62,224.77,222.55,223.43,2576923.0,223.62,224.77,222.55,223.43,2576923.0
2022-10-10 15:00:00,223.46,224.75,222.9,223.38,2581540.0,223.46,224.75,222.9,223.38,2581540.0
2022-10-10 15:30:00,223.36,224.39,222.85,222.94,3484855.0,223.36,224.39,222.85,222.94,3484855.0
2022-10-11 09:30:00,221.01,225.75,219.56,220.99,9248849.0,221.01,225.75,219.56,220.99,9248849.0
2022-10-11 10:00:00,220.99,224.35,219.9,222.34,7835208.0,220.99,224.35,219.9,222.34,7835208.0
2022-10-11 10:30:00,222.36,224.35,220.9,221.46,5175824.0,222.36,224.35,220.9,221.46,5175824.0
2022-10-11 11:00:00,221.44,223.93,221.2,223.18,3544007.0,221.44,223.93,221.2,223.18,3544007.0
2022-10-11 11:30:00,223.18,224.75,222.8,222.94,3491543.0,223.18,224.75,222.8,222.94,3491543.0
2022-10-11 12:00:00,223.0,223.57,221.52,222.91,2738761.0,223.0,223.57,221.52,222.91,2738761.0
2022-10-11 12:30:00,222.94,224.67,222.26,223.15,2585717.0,222.94,224.67,222.26,223.15,2585717.0
2022-10-11 13:00:00,223.14,223.67,221.25,221.66,2409862.0,223.14,223.67,221.25,221.66,2409862.0
2022-10-11 13:30:00,221.64,221.87,220.32,220.68,3052895.0,221.64,221.87,220.32,220.68,3052895.0
2022-10-11 14:00:00,220.68,221.11,218.47,219.15,3743640.0,220.68,221.11,218.47,219.15,3743640.0
2022-10-11 14:30:00,219.16,219.4,215.38,215.77,4585476.0,219.16,219.4,215.38,215.77,4585476.0
2022-10-11 15:00:00,215.75,216.36,215.0,216.0,4224920.0,215.75,216.36,215.0,216.0,4224920.0
2022-10-11 15:30:00,215.95,216.84,215.48,216.59,4523347.0,215.95,216.84,215.48,216.59,4523347.0
2022-10-12 09:30:00,215.4,217.49,211.51,214.1,9534125.0,215.4,217.49,211.51,214.1,9534125.0
2022-10-12 10:00:00,214.11,214.46,211.59,213.23,5247462.0,214.11,214.46,211.59,213.23,5247462.0
2022-10-12 10:30:00,213.21,214.28,212.26,213.02,3627540.0,213.21,214.28,212.26,213.02,3627540.0
2022-10-12 11:00:00,213.08,217.56,212.91,216.67,4743892.0,213.08,217.56,212.91,216.67,4743892.0
2022-10-12 11:30:00,216.7,217.08,215.28,216.16,3010722.0,216.7,217.08,215.28,216.16,3010722.0
2022-10-12 12:00:00,216.17,216.73,213.91,214.86,2909032.0,216.17,216.73,213.91,214.86,2909032.0
2022-10-12 12:30:00,214.8,216.32,214.49,216.04,2004193.0,214.8,216.32,214.49,216.04,2004193.0
2022-10-12 13:00:00,216.06,216.77,215.32,215.7,2034984.0,216.06,216.77,215.32,215.7,2034984.0
2022-10-12 13:30:00,215.77,216.49,214.51,216.21,1873665.0,215.77,216.49,214.51,216.21,1873665.0
2022-10-12 14:00:00,216.21,218.89,215.44,218.56,4164847.0,216.21,218.89,215.44,218.56,4164847.0
2022-10-12 14:30:00,218.58,219.3,217.18,217.68,3266091.0,218.58,219.3,217.18,217.68,3266091.0
2022-10-12 15:00:00,217.69,217.75,216.39,216.75,2592277.0,217.69,217.75,216.39,216.75,2592277.0
2022-10-12 15:30:00,216.75,217.95,216.46,217.23,3461885.0,216.75,217.95,216.46,217.23,3461885.0
2022-10-13 09:30:00,208.3,210.35,206.22,208.17,10884277.0,208.3,210.35,206.22,208.17,10884277.0
2022-10-13 10:00:00,208.15,211.85,206.92,207.95,7595928.0,208.15,211.85,206.92,207.95,7595928.0
2022-10-13 10:30:00,207.9,210.8,207.69,209.44,4745199.0,207.9,210.8,207.69,209.44,4745199.0
2022-10-13 11:00:00,209.41,219.19,208.52,216.75,7419356.0,209.41,219.19,208.52,216.75,7419356.0
2022-10-13 11:30:00,216.82,220.37,215.66,219.65,5765560.0,216.82,220.37,215.66,219.65,5765560.0
2022-10-13 12:00:00,219.61,222.45,216.28,216.89,5588373.0,219.61,222.45,216.28,216.89,5588373.0
2022-10-13 12:30:00,216.87,220.07,216.58,219.26,3368860.0,216.87,220.07,216.58,219.26,3368860.0
2022-10-13 13:00:00,219.25,221.98,219.25,221.67,3464254.0,219.25,221.98,219.25,221.67,3464254.0
2022-10-13 13:30:00,221.71,222.99,220.35,221.02,3592906.0,221.71,222.99,220.35,221.02,3592906.0
2022-10-13 14:00:00,221.01,221.15,218.68,218.8,2332991.0,221.01,221.15,218.68,218.8,2332991.0
2022-10-13 14:30:00,218.87,221.78,218.79,221.39,2908515.0,218.87,221.78,218.79,221.39,2908515.0
2022-10-13 15:00:00,221.38,222.0,220.4,220.7,2860348.0,221.38,222.0,220.4,220.7,2860348.0
2022-10-13 15:30:00,220.66,222.36,219.8,221.7,4536580.0,220.66,222.36,219.8,221.7,4536580.0
2022-10-14 09:30:00,224.01,226.26,217.62,218.27,10518785.0,224.01,226.26,217.62,218.27,10518785.0
2022-10-14 10:00:00,218.27,218.29,212.35,213.66,8078032.0,218.27,218.29,212.35,213.66,8078032.0
2022-10-14 10:30:00,213.66,214.94,212.06,213.07,5217204.0,213.66,214.94,212.06,213.07,5217204.0
2022-10-14 11:00:00,213.07,214.44,211.01,212.04,5217480.0,213.07,214.44,211.01,212.04,5217480.0
2022-10-14 11:30:00,211.99,212.06,209.21,209.42,4156355.0,211.99,212.06,209.21,209.42,4156355.0
2022-10-14 12:00:00,209.42,210.25,207.61,209.6,4858576.0,209.42,210.25,207.61,209.6,4858576.0
2022-10-14 12:30:00,209.59,210.43,208.64,209.17,3726046.0,209.59,210.43,208.64,209.17,3726046.0
2022-10-14 13:00:00,209.2,210.11,207.8,208.92,3967001.0,209.2,210.11,207.8,208.92,3967001.0
2022-10-14 13:30:00,208.93,209.67,208.32,209.59,2776465.0,208.93,209.67,208.32,209.59,2776465.0
2022-10-14 14:00:00,209.59,209.59,207.28,208.0,3436941.0,209.59,209.59,207.28,208.0,3436941.0
2022-10-14 14:30:00,207.98,208.44,207.53,207.99,3084225.0,207.98,208.44,207.53,207.99,3084225.0
2022-10-14 15:00:00,208.0,208.59,205.0,205.85,5542858.0,208.0,208.59,205.0,205.85,5542858.0
2022-10-14 15:30:00,205.82,206.47,204.16,205.07,7264734.0,205.82,206.47,204.16,205.07,7264734.0
2022-10-17 09:30:00,209.99,215.24,209.45,214.69,11419963.0,209.99,215.24,209.45,214.69,11419963.0
2022-10-17 10:00:00,214.71,218.16,213.88,217.18,6678014.0,214.71,218.16,213.88,217.18,6678014.0
2022-10-17 10:30:00,217.19,218.79,215.56,216.69,5292344.0,217.19,218.79,215.56,216.69,5292344.0
2022-10-17 11:00:00,216.68,219.16,216.35,219.08,4913729.0,216.68,219.16,216.35,219.08,4913729.0
2022-10-17 11:30:00,219.08,220.79,218.56,219.85,4348657.0,219.08,220.79,218.56,219.85,4348657.0
2022-10-17 12:00:00,219.85,220.56,218.76,220.43,3578767.0,219.85,220.56,218.76,220.43,3578767.0
2022-10-17 12:30:00,220.46,221.86,220.3,221.14,3643045.0,220.46,221.86,220.3,221.14,3643045.0
2022-10-17 13:00:00,221.14,221.38,219.45,219.65,2754696.0,221.14,221.38,219.45,219.65,2754696.0
2022-10-17 13:30:00,219.61,220.98,219.25,220.36,2763315.0,219.61,220.98,219.25,220.36,2763315.0
2022-10-17 14:00:00,220.34,220.84,217.71,218.42,2920285.0,220.34,220.84,217.71,218.42,2920285.0
2022-10-17 14:30:00,218.44,219.26,217.85,218.49,2392673.0,218.44,219.26,217.85,218.49,2392673.0
2022-10-17 15:00:00,218.4,219.4,217.6,219.22,2780002.0,218.4,219.4,217.6,219.22,2780002.0
2022-10-17 15:30:00,219.21,220.19,218.86,219.49,4826229.0,219.21,220.19,218.86,219.49,4826229.0
2022-10-18 09:30:00,229.19,229.82,220.91,221.4,11021657.0,229.19,229.82,220.91,221.4,11021657.0
2022-10-18 10:00:00,221.31,224.59,221.15,221.27,7552985.0,221.31,224.59,221.15,221.27,7552985.0
2022-10-18 10:30:00,221.24,221.64,218.51,219.87,5805320.0,221.24,221.64,218.51,219.87,5805320.0
2022-10-18 11:00:00,219.83,221.04,218.2,219.0,4531291.0,219.83,221.04,218.2,219.0,4531291.0
2022-10-18 11:30:00,219.03,220.18,217.56,219.59,4331469.0,219.03,220.18,217.56,219.59,4331469.0
2022-10-18 12:00:00,219.56,221.97,218.86,220.8,4077473.0,219.56,221.97,218.86,220.8,4077473.0
2022-10-18 12:30:00,220.82,222.5,220.08,220.15,3391513.0,220.82,222.5,220.08,220.15,3391513.0
2022-10-18 13:00:00,220.24,221.25,219.2,220.75,2686155.0,220.24,221.25,219.2,220.75,2686155.0
2022-10-18 13:30:00,220.79,221.54,220.35,221.17,2816755.0,220.79,221.54,220.35,221.17,2816755.0
2022-10-18 14:00:00,221.17,221.5,220.18,221.04,2194240.0,221.17,221.5,220.18,221.04,2194240.0
2022-10-18 14:30:00,221.05,221.07,218.17,218.78,2794465.0,221.05,221.07,218.17,218.78,2794465.0
2022-10-18 15:00:00,218.76,219.11,217.25,218.89,2744776.0,218.76,219.11,217.25,218.89,2744776.0
2022-10-18 15:30:00,218.9,220.87,218.72,220.18,3572028.0,218.9,220.87,218.72,220.18,3572028.0
2022-10-19 09:30:00,219.8,222.2,217.78,219.82,6593887.0,219.8,222.2,217.78,219.82,6593887.0
2022-10-19 10:00:00,219.75,222.76,218.96,222.11,5501878.0,219.75,222.76,218.96,222.11,5501878.0
2022-10-19 10:30:00,222.17,222.93,219.72,219.95,3621883.0,222.17,222.93,219.72,219.95,3621883.0
2022-10-19 11:00:00,219.96,222.33,219.72,221.46,2819591.0,219.96,222.33,219.72,221.46,2819591.0
2022-10-19 11:30:00,221.5,222.25,220.44,221.49,2112979.0,221.5,222.25,220.44,221.49,2112979.0
2022-10-19 12:00:00,221.54,221.77,219.6,220.12,1939282.0,221.54,221.77,219.6,220.12,1939282.0
2022-10-19 12:30:00,220.15,221.29,219.62,219.92,1991815.0,220.15,221.29,219.62,219.92,1991815.0
2022-10-19 13:00:00,219.89,220.17,218.65,219.58,1882194.0,219.89,220.17,218.65,219.58,1882194.0
2022-10-19 13:30:00,219.57,220.57,219.48,220.39,1576949.0,219.57,220.57,219.48,220.39,1576949.0
2022-10-19 14:00:00,220.37,221.87,220.03,221.35,2292301.0,220.37,221.87,220.03,221.35,2292301.0
2022-10-19 14:30:00,221.35,221.65,220.58,220.95,1824642.0,221.35,221.65,220.58,220.95,1824642.0
2022-10-19 15:00:00,220.98,222.85,220.48,221.56,3595588.0,220.98,222.85,220.48,221.56,3595588.0
2022-10-19 15:30:00,221.58,222.48,220.78,222.4,4768926.0,221.58,222.48,220.78,222.4,4768926.0
2022-10-20 09:30:00,208.28,209.67,202.0,204.16,18096353.0,208.28,209.67,202.0,204.16,18096353.0
2022-10-20 10:00:00,204.17,211.25,203.77,209.24,11980577.0,204.17,211.25,203.77,209.24,11980577.0
2022-10-20 10:30:00,209.27,213.47,207.71,213.07,9399315.0,209.27,213.47,207.71,213.07,9399315.0
2022-10-20 11:00:00,213.13,215.55,212.5,213.81,8284524.0,213.13,215.55,212.5,213.81,8284524.0
2022-10-20 11:30:00,213.86,214.47,211.89,212.03,4629407.0,213.86,214.47,211.89,212.03,4629407.0
2022-10-20 12:00:00,212.02,212.33,209.32,209.93,5871145.0,212.02,212.33,209.32,209.93,5871145.0
2022-10-20 12:30:00,209.95,210.23,207.5,208.12,4506982.0,209.95,210.23,207.5,208.12,4506982.0
2022-10-20 13:00:00,208.08,209.34,207.0,208.24,3998411.0,208.08,209.34,207.0,208.24,3998411.0
2022-10-20 13:30:00,208.22,208.39,205.75,206.22,3465608.0,208.22,208.39,205.75,206.22,3465608.0
2022-10-20 14:00:00,206.18,206.69,205.08,205.27,3182453.0,206.18,206.69,205.08,205.27,3182453.0
2022-10-20 14:30:00,205.21,207.58,205.01,206.94,4214101.0,205.21,207.58,205.01,206.94,4214101.0
2022-10-20 15:00:00,206.93,208.26,206.06,206.24,4008492.0,206.93,208.26,206.06,206.24,4008492.0
2022-10-20 15:30:00,206.22,208.63,205.99,207.14,5707343.0,206.22,208.63,205.99,207.14,5707343.0
2022-10-21 09:30:00,206.42,208.9,203.8,208.01,9924384.0,206.42,208.9,203.8,208.01,9924384.0
2022-10-21 10:00:00,208.1,210.47,206.25,206.9,6344870.0,208.1,210.47,206.25,206.9,6344870.0
2022-10-21 10:30:00,206.85,210.2,206.5,208.68,4881091.0,206.85,210.2,206.5,208.68,4881091.0
2022-10-21 11:00:00,208.75,210.4,207.79,209.96,3982737.0,208.75,210.4,207.79,209.96,3982737.0
2022-10-21 11:30:00,209.97,211.78,209.66,211.78,4048781.0,209.97,211.78,209.66,211.78,4048781.0
2022-10-21 12:00:00,211.76,212.6,210.88,211.5,3744287.0,211.76,212.6,210.88,211.5,3744287.0
2022-10-21 12:30:00,211.45,212.25,210.93,212.0,2481851.0,211.45,212.25,210.93,212.0,2481851.0
2022-10-21 13:00:00,212.01,212.15,210.72,211.51,2741809.0,212.01,212.15,210.72,211.51,2741809.0
2022-10-21 13:30:00,211.54,212.58,211.31,212.42,2479489.0,211.54,212.58,211.31,212.42,2479489.0
2022-10-21 14:00:00,212.46,213.89,212.23,212.84,2949101.0,212.46,213.89,212.23,212.84,2949101.0
2022-10-21 14:30:00,212.89,213.58,212.49,212.73,2015357.0,212.89,213.58,212.49,212.73,2015357.0
2022-10-21 15:00:00,212.73,213.78,212.29,213.59,2602514.0,212.73,213.78,212.29,213.59,2602514.0
2022-10-21 15:30:00,213.56,214.66,213.42,214.5,4887266.0,213.56,214.66,213.42,214.5,4887266.0
2022-10-24 09:30:00,205.82,206.78,202.44,203.75,12500135.0,205.82,206.78,202.44,203.75,12500135.0
2022-10-24 10:00:00,203.83,203.86,198.58,199.86,11658056.0,203.83,203.86,198.58,199.86,11658056.0
2022-10-24 10:30:00,199.82,204.72,199.49,204.42,7644267.0,199.82,204.72,199.49,204.42,7644267.0
2022-10-24 11:00:00,204.45,205.2,202.83,204.59,4882606.0,204.45,205.2,202.83,204.59,4882606.0
2022-10-24 11:30:00,204.57,205.52,203.09,205.47,3805468.0,204.57,205.52,203.09,205.47,3805468.0
2022-10-24 12:00:00,205.49,207.08,205.24,206.0,4812657.0,205.49,207.08,205.24,206.0,4812657.0
2022-10-24 12:30:00,206.01,207.53,205.56,207.07,3624827.0,206.01,207.53,205.56,207.07,3624827.0
2022-10-24 13:00:00,207.06,207.7,205.96,206.29,3470671.0,207.06,207.7,205.96,206.29,3470671.0
2022-10-24 13:30:00,206.28,207.4,205.72,206.57,2950498.0,206.28,207.4,205.72,206.57,2950498.0
2022-10-24 14:00:00,206.67,208.42,206.58,207.9,3053902.0,206.67,208.42,206.58,207.9,3053902.0
2022-10-24 14:30:00,207.89,210.42,207.54,209.96,4021150.0,207.89,210.42,207.54,209.96,4021150.0
2022-10-24 15:00:00,209.94,212.79,209.85,212.75,5260397.0,209.94,212.79,209.85,212.75,5260397.0
2022-10-24 15:30:00,212.75,213.5,210.64,211.3,6821054.0,212.75,213.5,210.64,211.3,6821054.0
2022-10-25 09:30:00,210.13,218.06,210.0,217.43,12272082.0,210.13,218.06,210.0,217.43,12272082.0
2022-10-25 10:00:00,217.47,220.2,217.03,219.75,7794154.0,217.47,220.2,217.03,219.75,7794154.0
2022-10-25 10:30:00,219.8,220.88,218.11,220.63,6872818.0,219.8,220.88,218.11,220.63,6872818.0
2022-10-25 11:00:00,220.61,222.79,220.54,222.12,6152042.0,220.61,222.79,220.54,222.12,6152042.0
2022-10-25 11:30:00,222.11,222.79,221.56,222.39,4783366.0,222.11,222.79,221.56,222.39,4783366.0
2022-10-25 12:00:00,222.4,224.35,221.82,223.92,5431657.0,222.4,224.35,221.82,223.92,5431657.0
2022-10-25 12:30:00,223.94,224.25,221.77,222.07,4094075.0,223.94,224.25,221.77,222.07,4094075.0
2022-10-25 13:00:00,222.09,222.75,219.19,220.42,6246388.0,222.09,222.75,219.19,220.42,6246388.0
2022-10-25 13:30:00,220.43,221.32,218.2,219.03,5581171.0,220.43,221.32,218.2,219.03,5581171.0
2022-10-25 14:00:00,219.05,222.32,218.94,222.0,4756676.0,219.05,222.32,218.94,222.0,4756676.0
2022-10-25 14:30:00,221.99,222.5,221.13,221.44,3817666.0,221.99,222.5,221.13,221.44,3817666.0
2022-10-25 15:00:00,221.44,222.97,221.33,222.86,3643617.0,221.44,222.97,221.33,222.86,3643617.0
2022-10-25 15:30:00,222.84,223.07,222.07,222.41,4756478.0,222.84,223.07,222.07,222.41,4756478.0
2022-10-26 09:30:00,219.19,228.5,218.2,225.31,12827797.0,219.19,228.5,218.2,225.31,12827797.0
2022-10-26 10:00:00,225.32,228.28,225.32,227.88,6731067.0,225.32,228.28,225.32,227.88,6731067.0
2022-10-26 10:30:00,227.87,230.5,227.36,228.44,6789821.0,227.87,230.5,227.36,228.44,6789821.0
2022-10-26 11:00:00,228.48,230.6,228.47,229.84,4506969.0,228.48,230.6,228.47,229.84,4506969.0
2022-10-26 11:30:00,229.86,230.01,227.65,228.9,3742777.0,229.86,230.01,227.65,228.9,3742777.0
2022-10-26 12:00:00,228.93,230.03,228.75,229.24,2998514.0,228.93,230.03,228.75,229.24,2998514.0
2022-10-26 12:30:00,229.26,230.0,225.32,226.11,3714444.0,229.26,230.0,225.32,226.11,3714444.0
2022-10-26 13:00:00,226.06,226.51,224.63,224.7,4040389.0,226.06,226.51,224.63,224.7,4040389.0
2022-10-26 13:30:00,224.71,227.55,224.01,227.14,3844860.0,224.71,227.55,224.01,227.14,3844860.0
2022-10-26 14:00:00,227.13,228.18,225.46,225.69,3488316.0,227.13,228.18,225.46,225.69,3488316.0
2022-10-26 14:30:00,225.64,226.59,224.96,225.89,2773236.0,225.64,226.59,224.96,225.89,2773236.0
2022-10-26 15:00:00,225.83,226.03,224.38,225.64,3369154.0,225.83,226.03,224.38,225.64,3369154.0
2022-10-26 15:30:00,225.63,225.89,222.51,224.6,6884955.0,225.63,225.89,222.51,224.6,6884955.0
2022-10-27 09:30:00,229.85,233.81,223.64,224.91,11373532.0,229.85,233.81,223.64,224.91,11373532.0
2022-10-27 10:00:00,224.87,228.15,223.76,226.16,6217460.0,224.87,228.15,223.76,226.16,6217460.0
2022-10-27 10:30:00,226.13,227.4,223.05,223.07,4564649.0,226.13,227.4,223.05,223.07,4564649.0
2022-10-27 11:00:00,223.05,225.07,222.85,224.89,3127010.0,223.05,225.07,222.85,224.89,3127010.0
2022-10-27 11:30:00,224.87,226.42,224.0,224.43,2703666.0,224.87,226.42,224.0,224.43,2703666.0
2022-10-27 12:00:00,224.48,225.85,223.58,223.72,2469042.0,224.48,225.85,223.58,223.72,2469042.0
2022-10-27 12:30:00,223.71,226.01,223.7,225.76,1919547.0,223.71,226.01,223.7,225.76,1919547.0
2022-10-27 13:00:00,225.77,227.3,224.94,225.76,2763978.0,225.77,227.3,224.94,225.76,2763978.0
2022-10-27 13:30:00,225.78,226.33,225.35,225.7,1550267.0,225.78,226.33,225.35,225.7,1550267.0
2022-10-27 14:00:00,225.68,225.95,224.22,225.25,1820634.0,225.68,225.95,224.22,225.25,1820634.0
2022-10-27 14:30:00,225.24,225.68,224.29,224.67,1560615.0,225.24,225.68,224.29,224.67,1560615.0
2022-10-27 15:00:00,224.65,226.36,224.09,226.01,2841371.0,224.65,226.36,224.09,226.01,2841371.0
2022-10-27 15:30:00,226.04,226.35,224.61,225.09,2874625.0,226.04,226.35,224.61,225.09,2874625.0
2022-10-28 09:30:00,225.33,227.46,218.57,220.16,10690912.0,225.33,227.46,218.57,220.16,10690912.0
2022-10-28 10:00:00,220.16,221.4,216.35,220.77,8029581.0,220.16,221.4,216.35,220.77,8029581.0
2022-10-28 10:30:00,220.69,224.28,219.7,222.8,5663480.0,220.69,224.28,219.7,222.8,5663480.0
2022-10-28 11:00:00,222.8,223.93,221.66,223.68,3458261.0,222.8,223.93,221.66,223.68,3458261.0
2022-10-28 11:30:00,223.66,225.77,222.05,224.72,3920449.0,223.66,225.77,222.05,224.72,3920449.0
2022-10-28 12:00:00,224.74,226.38,224.3,226.31,3171052.0,224.74,226.38,224.3,226.31,3171052.0
2022-10-28 12:30:00,226.32,226.57,224.39,225.16,2572324.0,226.32,226.57,224.39,225.16,2572324.0
2022-10-28 13:00:00,225.09,225.92,224.63,225.35,1679175.0,225.09,225.92,224.63,225.35,1679175.0
2022-10-28 13:30:00,225.38,226.49,225.25,226.16,1655508.0,225.38,226.49,225.25,226.16,1655508.0
2022-10-28 14:00:00,226.16,227.87,225.8,227.41,2846815.0,226.16,227.87,225.8,227.41,2846815.0
2022-10-28 14:30:00,227.43,228.86,227.07,228.56,2991172.0,227.43,228.86,227.07,228.56,2991172.0
2022-10-28 15:00:00,228.58,228.79,226.7,227.77,2857096.0,228.58,228.79,226.7,227.77,2857096.0
2022-10-28 15:30:00,227.74,228.7,227.54,228.45,3728295.0,227.74,228.7,227.54,228.45,3728295.0
2022-10-31 09:30:00,226.19,228.98,223.44,224.04,7558721.0,226.19,228.98,223.44,224.04,7558721.0
2022-10-31 10:00:00,224.04,224.99,222.76,223.73,4776602.0,224.04,224.99,222.76,223.73,4776602.0
2022-10-31 10:30:00,223.66,224.82,221.94,224.34,4047515.0,223.66,224.82,221.94,224.34,4047515.0
2022-10-31 11:00:00,224.32,226.69,224.07,226.27,3638486.0,224.32,226.69,224.07,226.27,3638486.0
2022-10-31 11:30:00,226.27,227.77,225.8,227.06,3377107.0,226.27,227.77,225.8,227.06,3377107.0
2022-10-31 12:00:00,227.1,228.02,226.37,227.07,3446595.0,227.1,228.02,226.37,227.07,3446595.0
2022-10-31 12:30:00,227.05,227.07,225.36,226.76,2822401.0,227.05,227.07,225.36,226.76,2822401.0
2022-10-31 13:00:00,226.77,229.16,226.27,228.98,3123880.0,226.77,229.16,226.27,228.98,3123880.0
2022-10-31 13:30:00,228.99,229.68,228.2,228.96,3284849.0,228.99,229.68,228.2,228.96,3284849.0
2022-10-31 14:00:00,228.97,229.46,228.02,228.93,2397045.0,228.97,229.46,228.02,228.93,2397045.0
2022-10-31 14:30:00,228.95,229.85,228.45,228.7,2632838.0,228.95,229.85,228.45,228.7,2632838.0
2022-10-31 15:00:00,228.72,228.77,227.37,228.01,2567740.0,228.72,228.77,227.37,228.01,2567740.0
2022-10-31 15:30:00,227.97,228.79,227.25,227.55,3476346.0,227.97,228.79,227.25,227.55,3476346.0
2022-11-01 09:30:00,234.09,237.4,231.85,233.36,10870860.0,234.09,237.4,231.85,233.36,10870860.0
2022-11-01 10:00:00,233.43,233.76,229.52,232.29,6850769.0,233.43,233.76,229.52,232.29,6850769.0
2022-11-01 10:30:00,232.3,232.44,229.2,229.74,4621883.0,232.3,232.44,229.2,229.74,4621883.0
2022-11-01 11:00:00,229.71,231.39,229.0,229.88,3305219.0,229.71,231.39,229.0,229.88,3305219.0
2022-11-01 11:30:00,229.87,230.39,228.01,229.41,2807461.0,229.87,230.39,228.01,229.41,2807461.0
2022-11-01 12:00:00,229.4,230.75,229.12,229.56,2947179.0,229.4,230.75,229.12,229.56,2947179.0
2022-11-01 12:30:00,229.48,229.73,228.23,229.28,2221522.0,229.48,229.73,228.23,229.28,2221522.0
2022-11-01 13:00:00,229.25,230.15,228.69,228.91,2313519.0,229.25,230.15,228.69,228.91,2313519.0
2022-11-01 13:30:00,228.92,229.0,227.44,228.13,2393826.0,228.92,229.0,227.44,228.13,2393826.0
2022-11-01 14:00:00,228.14,228.46,227.28,228.23,1943167.0,228.14,228.46,227.28,228.23,1943167.0
2022-11-01 14:30:00,228.18,229.2,227.76,229.11,2407476.0,228.18,229.2,227.76,229.11,2407476.0
2022-11-01 15:00:00,229.08,229.39,227.94,228.17,2230020.0,229.08,229.39,227.94,228.17,2230020.0
2022-11-01 15:30:00,228.18,228.45,227.49,227.82,2477411.0,228.18,228.45,227.49,227.82,2477411.0
2022-11-02 09:30:00,226.04,227.87,223.4,226.83,5369304.0,226.04,227.87,223.4,226.83,5369304.0
2022-11-02 10:00:00,226.81,227.72,224.82,225.65,3593874.0,226.81,227.72,224.82,225.65,3593874.0
2022-11-02 10:30:00,225.62,226.1,224.12,224.32,2316495.0,225.62,226.1,224.12,224.32,2316495.0
2022-11-02 11:00:00,224.32,224.65,223.14,224.07,2434616.0,224.32,224.65,223.14,224.07,2434616.0
2022-11-02 11:30:00,224.07,224.58,223.2,223.43,1699754.0,224.07,224.58,223.2,223.43,1699754.0
2022-11-02 12:00:00,223.43,224.05,222.03,222.13,1925395.0,223.43,224.05,222.03,222.13,1925395.0
2022-11-02 12:30:00,222.13,222.59,221.29,222.34,2087428.0,222.13,222.59,221.29,222.34,2087428.0
2022-11-02 13:00:00,222.36,222.38,221.45,221.9,1117753.0,222.36,222.38,221.45,221.9,1117753.0
2022-11-02 13:30:00,221.88,222.47,221.68,221.89,1500654.0,221.88,222.47,221.68,221.89,1500654.0
2022-11-02 14:00:00,221.89,227.04,221.0,226.38,6721440.0,221.89,227.04,221.0,226.38,6721440.0
2022-11-02 14:30:00,226.38,226.78,218.47,219.0,6888986.0,226.38,226.78,218.47,219.0,6888986.0
2022-11-02 15:00:00,219.0,221.16,215.72,216.74,5198590.0,219.0,221.16,215.72,216.74,5198590.0
2022-11-02 15:30:00,216.72,217.26,214.82,214.86,5657427.0,216.72,217.26,214.82,214.86,5657427.0
2022-11-03 09:30:00,211.21,217.27,210.14,215.23,8023915.0,211.21,217.27,210.14,215.23,8023915.0
2022-11-03 10:00:00,215.28,218.9,214.6,218.87,5533170.0,215.28,218.9,214.6,218.87,5533170.0
2022-11-03 10:30:00,218.88,220.75,217.45,220.15,4704226.0,218.88,220.75,217.45,220.15,4704226.0
2022-11-03 11:00:00,220.12,221.2,216.6,216.6,3555889.0,220.12,221.2,216.6,216.6,3555889.0
2022-11-03 11:30:00,216.6,217.3,215.0,215.11,3249836.0,216.6,217.3,215.0,215.11,3249836.0
2022-11-03 12:00:00,215.11,216.5,214.5,215.55,2894398.0,215.11,216.5,214.5,215.55,2894398.0
2022-11-03 12:30:00,215.52,216.96,214.6,216.6,2182635.0,215.52,216.96,214.6,216.6,2182635.0
2022-11-03 13:00:00,216.6,216.92,215.15,215.45,1493115.0,216.6,216.92,215.15,215.45,1493115.0
2022-11-03 13:30:00,215.4,215.6,214.51,215.0,1915925.0,215.4,215.6,214.51,215.0,1915925.0
2022-11-03 14:00:00,215.0,216.44,214.77,216.25,1645175.0,215.0,216.44,214.77,216.25,1645175.0
2022-11-03 14:30:00,216.25,216.95,215.62,216.44,1727685.0,216.25,216.95,215.62,216.44,1727685.0
2022-11-03 15:00:00,216.42,216.74,215.85,216.57,1630655.0,216.42,216.74,215.85,216.57,1630655.0
2022-11-03 15:30:00,216.55,217.67,215.3,215.36,3233167.0,216.55,217.67,215.3,215.36,3233167.0
2022-11-04 09:30:00,222.6,223.8,216.75,219.92,7151195.0,222.6,223.8,216.75,219.92,7151195.0
2022-11-04 10:00:00,219.96,222.73,218.75,221.81,4901279.0,219.96,222.73,218.75,221.81,4901279.0
2022-11-04 10:30:00,221.86,223.36,220.56,221.62,3970868.0,221.86,223.36,220.56,221.62,3970868.0
2022-11-04 11:00:00,221.66,222.39,218.7,218.83,3596154.0,221.66,222.39,218.7,218.83,3596154.0
2022-11-04 11:30:00,218.85,218.88,210.9,211.38,7805277.0,218.85,218.88,210.9,211.38,7805277.0
2022-11-04 12:00:00,211.33,212.38,209.68,210.87,6970364.0,211.33,212.38,209.68,210.87,6970364.0
2022-11-04 12:30:00,210.84,211.0,204.4,204.47,8328715.0,210.84,211.0,204.4,204.47,8328715.0
2022-11-04 13:00:00,204.45,205.63,203.3,204.83,6295373.0,204.45,205.63,203.3,204.83,6295373.0
2022-11-04 13:30:00,204.83,205.42,203.38,203.46,3897407.0,204.83,205.42,203.38,203.46,3897407.0
2022-11-04 14:00:00,203.44,206.12,203.08,205.77,5373092.0,203.44,206.12,203.08,205.77,5373092.0
2022-11-04 14:30:00,205.77,207.43,205.06,206.38,4999938.0,205.77,207.43,205.06,206.38,4999938.0
2022-11-04 15:00:00,206.4,208.7,206.04,206.71,5438266.0,206.4,208.7,206.04,206.71,5438266.0
2022-11-04 15:30:00,206.74,207.59,206.12,207.53,7201444.0,206.74,207.59,206.12,207.53,7201444.0
2022-11-07 09:30:00,208.65,208.9,201.13,202.41,10960836.0,208.65,208.9,201.13,202.41,10960836.0
2022-11-07 10:00:00,202.4,203.93,200.13,200.32,7173096.0,202.4,203.93,200.13,200.32,7173096.0
2022-11-07 10:30:00,200.35,201.2,199.35,200.32,7626862.0,200.35,201.2,199.35,200.32,7626862.0
2022-11-07 11:00:00,200.33,200.35,197.48,199.89,6798872.0,200.33,200.35,197.48,199.89,6798872.0
2022-11-07 11:30:00,199.83,200.66,196.66,198.41,6502007.0,199.83,200.66,196.66,198.41,6502007.0
2022-11-07 12:00:00,198.39,200.29,197.68,199.24,4635164.0,198.39,200.29,197.68,199.24,4635164.0
2022-11-07 12:30:00,199.19,199.6,198.0,198.98,3293165.0,199.19,199.6,198.0,198.98,3293165.0
2022-11-07 13:00:00,198.91,199.59,198.16,199.02,3071806.0,198.91,199.59,198.16,199.02,3071806.0
2022-11-07 13:30:00,199.01,199.11,197.75,198.73,2414997.0,199.01,199.11,197.75,198.73,2414997.0
2022-11-07 14:00:00,198.71,200.0,198.71,199.48,3768438.0,198.71,200.0,198.71,199.48,3768438.0
2022-11-07 14:30:00,199.46,200.0,198.88,199.03,3475905.0,199.46,200.0,198.88,199.03,3475905.0
2022-11-07 15:00:00,199.03,199.52,198.6,198.73,3401297.0,199.03,199.52,198.6,198.73,3401297.0
2022-11-07 15:30:00,198.7,199.01,197.0,197.06,6555690.0,198.7,199.01,197.0,197.06,6555690.0
2022-11-08 09:30:00,194.02,194.1,187.06,188.72,17870584.0,194.02,194.1,187.06,188.72,17870584.0
2022-11-08 10:00:00,188.7,190.2,186.75,188.99,9685496.0,188.7,190.2,186.75,188.99,9685496.0
2022-11-08 10:30:00,188.97,190.81,187.9,190.34,7148589.0,188.97,190.81,187.9,190.34,7148589.0
2022-11-08 11:00:00,190.32,193.4,189.56,193.22,8966337.0,190.32,193.4,189.56,193.22,8966337.0
2022-11-08 11:30:00,193.21,194.45,192.63,194.23,7570966.0,193.21,194.45,192.63,194.23,7570966.0
2022-11-08 12:00:00,194.26,195.02,192.2,194.26,6622198.0,194.26,195.02,192.2,194.26,6622198.0
2022-11-08 12:30:00,194.25,195.1,193.9,194.87,5197269.0,194.25,195.1,193.9,194.87,5197269.0
2022-11-08 13:00:00,194.88,195.2,191.83,192.3,5465897.0,194.88,195.2,191.83,192.3,5465897.0
2022-11-08 13:30:00,192.29,194.85,191.44,193.31,5378839.0,192.29,194.85,191.44,193.31,5378839.0
2022-11-08 14:00:00,193.31,193.6,189.18,189.35,5942317.0,193.31,193.6,189.18,189.35,5942317.0
2022-11-08 14:30:00,189.31,191.98,188.93,190.44,6422851.0,189.31,191.98,188.93,190.44,6422851.0
2022-11-08 15:00:00,190.44,191.98,190.2,191.91,5284702.0,190.44,191.98,190.2,191.91,5284702.0
2022-11-08 15:30:00,191.91,192.47,191.22,191.28,8279928.0,191.91,192.47,191.22,191.28,8279928.0
2022-11-09 09:30:00,190.78,195.89,187.17,190.86,15547946.0,190.78,195.89,187.17,190.86,15547946.0
2022-11-09 10:00:00,190.86,193.35,190.1,190.98,7715236.0,190.86,193.35,190.1,190.98,7715236.0
2022-11-09 10:30:00,190.98,191.17,187.82,188.18,6427087.0,190.98,191.17,187.82,188.18,6427087.0
2022-11-09 11:00:00,188.21,189.48,187.35,187.61,4665670.0,188.21,189.48,187.35,187.61,4665670.0
2022-11-09 11:30:00,187.6,188.59,186.3,187.38,4874369.0,187.6,188.59,186.3,187.38,4874369.0
2022-11-09 12:00:00,187.39,187.72,184.55,185.65,5047808.0,187.39,187.72,184.55,185.65,5047808.0
2022-11-09 12:30:00,185.66,185.9,183.6,183.86,4893336.0,185.66,185.9,183.6,183.86,4893336.0
2022-11-09 13:00:00,183.89,184.65,180.19,180.25,7973886.0,183.89,184.65,180.19,180.25,7973886.0
2022-11-09 13:30:00,180.25,180.4,178.01,179.13,10418316.0,180.25,180.4,178.01,179.13,10418316.0
2022-11-09 14:00:00,179.14,181.67,179.11,181.55,8629038.0,179.14,181.67,179.11,181.55,8629038.0
2022-11-09 14:30:00,181.55,181.59,179.15,179.32,6021545.0,181.55,181.59,179.15,179.32,6021545.0
2022-11-09 15:00:00,179.3,180.7,179.12,180.03,5444237.0,179.3,180.7,179.12,180.03,5444237.0
2022-11-09 15:30:00,180.02,180.92,177.12,177.6,9892562.0,180.02,180.92,177.12,177.6,9892562.0
2022-11-10 09:30:00,189.7,190.15,180.03,187.91,23037430.0,189.7,190.15,180.03,187.91,23037430.0
2022-11-10 10:00:00,187.93,189.87,184.8,188.49,11567138.0,187.93,189.87,184.8,188.49,11567138.0
2022-11-10 10:30:00,188.5,189.67,185.32,188.48,8438773.0,188.5,189.67,185.32,188.48,8438773.0
2022-11-10 11:00:00,188.42,189.17,185.9,189.0,6146488.0,188.42,189.17,185.9,189.0,6146488.0
2022-11-10 11:30:00,188.99,191.0,188.61,190.29,7627538.0,188.99,191.0,188.61,190.29,7627538.0
2022-11-10 12:00:00,190.3,191.0,189.25,190.27,5285307.0,190.3,191.0,189.25,190.27,5285307.0
2022-11-10 12:30:00,190.29,190.3,186.85,187.04,5081800.0,190.29,190.3,186.85,187.04,5081800.0
2022-11-10 13:00:00,187.08,189.03,186.83,188.08,3300568.0,187.08,189.03,186.83,188.08,3300568.0
2022-11-10 13:30:00,188.1,188.94,187.6,188.34,2660023.0,188.1,188.94,187.6,188.34,2660023.0
2022-11-10 14:00:00,188.38,188.55,186.06,186.96,3885895.0,188.38,188.55,186.06,186.96,3885895.0
2022-11-10 14:30:00,186.95,187.05,185.61,186.15,3677112.0,186.95,187.05,185.61,186.15,3677112.0
2022-11-10 15:00:00,186.11,188.5,185.11,188.28,6546129.0,186.11,188.5,185.11,188.28,6546129.0
2022-11-10 15:30:00,188.27,190.83,187.76,190.61,8817326.0,188.27,190.83,187.76,190.61,8817326.0
2022-11-11 09:30:00,185.92,187.04,182.59,185.09,13950140.0,185.92,187.04,182.59,185.09,13950140.0
2022-11-11 10:00:00,185.05,193.86,184.34,192.45,12748390.0,185.05,193.86,184.34,192.45,12748390.0
2022-11-11 10:30:00,192.48,193.0,189.4,189.66,7824653.0,192.48,193.0,189.4,189.66,7824653.0
2022-11-11 11:00:00,189.69,191.65,188.11,188.28,6832808.0,189.69,191.65,188.11,188.28,6832808.0
2022-11-11 11:30:00,188.28,191.4,187.57,190.55,6101854.0,188.28,191.4,187.57,190.55,6101854.0
2022-11-11 12:00:00,190.52,192.46,190.07,191.73,4424715.0,190.52,192.46,190.07,191.73,4424715.0
2022-11-11 12:30:00,191.76,193.0,190.51,192.59,3854564.0,191.76,193.0,190.51,192.59,3854564.0
2022-11-11 13:00:00,192.55,196.22,192.54,195.35,8272543.0,192.55,196.22,192.54,195.35,8272543.0
2022-11-11 13:30:00,195.34,196.05,193.92,195.61,5423155.0,195.34,196.05,193.92,195.61,5423155.0
2022-11-11 14:00:00,195.62,196.46,194.28,196.44,5556588.0,195.62,196.46,194.28,196.44,5556588.0
2022-11-11 14:30:00,196.37,196.52,195.35,196.35,4420903.0,196.37,196.52,195.35,196.35,4420903.0
2022-11-11 15:00:00,196.35,196.39,193.37,194.91,5627251.0,196.35,196.39,193.37,194.91,5627251.0
2022-11-11 15:30:00,194.92,196.28,194.3,195.92,5771030.0,194.92,196.28,194.3,195.92,5771030.0
2022-11-14 09:30:00,192.77,194.85,186.34,188.73,12516615.0,192.77,194.85,186.34,188.73,12516615.0
2022-11-14 10:00:00,188.76,191.57,188.45,190.42,8359620.0,188.76,191.57,188.45,190.42,8359620.0
2022-11-14 10:30:00,190.49,193.08,189.95,192.47,7315998.0,190.49,193.08,189.95,192.47,7315998.0
2022-11-14 11:00:00,192.47,192.6,188.88,189.12,4848703.0,192.47,192.6,188.88,189.12,4848703.0
2022-11-14 11:30:00,189.12,192.5,189.08,192.06,4349204.0,189.12,192.5,189.08,192.06,4349204.0
2022-11-14 12:00:00,192.07,194.75,191.76,193.68,6121755.0,192.07,194.75,191.76,193.68,6121755.0
2022-11-14 12:30:00,193.68,195.64,193.5,193.65,4326289.0,193.68,195.64,193.5,193.65,4326289.0
2022-11-14 13:00:00,193.65,195.73,192.78,195.47,4268667.0,193.65,195.73,192.78,195.47,4268667.0
2022-11-14 13:30:00,195.47,195.5,193.92,194.7,3694929.0,195.47,195.5,193.92,194.7,3694929.0
2022-11-14 14:00:00,194.65,195.16,193.08,194.06,3455930.0,194.65,195.16,193.08,194.06,3455930.0
2022-11-14 14:30:00,194.06,194.18,191.95,192.72,4165655.0,194.06,194.18,191.95,192.72,4165655.0
2022-11-14 15:00:00,192.77,194.09,192.26,192.7,4733201.0,192.77,194.09,192.26,192.7,4733201.0
2022-11-14 15:30:00,192.73,192.93,190.5,190.95,5809752.0,192.73,192.93,190.5,190.95,5809752.0
2022-11-15 09:30:00,195.88,199.68,194.41,199.46,12853350.0,195.88,199.68,194.41,199.46,12853350.0
2022-11-15 10:00:00,199.45,200.83,197.72,200.12,8853519.0,199.45,200.83,197.72,200.12,8853519.0
2022-11-15 10:30:00,200.12,200.53,197.41,197.87,5944077.0,200.12,200.53,197.41,197.87,5944077.0
2022-11-15 11:00:00,197.84,200.2,197.03,198.4,5230194.0,197.84,200.2,197.03,198.4,5230194.0
2022-11-15 11:30:00,198.42,199.44,197.7,198.93,3392108.0,198.42,199.44,197.7,198.93,3392108.0
2022-11-15 12:00:00,198.95,198.95,197.21,197.85,2689718.0,198.95,198.95,197.21,197.85,2689718.0
2022-11-15 12:30:00,197.83,198.64,197.45,198.02,2436869.0,197.83,198.64,197.45,198.02,2436869.0
2022-11-15 13:00:00,198.05,198.33,194.27,194.65,4316952.0,198.05,198.33,194.27,194.65,4316952.0
2022-11-15 13:30:00,194.55,195.27,192.06,193.97,6878372.0,194.55,195.27,192.06,193.97,6878372.0
2022-11-15 14:00:00,194.0,195.76,192.08,195.26,5258598.0,194.0,195.76,192.08,195.26,5258598.0
2022-11-15 14:30:00,195.25,195.45,192.68,194.09,4008734.0,195.25,195.45,192.68,194.09,4008734.0
2022-11-15 15:00:00,194.12,195.18,193.81,194.32,3113626.0,194.12,195.18,193.81,194.32,3113626.0
2022-11-15 15:30:00,194.35,194.59,193.24,194.46,4058447.0,194.35,194.59,193.24,194.46,4058447.0
2022-11-16 09:30:00,191.45,192.57,188.45,188.71,8986581.0,191.45,192.57,188.45,188.71,8986581.0
2022-11-16 10:00:00,188.69,189.55,187.09,188.17,6600332.0,188.69,189.55,187.09,188.17,6600332.0
2022-11-16 10:30:00,188.18,189.34,186.88,187.5,5262099.0,188.18,189.34,186.88,187.5,5262099.0
2022-11-16 11:00:00,187.49,190.09,187.27,188.78,4847203.0,187.49,190.09,187.27,188.78,4847203.0
2022-11-16 11:30:00,188.8,189.49,187.82,187.89,3179138.0,188.8,189.49,187.82,187.89,3179138.0
2022-11-16 12:00:00,187.9,189.48,187.73,188.16,2198863.0,187.9,189.48,187.73,188.16,2198863.0
2022-11-16 12:30:00,188.13,189.7,187.88,188.88,2727499.0,188.13,189.7,187.88,188.88,2727499.0
2022-11-16 13:00:00,188.87,189.11,188.32,188.37,1524082.0,188.87,189.11,188.32,188.37,1524082.0
2022-11-16 13:30:00,188.37,188.62,187.5,187.59,1932210.0,188.37,188.62,187.5,187.59,1932210.0
2022-11-16 14:00:00,187.59,188.08,187.0,187.79,2399781.0,187.59,188.08,187.0,187.79,2399781.0
2022-11-16 14:30:00,187.8,187.81,186.57,187.3,3078243.0,187.8,187.81,186.57,187.3,3078243.0
2022-11-16 15:00:00,187.3,187.58,185.66,186.16,3596394.0,187.3,187.58,185.66,186.16,3596394.0
2022-11-16 15:30:00,186.17,187.47,185.79,186.94,4161047.0,186.17,187.47,185.79,186.94,4161047.0
2022-11-17 09:30:00,183.96,186.16,182.9,183.61,7935302.0,183.96,186.16,182.9,183.61,7935302.0
2022-11-17 10:00:00,183.6,185.65,182.3,184.87,6597178.0,183.6,185.65,182.3,184.87,6597178.0
2022-11-17 10:30:00,184.85,185.34,183.05,183.07,3615258.0,184.85,185.34,183.05,183.07,3615258.0
2022-11-17 11:00:00,183.07,184.1,182.65,183.62,3057840.0,183.07,184.1,182.65,183.62,3057840.0
2022-11-17 11:30:00,183.6,184.77,183.12,184.68,2947633.0,183.6,184.77,183.12,184.68,2947633.0
2022-11-17 12:00:00,184.75,185.27,183.72,183.88,2727359.0,184.75,185.27,183.72,183.88,2727359.0
2022-11-17 12:30:00,183.88,184.56,183.36,184.46,2079409.0,183.88,184.56,183.36,184.46,2079409.0
2022-11-17 13:00:00,184.46,185.35,184.16,184.75,2134540.0,184.46,185.35,184.16,184.75,2134540.0
2022-11-17 13:30:00,184.78,185.83,184.44,184.63,2348179.0,184.78,185.83,184.44,184.63,2348179.0
2022-11-17 14:00:00,184.62,184.72,182.35,182.46,3394724.0,184.62,184.72,182.35,182.46,3394724.0
2022-11-17 14:30:00,182.54,182.68,181.36,181.83,4412702.0,182.54,182.68,181.36,181.83,4412702.0
2022-11-17 15:00:00,181.85,182.48,180.9,181.37,3106521.0,181.85,182.48,180.9,181.37,3106521.0
2022-11-17 15:30:00,181.35,183.25,181.17,183.18,4368268.0,181.35,183.25,181.17,183.18,4368268.0
2022-11-18 09:30:00,185.03,185.19,179.3,179.62,10336883.0,185.03,185.19,179.3,179.62,10336883.0
2022-11-18 10:00:00,179.6,179.8,177.32,178.35,8337002.0,179.6,179.8,177.32,178.35,8337002.0
2022-11-18 10:30:00,178.36,179.66,176.83,177.41,5826881.0,178.36,179.66,176.83,177.41,5826881.0
2022-11-18 11:00:00,177.43,179.12,176.55,178.55,4652958.0,177.43,179.12,176.55,178.55,4652958.0
2022-11-18 11:30:00,178.59,178.66,177.53,178.42,2845369.0,178.59,178.66,177.53,178.42,2845369.0
2022-11-18 12:00:00,178.45,178.7,176.98,177.55,4124501.0,178.45,178.7,176.98,177.55,4124501.0
2022-11-18 12:30:00,177.52,178.22,177.43,178.11,2873892.0,177.52,178.22,177.43,178.11,2873892.0
2022-11-18 13:00:00,178.1,179.63,177.97,179.47,2828039.0,178.1,179.63,177.97,179.47,2828039.0
2022-11-18 13:30:00,179.48,179.5,177.96,178.64,2678921.0,179.48,179.5,177.96,178.64,2678921.0
2022-11-18 14:00:00,178.65,178.98,177.97,178.15,2139171.0,178.65,178.98,177.97,178.15,2139171.0
2022-11-18 14:30:00,178.12,178.66,177.88,178.49,2315913.0,178.12,178.66,177.88,178.49,2315913.0
2022-11-18 15:00:00,178.5,180.48,178.47,180.29,4579878.0,178.5,180.48,178.47,180.29,4579878.0
2022-11-18 15:30:00,180.29,180.83,179.7,180.2,5011749.0,180.29,180.83,179.7,180.2,5011749.0
2022-11-21 09:30:00,175.81,176.77,173.23,174.11,11226704.0,175.81,176.77,173.23,174.11,11226704.0
2022-11-21 10:00:00,174.13,174.29,173.01,173.01,5871395.0,174.13,174.29,173.01,173.01,5871395.0
2022-11-21 10:30:00,173.05,173.32,170.0,171.06,8055346.0,173.05,173.32,170.0,171.06,8055346.0
2022-11-21 11:00:00,171.05,172.4,170.43,172.01,5464949.0,171.05,172.4,170.43,172.01,5464949.0
2022-11-21 11:30:00,171.97,172.04,170.32,170.53,3915138.0,171.97,172.04,170.32,170.53,3915138.0
2022-11-21 12:00:00,170.5,171.1,168.52,168.76,5225931.0,170.5,171.1,168.52,168.76,5225931.0
2022-11-21 12:30:00,168.79,169.99,168.69,168.95,3787022.0,168.79,169.99,168.69,168.95,3787022.0
2022-11-21 13:00:00,168.92,170.37,168.86,169.86,3901942.0,168.92,170.37,168.86,169.86,3901942.0
2022-11-21 13:30:00,169.86,170.32,168.87,168.89,3322932.0,169.86,170.32,168.87,168.89,3322932.0
2022-11-21 14:00:00,168.9,169.5,168.04,168.14,3485208.0,168.9,169.5,168.04,168.14,3485208.0
2022-11-21 14:30:00,168.14,169.03,167.54,168.48,4809302.0,168.14,169.03,167.54,168.48,4809302.0
2022-11-21 15:00:00,168.45,169.21,167.85,168.06,4220350.0,168.45,169.21,167.85,168.06,4220350.0
2022-11-21 15:30:00,168.08,168.73,167.58,167.86,6124326.0,168.08,168.73,167.58,167.86,6124326.0
2022-11-22 09:30:00,168.66,170.77,166.18,166.79,13256530.0,168.66,170.77,166.18,166.79,13256530.0
2022-11-22 10:00:00,166.8,170.92,166.53,168.89,9634338.0,166.8,170.92,166.53,168.89,9634338.0
2022-11-22 10:30:00,168.89,170.09,167.51,169.63,6381378.0,168.89,170.09,167.51,169.63,6381378.0
2022-11-22 11:00:00,169.66,169.99,168.0,168.81,3804831.0,169.66,169.99,168.0,168.81,3804831.0
2022-11-22 11:30:00,168.82,168.94,167.52,168.59,3170627.0,168.82,168.94,167.52,168.59,3170627.0
2022-11-22 12:00:00,168.58,169.33,168.56,168.65,2655601.0,168.58,169.33,168.56,168.65,2655601.0
2022-11-22 12:30:00,168.66,168.8,168.04,168.42,1792941.0,168.66,168.8,168.04,168.42,1792941.0
2022-11-22 13:00:00,168.42,169.5,168.02,169.29,2789365.0,168.42,169.5,168.02,169.29,2789365.0
2022-11-22 13:30:00,169.31,169.4,168.62,168.66,2094115.0,169.31,169.4,168.62,168.66,2094115.0
2022-11-22 14:00:00,168.67,168.87,167.42,168.12,3467349.0,168.67,168.87,167.42,168.12,3467349.0
2022-11-22 14:30:00,168.14,168.84,167.78,168.75,3022120.0,168.14,168.84,167.78,168.75,3022120.0
2022-11-22 15:00:00,168.74,169.73,168.66,169.59,3941155.0,168.74,169.73,168.66,169.59,3941155.0
2022-11-22 15:30:00,169.58,170.01,169.32,169.91,4976664.0,169.58,170.01,169.32,169.91,4976664.0
2022-11-23 09:30:00,173.57,177.34,172.5,177.33,13913072.0,173.57,177.34,172.5,177.33,13913072.0
2022-11-23 10:00:00,177.33,179.49,176.75,179.05,11110709.0,177.33,179.49,176.75,179.05,11110709.0
2022-11-23 10:30:00,179.07,181.18,178.71,181.18,8768832.0,179.07,181.18,178.71,181.18,8768832.0
2022-11-23 11:00:00,181.18,181.42,180.25,180.84,6213838.0,181.18,181.42,180.25,180.84,6213838.0
2022-11-23 11:30:00,180.85,180.94,178.35,178.5,6158362.0,180.85,180.94,178.35,178.5,6158362.0
2022-11-23 12:00:00,178.5,180.06,178.49,179.36,4578036.0,178.5,180.06,178.49,179.36,4578036.0
2022-11-23 12:30:00,179.37,179.8,177.58,178.1,4239360.0,179.37,179.8,177.58,178.1,4239360.0
2022-11-23 13:00:00,178.11,178.97,177.59,178.95,3528467.0,178.11,178.97,177.59,178.95,3528467.0
2022-11-23 13:30:00,178.97,179.86,178.94,179.79,3416076.0,178.97,179.86,178.94,179.79,3416076.0
2022-11-23 14:00:00,179.79,182.38,178.85,181.93,7697285.0,179.79,182.38,178.85,181.93,7697285.0
2022-11-23 14:30:00,181.92,183.37,181.21,183.14,5591496.0,181.92,183.37,181.21,183.14,5591496.0
2022-11-23 15:00:00,183.17,183.62,182.43,183.11,5082168.0,183.17,183.62,182.43,183.11,5082168.0
2022-11-23 15:30:00,183.1,183.4,182.53,183.29,6024818.0,183.1,183.4,182.53,183.29,6024818.0
2022-11-25 09:30:00,185.13,185.2,180.63,182.1,12132022.0,185.13,185.2,180.63,182.1,12132022.0
2022-11-25 10:00:00,182.09,184.52,181.79,183.31,7671081.0,182.09,184.52,181.79,183.31,7671081.0
2022-11-25 10:30:00,183.32,184.22,182.71,183.22,5032045.0,183.32,184.22,182.71,183.22,5032045.0
2022-11-25 11:00:00,183.27,183.95,182.05,182.16,3875876.0,183.27,183.95,182.05,182.16,3875876.0
2022-11-25 11:30:00,182.17,182.99,181.95,182.45,3138753.0,182.17,182.99,181.95,182.45,3138753.0
2022-11-25 12:00:00,182.43,183.0,182.0,182.95,3013902.0,182.43,183.0,182.0,182.95,3013902.0
2022-11-25 12:30:00,182.95,183.0,182.3,182.86,3660998.0,182.95,183.0,182.3,182.86,3660998.0
2022-11-28 09:30:00,179.99,184.6,179.0,184.43,10399857.0,179.99,184.6,179.0,184.43,10399857.0
2022-11-28 10:00:00,184.43,186.27,183.77,184.17,9144841.0,184.43,186.27,183.77,184.17,9144841.0
2022-11-28 10:30:00,184.17,185.45,183.64,184.57,5664207.0,184.17,185.45,183.64,184.57,5664207.0
2022-11-28 11:00:00,184.55,187.29,184.41,186.98,6196876.0,184.55,187.29,184.41,186.98,6196876.0
2022-11-28 11:30:00,186.99,188.5,186.91,187.53,6339945.0,186.99,188.5,186.91,187.53,6339945.0
2022-11-28 12:00:00,187.53,188.34,186.34,187.02,5509561.0,187.53,188.34,186.34,187.02,5509561.0
2022-11-28 12:30:00,187.02,188.42,186.35,186.36,4368795.0,187.02,188.42,186.35,186.36,4368795.0
2022-11-28 13:00:00,186.38,186.97,185.64,186.09,3770933.0,186.38,186.97,185.64,186.09,3770933.0
2022-11-28 13:30:00,186.08,186.21,183.7,184.1,4392675.0,186.08,186.21,183.7,184.1,4392675.0
2022-11-28 14:00:00,184.09,184.36,182.85,183.68,5467589.0,184.09,184.36,182.85,183.68,5467589.0
2022-11-28 14:30:00,183.68,184.46,183.34,183.66,4181862.0,183.68,184.46,183.34,183.66,4181862.0
2022-11-28 15:00:00,183.69,184.0,182.66,182.93,4066545.0,183.69,184.0,182.66,182.93,4066545.0
2022-11-28 15:30:00,182.92,183.74,182.77,182.92,5383566.0,182.92,183.74,182.77,182.92,5383566.0
2022-11-29 09:30:00,185.0,185.75,181.45,182.07,10038415.0,185.0,185.75,181.45,182.07,10038415.0
2022-11-29 10:00:00,182.09,185.99,181.86,185.86,8800866.0,182.09,185.99,181.86,185.86,8800866.0
2022-11-29 10:30:00,185.9,186.38,184.36,184.54,6908963.0,185.9,186.38,184.36,184.54,6908963.0
2022-11-29 11:00:00,184.57,184.82,182.22,183.03,6322506.0,184.57,184.82,182.22,183.03,6322506.0
2022-11-29 11:30:00,183.03,183.62,181.55,182.74,5042006.0,183.03,183.62,181.55,182.74,5042006.0
2022-11-29 12:00:00,182.75,183.28,182.22,182.58,3091735.0,182.75,183.28,182.22,182.58,3091735.0
2022-11-29 12:30:00,182.59,183.51,182.38,182.5,2630830.0,182.59,183.51,182.38,182.5,2630830.0
2022-11-29 13:00:00,182.5,182.62,180.67,180.67,3520436.0,182.5,182.62,180.67,180.67,3520436.0
2022-11-29 13:30:00,180.69,181.09,179.18,179.86,4648017.0,180.69,181.09,179.18,179.86,4648017.0
2022-11-29 14:00:00,179.86,180.67,179.75,180.28,3635143.0,179.86,180.67,179.75,180.28,3635143.0
2022-11-29 14:30:00,180.31,180.33,179.4,179.54,2883167.0,180.31,180.33,179.4,179.54,2883167.0
2022-11-29 15:00:00,179.54,180.59,178.75,180.22,4000795.0,179.54,180.59,178.75,180.22,4000795.0
2022-11-29 15:30:00,180.25,181.0,179.89,180.82,4095463.0,180.25,181.0,179.89,180.82,4095463.0
2022-11-30 09:30:00,182.49,185.46,182.43,183.77,10000308.0,182.49,185.46,182.43,183.77,10000308.0
2022-11-30 10:00:00,183.78,185.0,182.36,184.72,6108170.0,183.78,185.0,182.36,184.72,6108170.0
2022-11-30 10:30:00,184.7,184.95,182.89,183.64,4327293.0,184.7,184.95,182.89,183.64,4327293.0
2022-11-30 11:00:00,183.67,183.95,181.72,182.15,3883055.0,183.67,183.95,181.72,182.15,3883055.0
2022-11-30 11:30:00,182.13,183.3,181.98,182.64,3298213.0,182.13,183.3,181.98,182.64,3298213.0
2022-11-30 12:00:00,182.6,182.76,180.63,181.3,3512097.0,182.6,182.76,180.63,181.3,3512097.0
2022-11-30 12:30:00,181.26,182.23,181.0,181.81,2424071.0,181.26,182.23,181.0,181.81,2424071.0
2022-11-30 13:00:00,181.82,182.88,181.76,182.49,2121517.0,181.82,182.88,181.76,182.49,2121517.0
2022-11-30 13:30:00,182.49,186.78,181.55,186.69,8840122.0,182.49,186.78,181.55,186.69,8840122.0
2022-11-30 14:00:00,186.68,190.68,186.61,190.53,11138793.0,186.68,190.68,186.61,190.53,11138793.0
2022-11-30 14:30:00,190.55,190.59,187.65,188.99,7451785.0,190.55,190.59,187.65,188.99,7451785.0
2022-11-30 15:00:00,189.0,190.83,188.77,190.55,5968274.0,189.0,190.83,188.77,190.55,5968274.0
2022-11-30 15:30:00,190.55,194.76,189.85,194.75,11120086.0,190.55,194.76,189.85,194.75,11120086.0
2022-12-01 09:30:00,197.08,198.92,194.68,196.2,13694284.0,197.08,198.92,194.68,196.2,13694284.0
2022-12-01 10:00:00,196.25,196.63,191.8,192.55,8190288.0,196.25,196.63,191.8,192.55,8190288.0
2022-12-01 10:30:00,192.56,196.66,191.8,196.57,7712324.0,192.56,196.66,191.8,196.57,7712324.0
2022-12-01 11:00:00,196.6,196.7,194.13,194.72,4774455.0,196.6,196.7,194.13,194.72,4774455.0
2022-12-01 11:30:00,194.69,196.05,193.75,194.6,4059309.0,194.69,196.05,193.75,194.6,4059309.0
2022-12-01 12:00:00,194.58,194.88,193.8,194.66,2824940.0,194.58,194.88,193.8,194.66,2824940.0
2022-12-01 12:30:00,194.64,195.09,194.05,195.08,2435503.0,194.64,195.09,194.05,195.08,2435503.0
2022-12-01 13:00:00,195.04,196.33,194.72,194.87,3472157.0,195.04,196.33,194.72,194.87,3472157.0
2022-12-01 13:30:00,194.86,195.22,194.31,195.1,2437447.0,194.86,195.22,194.31,195.1,2437447.0
2022-12-01 14:00:00,195.1,195.4,194.29,194.71,2399103.0,195.1,195.4,194.29,194.71,2399103.0
2022-12-01 14:30:00,194.72,195.0,193.86,194.47,2662461.0,194.72,195.0,193.86,194.47,2662461.0
2022-12-01 15:00:00,194.48,194.73,193.13,193.71,3201358.0,194.48,194.73,193.13,193.71,3201358.0
2022-12-01 15:30:00,193.7,194.96,193.6,194.81,4184614.0,193.7,194.96,193.6,194.81,4184614.0
2022-12-02 09:30:00,191.78,195.58,191.6,193.18,10544711.0,191.78,195.58,191.6,193.18,10544711.0
2022-12-02 10:00:00,193.12,196.25,192.61,195.3,7503351.0,193.12,196.25,192.61,195.3,7503351.0
2022-12-02 10:30:00,195.32,195.44,192.56,192.59,4923463.0,195.32,195.44,192.56,192.59,4923463.0
2022-12-02 11:00:00,192.57,193.15,191.71,193.06,4271638.0,192.57,193.15,191.71,193.06,4271638.0
2022-12-02 11:30:00,193.08,193.81,192.3,192.56,3423942.0,193.08,193.81,192.3,192.56,3423942.0
2022-12-02 12:00:00,192.56,193.26,192.2,192.2,2609960.0,192.56,193.26,192.2,192.2,2609960.0
2022-12-02 12:30:00,192.2,192.71,191.93,192.16,2235012.0,192.2,192.71,191.93,192.16,2235012.0
2022-12-02 13:00:00,192.18,192.87,191.11,191.79,3564143.0,192.18,192.87,191.11,191.79,3564143.0
2022-12-02 13:30:00,191.82,192.48,191.39,192.21,2213544.0,191.82,192.48,191.39,192.21,2213544.0
2022-12-02 14:00:00,192.2,192.6,191.55,192.49,2285864.0,192.2,192.6,191.55,192.49,2285864.0
2022-12-02 14:30:00,192.47,193.58,191.92,193.5,2939418.0,192.47,193.58,191.92,193.5,2939418.0
2022-12-02 15:00:00,193.49,195.03,193.32,194.57,4978923.0,193.49,195.03,193.32,194.57,4978923.0
2022-12-02 15:30:00,194.55,194.97,193.7,194.85,5599897.0,194.55,194.97,193.7,194.85,5599897.0
2022-12-05 09:30:00,189.44,191.27,185.5,185.9,11939029.0,189.44,191.27,185.5,185.9,11939029.0
2022-12-05 10:00:00,185.84,186.09,183.8,184.96,9000956.0,185.84,186.09,183.8,184.96,9000956.0
2022-12-05 10:30:00,184.96,186.23,184.04,186.12,5724427.0,184.96,186.23,184.04,186.12,5724427.0
2022-12-05 11:00:00,186.1,187.41,185.16,185.31,5641539.0,186.1,187.41,185.16,185.31,5641539.0
2022-12-05 11:30:00,185.32,185.47,184.11,184.23,4276179.0,185.32,185.47,184.11,184.23,4276179.0
2022-12-05 12:00:00,184.24,184.98,183.7,184.08,3224681.0,184.24,184.98,183.7,184.08,3224681.0
2022-12-05 12:30:00,184.08,184.23,182.6,183.04,4053660.0,184.08,184.23,182.6,183.04,4053660.0
2022-12-05 13:00:00,183.01,183.6,182.45,183.34,3546937.0,183.01,183.6,182.45,183.34,3546937.0
2022-12-05 13:30:00,183.34,183.99,182.19,182.28,3366394.0,183.34,183.99,182.19,182.28,3366394.0
2022-12-05 14:00:00,182.28,182.68,181.82,182.35,3362489.0,182.28,182.68,181.82,182.35,3362489.0
2022-12-05 14:30:00,182.33,182.33,180.88,181.37,3992936.0,182.33,182.33,180.88,181.37,3992936.0
2022-12-05 15:00:00,181.35,181.68,180.76,181.12,4013609.0,181.35,181.68,180.76,181.12,4013609.0
2022-12-05 15:30:00,181.13,182.57,180.55,182.5,7208168.0,181.13,182.57,180.55,182.5,7208168.0
2022-12-06 09:30:00,181.19,183.65,176.52,176.71,13997451.0,181.19,183.65,176.52,176.71,13997451.0
2022-12-06 10:00:00,176.71,177.75,175.33,176.93,9379352.0,176.71,177.75,175.33,176.93,9379352.0
2022-12-06 10:30:00,176.9,177.19,175.56,176.56,5124019.0,176.9,177.19,175.56,176.56,5124019.0
2022-12-06 11:00:00,176.56,179.75,176.4,179.33,6753901.0,176.56,179.75,176.4,179.33,6753901.0
2022-12-06 11:30:00,179.35,180.2,178.55,179.81,5319302.0,179.35,180.2,178.55,179.81,5319302.0
2022-12-06 12:00:00,179.81,180.44,177.86,178.27,4647752.0,179.81,180.44,177.86,178.27,4647752.0
2022-12-06 12:30:00,178.25,179.62,177.93,178.74,3790277.0,178.25,179.62,177.93,178.74,3790277.0
2022-12-06 13:00:00,178.75,179.13,177.43,177.89,3188268.0,178.75,179.13,177.43,177.89,3188268.0
2022-12-06 13:30:00,177.87,179.58,177.38,179.19,4306626.0,177.87,179.58,177.38,179.19,4306626.0
2022-12-06 14:00:00,179.2,179.29,178.05,178.07,3369990.0,179.2,179.29,178.05,178.07,3369990.0
2022-12-06 14:30:00,178.06,179.72,177.7,179.1,3508986.0,178.06,179.72,177.7,179.1,3508986.0
2022-12-06 15:00:00,179.11,179.98,178.53,178.95,3864655.0,179.11,179.98,178.53,178.95,3864655.0
2022-12-06 15:30:00,178.95,180.64,178.92,179.81,6178138.0,178.95,180.64,178.92,179.81,6178138.0
2022-12-07 09:30:00,175.03,179.38,173.92,174.4,12386336.0,175.03,179.38,173.92,174.4,12386336.0
2022-12-07 10:00:00,174.38,175.29,172.64,173.93,9369440.0,174.38,175.29,172.64,173.93,9369440.0
2022-12-07 10:30:00,173.93,175.49,172.56,174.56,7113533.0,173.93,175.49,172.56,174.56,7113533.0
2022-12-07 11:00:00,174.54,175.59,172.88,173.02,4968614.0,174.54,175.59,172.88,173.02,4968614.0
2022-12-07 11:30:00,173.03,173.59,172.21,173.08,4406266.0,173.03,173.59,172.21,173.08,4406266.0
2022-12-07 12:00:00,173.07,173.84,172.7,173.19,3141542.0,173.07,173.84,172.7,173.19,3141542.0
2022-12-07 12:30:00,173.2,174.49,172.76,174.33,3327241.0,173.2,174.49,172.76,174.33,3327241.0
2022-12-07 13:00:00,174.32,175.18,173.76,174.63,3340127.0,174.32,175.18,173.76,174.63,3340127.0
2022-12-07 13:30:00,174.6,174.62,173.12,173.28,2815344.0,174.6,174.62,173.12,173.28,2815344.0
2022-12-07 14:00:00,173.26,173.88,172.88,173.29,3030392.0,173.26,173.88,172.88,173.29,3030392.0
2022-12-07 14:30:00,173.29,173.6,172.62,173.05,3146148.0,173.29,173.6,172.62,173.05,3146148.0
2022-12-07 15:00:00,173.05,173.48,172.24,173.03,3687729.0,173.05,173.48,172.24,173.03,3687729.0
2022-12-07 15:30:00,173.02,174.33,172.83,174.03,5370606.0,173.02,174.33,172.83,174.03,5370606.0
2022-12-08 09:30:00,171.99,173.75,169.06,173.0,13183118.0,171.99,173.75,169.06,173.0,13183118.0
2022-12-08 10:00:00,173.0,174.88,172.15,174.7,9309034.0,173.0,174.88,172.15,174.7,9309034.0
2022-12-08 10:30:00,174.74,175.2,172.31,172.38,6397218.0,174.74,175.2,172.31,172.38,6397218.0
2022-12-08 11:00:00,172.39,172.43,170.3,170.84,6735650.0,172.39,172.43,170.3,170.84,6735650.0
2022-12-08 11:30:00,170.87,171.3,169.35,170.67,6259500.0,170.87,171.3,169.35,170.67,6259500.0
2022-12-08 12:00:00,170.66,170.89,169.8,170.17,4066187.0,170.66,170.89,169.8,170.17,4066187.0
2022-12-08 12:30:00,170.17,171.8,169.85,171.57,3865799.0,170.17,171.8,169.85,171.57,3865799.0
2022-12-08 13:00:00,171.59,173.24,171.26,173.19,4641954.0,171.59,173.24,171.26,173.19,4641954.0
2022-12-08 13:30:00,173.19,174.0,172.31,172.33,4365636.0,173.19,174.0,172.31,172.33,4365636.0
2022-12-08 14:00:00,172.33,173.17,171.36,172.67,4576765.0,172.33,173.17,171.36,172.67,4576765.0
2022-12-08 14:30:00,172.67,174.37,172.13,173.54,4777211.0,172.67,174.37,172.13,173.54,4777211.0
2022-12-08 15:00:00,173.53,174.3,173.06,174.08,4233892.0,173.53,174.3,173.06,174.08,4233892.0
2022-12-08 15:30:00,174.1,174.46,173.06,173.53,4769925.0,174.1,174.46,173.06,173.53,4769925.0
2022-12-09 09:30:00,173.84,179.37,173.36,178.0,14937667.0,173.84,179.37,173.36,178.0,14937667.0
2022-12-09 10:00:00,178.17,179.36,176.76,179.26,10497912.0,178.17,179.36,176.76,179.26,10497912.0
2022-12-09 10:30:00,179.26,182.23,179.24,182.11,9370832.0,179.26,182.23,179.24,182.11,9370832.0
2022-12-09 11:00:00,182.12,182.42,180.17,181.3,6297570.0,182.12,182.42,180.17,181.3,6297570.0
2022-12-09 11:30:00,181.27,181.96,180.25,181.78,4310972.0,181.27,181.96,180.25,181.78,4310972.0
2022-12-09 12:00:00,181.8,182.35,181.29,182.06,3966069.0,181.8,182.35,181.29,182.06,3966069.0
2022-12-09 12:30:00,182.05,182.5,180.41,180.54,5095292.0,182.05,182.5,180.41,180.54,5095292.0
2022-12-09 13:00:00,180.53,180.53,178.52,178.97,6045548.0,180.53,180.53,178.52,178.97,6045548.0
2022-12-09 13:30:00,178.95,180.57,178.8,180.44,4654085.0,178.95,180.57,178.8,180.44,4654085.0
2022-12-09 14:00:00,180.43,181.67,179.9,181.31,4225078.0,180.43,181.67,179.9,181.31,4225078.0
2022-12-09 14:30:00,181.33,181.64,180.42,180.97,3999513.0,181.33,181.64,180.42,180.97,3999513.0
2022-12-09 15:00:00,180.95,181.27,180.17,180.37,4060570.0,180.95,181.27,180.17,180.37,4060570.0
2022-12-09 15:30:00,180.37,180.76,178.62,179.03,6265951.0,180.37,180.76,178.62,179.03,6265951.0
2022-12-12 09:30:00,176.13,177.37,172.5,173.13,11958920.0,176.13,177.37,172.5,173.13,11958920.0
2022-12-12 10:00:00,173.16,173.79,170.95,172.25,8065777.0,173.16,173.79,170.95,172.25,8065777.0
2022-12-12 10:30:00,172.25,172.32,170.39,171.87,6390044.0,172.25,172.32,170.39,171.87,6390044.0
2022-12-12 11:00:00,171.86,172.83,171.26,171.91,5389718.0,171.86,172.83,171.26,171.91,5389718.0
2022-12-12 11:30:00,171.9,171.96,170.4,170.5,4415512.0,171.9,171.96,170.4,170.5,4415512.0
2022-12-12 12:00:00,170.5,170.9,170.08,170.77,4204831.0,170.5,170.9,170.08,170.77,4204831.0
2022-12-12 12:30:00,170.75,171.85,170.59,171.27,3865734.0,170.75,171.85,170.59,171.27,3865734.0
2022-12-12 13:00:00,171.3,171.94,169.71,169.94,5543954.0,171.3,171.94,169.71,169.94,5543954.0
2022-12-12 13:30:00,169.94,170.1,168.35,168.65,6238266.0,169.94,170.1,168.35,168.65,6238266.0
2022-12-12 14:00:00,168.65,168.96,167.72,168.7,6162961.0,168.65,168.96,167.72,168.7,6162961.0
2022-12-12 14:30:00,168.69,169.27,168.21,168.69,5613082.0,168.69,169.27,168.21,168.69,5613082.0
2022-12-12 15:00:00,168.7,168.89,167.76,168.0,5775651.0,168.7,168.89,167.76,168.0,5775651.0
2022-12-12 15:30:00,168.01,168.51,167.52,167.73,9684801.0,168.01,168.51,167.52,167.73,9684801.0
2022-12-13 09:30:00,174.86,175.09,169.28,169.37,18574036.0,174.86,175.09,169.28,169.37,18574036.0
2022-12-13 10:00:00,169.39,169.6,163.5,163.83,17864137.0,169.39,169.6,163.5,163.83,17864137.0
2022-12-13 10:30:00,163.8,164.53,161.3,162.05,13929793.0,163.8,164.53,161.3,162.05,13929793.0
2022-12-13 11:00:00,162.07,163.24,161.7,162.14,7365905.0,162.07,163.24,161.7,162.14,7365905.0
2022-12-13 11:30:00,162.14,162.84,158.63,159.74,10395242.0,162.14,162.84,158.63,159.74,10395242.0
2022-12-13 12:00:00,159.74,160.37,157.64,157.87,8265538.0,159.74,160.37,157.64,157.87,8265538.0
2022-12-13 12:30:00,157.87,159.55,156.91,159.4,7780224.0,157.87,159.55,156.91,159.4,7780224.0
2022-12-13 13:00:00,159.44,162.25,159.17,162.15,8489139.0,159.44,162.25,159.17,162.15,8489139.0
2022-12-13 13:30:00,162.12,163.2,160.72,161.34,7774613.0,162.12,163.2,160.72,161.34,7774613.0
2022-12-13 14:00:00,161.34,161.87,160.33,161.49,5188952.0,161.34,161.87,160.33,161.49,5188952.0
2022-12-13 14:30:00,161.5,163.03,160.98,161.43,5606509.0,161.5,163.03,160.98,161.43,5606509.0
2022-12-13 15:00:00,161.39,161.47,159.95,161.27,5905888.0,161.39,161.47,159.95,161.27,5905888.0
2022-12-13 15:30:00,161.27,162.2,160.38,160.98,9848771.0,161.27,162.2,160.38,160.98,9848771.0
2022-12-14 09:30:00,159.23,161.62,157.34,159.5,19114886.0,159.23,161.62,157.34,159.5,19114886.0
2022-12-14 10:00:00,159.53,159.54,157.75,158.26,8964433.0,159.53,159.54,157.75,158.26,8964433.0
2022-12-14 10:30:00,158.28,158.32,155.92,156.55,9997744.0,158.28,158.32,155.92,156.55,9997744.0
2022-12-14 11:00:00,156.55,158.23,156.11,156.81,7907517.0,156.55,158.23,156.11,156.81,7907517.0
2022-12-14 11:30:00,156.79,159.4,156.68,158.93,6548360.0,156.79,159.4,156.68,158.93,6548360.0
2022-12-14 12:00:00,158.94,160.21,158.16,158.96,7668383.0,158.94,160.21,158.16,158.96,7668383.0
2022-12-14 12:30:00,158.96,160.05,158.95,159.4,5567806.0,158.96,160.05,158.95,159.4,5567806.0
2022-12-14 13:00:00,159.41,160.05,158.42,159.42,5139240.0,159.41,160.05,158.42,159.42,5139240.0
2022-12-14 13:30:00,159.41,160.2,159.39,159.75,4679730.0,159.41,160.2,159.39,159.75,4679730.0
2022-12-14 14:00:00,159.7,159.75,155.82,157.33,9227962.0,159.7,159.75,155.82,157.33,9227962.0
2022-12-14 14:30:00,157.3,157.74,155.31,156.39,8396351.0,157.3,157.74,155.31,156.39,8396351.0
2022-12-14 15:00:00,156.41,159.77,156.14,156.46,8051012.0,156.41,159.77,156.14,156.46,8051012.0
2022-12-14 15:30:00,156.46,157.8,156.02,156.84,8234457.0,156.46,157.8,156.02,156.84,8234457.0
2022-12-15 09:30:00,153.41,160.93,153.28,157.6,23158497.0,153.41,160.93,153.28,157.6,23158497.0
2022-12-15 10:00:00,157.6,159.99,156.35,159.32,11390277.0,157.6,159.99,156.35,159.32,11390277.0
2022-12-15 10:30:00,159.3,159.49,156.52,157.37,8381734.0,159.3,159.49,156.52,157.37,8381734.0
2022-12-15 11:00:00,157.39,158.4,156.91,157.35,5781242.0,157.39,158.4,156.91,157.35,5781242.0
2022-12-15 11:30:00,157.33,158.14,156.28,157.05,5490106.0,157.33,158.14,156.28,157.05,5490106.0
2022-12-15 12:00:00,157.06,158.61,156.84,158.21,5019522.0,157.06,158.61,156.84,158.21,5019522.0
2022-12-15 12:30:00,158.22,158.65,157.52,158.33,4751725.0,158.22,158.65,157.52,158.33,4751725.0
2022-12-15 13:00:00,158.35,158.79,157.29,157.69,4331845.0,158.35,158.79,157.29,157.69,4331845.0
2022-12-15 13:30:00,157.68,158.29,157.08,157.36,4380177.0,157.68,158.29,157.08,157.36,4380177.0
2022-12-15 14:00:00,157.35,157.37,155.61,156.52,5398495.0,157.35,157.37,155.61,156.52,5398495.0
2022-12-15 14:30:00,156.53,158.0,156.5,157.73,4919912.0,156.53,158.0,156.5,157.73,4919912.0
2022-12-15 15:00:00,157.75,158.18,157.35,157.72,4702471.0,157.75,158.18,157.35,157.72,4702471.0
2022-12-15 15:30:00,157.71,158.12,157.21,157.71,6356029.0,157.71,158.12,157.21,157.71,6356029.0
2022-12-16 09:30:00,159.64,160.99,155.72,156.14,13374630.0,159.64,160.99,155.72,156.14,13374630.0
2022-12-16 10:00:00,156.14,156.34,152.41,152.46,10756845.0,156.14,156.34,152.41,152.46,10756845.0
2022-12-16 10:30:00,152.48,152.59,151.21,151.91,8820296.0,152.48,152.59,151.21,151.91,8820296.0
2022-12-16 11:00:00,151.92,152.11,150.04,150.07,8295322.0,151.92,152.11,150.04,150.07,8295322.0
2022-12-16 11:30:00,150.07,151.58,150.06,150.3,7875112.0,150.07,151.58,150.06,150.3,7875112.0
2022-12-16 12:00:00,150.3,151.4,150.11,150.89,5506875.0,150.3,151.4,150.11,150.89,5506875.0
2022-12-16 12:30:00,150.88,152.1,150.7,150.89,5964135.0,150.88,152.1,150.7,150.89,5964135.0
2022-12-16 13:00:00,150.87,151.4,150.62,151.17,4339233.0,150.87,151.4,150.62,151.17,4339233.0
2022-12-16 13:30:00,151.19,151.64,150.35,150.55,4388187.0,151.19,151.64,150.35,150.55,4388187.0
2022-12-16 14:00:00,150.55,151.62,150.45,150.62,5063551.0,150.55,151.62,150.45,150.62,5063551.0
2022-12-16 14:30:00,150.62,151.52,150.23,151.3,4505522.0,150.62,151.52,150.23,151.3,4505522.0
2022-12-16 15:00:00,151.3,151.4,150.4,150.81,5264702.0,151.3,151.4,150.4,150.81,5264702.0
2022-12-16 15:30:00,150.81,151.78,150.15,150.19,8817191.0,150.81,151.78,150.15,150.19,8817191.0
2022-12-19 09:30:00,154.0,155.25,150.33,153.8,16668356.0,154.0,155.25,150.33,153.8,16668356.0
2022-12-19 10:00:00,153.8,154.46,150.52,151.58,10022161.0,153.8,154.46,150.52,151.58,10022161.0
2022-12-19 10:30:00,151.55,151.6,147.72,148.14,10479805.0,151.55,151.6,147.72,148.14,10479805.0
2022-12-19 11:00:00,148.13,148.98,147.37,147.81,6386484.0,148.13,148.98,147.37,147.81,6386484.0
2022-12-19 11:30:00,147.8,147.85,146.01,146.06,6459756.0,147.8,147.85,146.01,146.06,6459756.0
2022-12-19 12:00:00,146.05,148.0,145.82,147.89,5704421.0,146.05,148.0,145.82,147.89,5704421.0
2022-12-19 12:30:00,147.9,151.17,147.81,150.75,8995405.0,147.9,151.17,147.81,150.75,8995405.0
2022-12-19 13:00:00,150.76,153.88,150.74,153.28,10561286.0,150.76,153.88,150.74,153.28,10561286.0
2022-12-19 13:30:00,153.29,153.29,150.06,150.16,7876126.0,153.29,153.29,150.06,150.16,7876126.0
2022-12-19 14:00:00,150.14,150.71,149.15,149.19,6274508.0,150.14,150.71,149.15,149.19,6274508.0
2022-12-19 14:30:00,149.18,151.34,149.17,149.96,7065202.0,149.18,151.34,149.17,149.96,7065202.0
2022-12-19 15:00:00,149.97,150.39,149.42,149.57,5778874.0,149.97,150.39,149.42,149.57,5778874.0
2022-12-19 15:30:00,149.58,150.5,149.14,149.87,8404041.0,149.58,150.5,149.14,149.87,8404041.0
2022-12-20 09:30:00,146.1,148.43,144.18,148.01,20583046.0,146.1,148.43,144.18,148.01,20583046.0
2022-12-20 10:00:00,147.98,148.47,145.37,145.86,10691279.0,147.98,148.47,145.37,145.86,10691279.0
2022-12-20 10:30:00,145.88,147.0,144.1,144.21,8903311.0,145.88,147.0,144.1,144.21,8903311.0
2022-12-20 11:00:00,144.22,144.38,141.81,142.25,12547726.0,144.22,144.38,141.81,142.25,12547726.0
2022-12-20 11:30:00,142.24,143.19,141.51,141.93,9004846.0,142.24,143.19,141.51,141.93,9004846.0
2022-12-20 12:00:00,141.93,142.98,141.58,141.86,6696650.0,141.93,142.98,141.58,141.86,6696650.0
2022-12-20 12:30:00,141.87,142.2,140.86,141.68,6677353.0,141.87,142.2,140.86,141.68,6677353.0
2022-12-20 13:00:00,141.68,142.23,140.81,141.77,6552885.0,141.68,142.23,140.81,141.77,6552885.0
2022-12-20 13:30:00,141.78,142.24,140.6,140.97,6968079.0,141.78,142.24,140.6,140.97,6968079.0
2022-12-20 14:00:00,140.97,141.81,140.76,140.99,5408754.0,140.97,141.81,140.76,140.99,5408754.0
2022-12-20 14:30:00,141.0,141.24,140.08,140.25,6690256.0,141.0,141.24,140.08,140.25,6690256.0
2022-12-20 15:00:00,140.27,140.57,139.88,140.36,7236968.0,140.27,140.57,139.88,140.36,7236968.0
2022-12-20 15:30:00,140.35,140.44,137.66,137.81,16435568.0,140.35,140.44,137.66,137.81,16435568.0
2022-12-21 09:30:00,139.35,141.26,135.91,139.0,26430897.0,139.35,141.26,135.91,139.0,26430897.0
2022-12-21 10:00:00,138.99,140.31,137.41,138.11,13056879.0,138.99,140.31,137.41,138.11,13056879.0
2022-12-21 10:30:00,138.07,139.92,137.59,139.33,10427066.0,138.07,139.92,137.59,139.33,10427066.0
2022-12-21 11:00:00,139.32,139.55,138.01,138.5,6404432.0,139.32,139.55,138.01,138.5,6404432.0
2022-12-21 11:30:00,138.49,139.17,137.86,138.73,5701635.0,138.49,139.17,137.86,138.73,5701635.0
2022-12-21 12:00:00,138.77,138.83,136.38,137.24,8063654.0,138.77,138.83,136.38,137.24,8063654.0
2022-12-21 12:30:00,137.22,139.52,137.21,139.06,7793636.0,137.22,139.52,137.21,139.06,7793636.0
2022-12-21 13:00:00,139.06,139.43,138.05,138.33,5219450.0,139.06,139.43,138.05,138.33,5219450.0
2022-12-21 13:30:00,138.33,139.04,138.01,138.99,4546385.0,138.33,139.04,138.01,138.99,4546385.0
2022-12-21 14:00:00,138.99,140.75,138.98,139.51,9710834.0,138.99,140.75,138.98,139.51,9710834.0
2022-12-21 14:30:00,139.52,139.65,138.32,138.75,5886262.0,139.52,139.65,138.32,138.75,5886262.0
2022-12-21 15:00:00,138.75,139.02,138.03,138.09,5604345.0,138.75,139.02,138.03,138.09,5604345.0
2022-12-21 15:30:00,138.09,138.55,137.22,137.51,8832113.0,138.09,138.55,137.22,137.51,8832113.0
2022-12-22 09:30:00,136.0,136.63,132.28,133.38,19940971.0,136.0,136.63,132.28,133.38,19940971.0
2022-12-22 10:00:00,133.38,133.55,131.31,131.32,12454737.0,133.38,133.55,131.31,131.32,12454737.0
2022-12-22 10:30:00,131.32,131.34,128.25,128.27,18231678.0,131.32,131.34,128.25,128.27,18231678.0
2022-12-22 11:00:00,128.29,129.73,127.7,129.49,13193093.0,128.29,129.73,127.7,129.49,13193093.0
2022-12-22 11:30:00,129.48,129.59,126.2,126.48,12269997.0,129.48,129.59,126.2,126.48,12269997.0
2022-12-22 12:00:00,126.49,126.75,123.91,124.45,16572572.0,126.49,126.75,123.91,124.45,16572572.0
2022-12-22 12:30:00,124.4,125.67,122.26,124.83,17563178.0,124.4,125.67,122.26,124.83,17563178.0
2022-12-22 13:00:00,124.84,124.85,123.26,124.06,10751228.0,124.84,124.85,123.26,124.06,10751228.0
2022-12-22 13:30:00,124.07,125.6,123.5,124.79,9633623.0,124.07,125.6,123.5,124.79,9633623.0
2022-12-22 14:00:00,124.79,126.56,124.73,125.3,9627108.0,124.79,126.56,124.73,125.3,9627108.0
2022-12-22 14:30:00,125.31,125.32,123.86,124.89,7147467.0,125.31,125.32,123.86,124.89,7147467.0
2022-12-22 15:00:00,124.88,126.79,124.67,126.2,8600733.0,124.88,126.79,124.67,126.2,8600733.0
2022-12-22 15:30:00,126.2,126.48,124.75,125.35,11185728.0,126.2,126.48,124.75,125.35,11185728.0
2022-12-23 09:30:00,126.37,126.6,121.02,121.97,25798365.0,126.37,126.6,121.02,121.97,25798365.0
2022-12-23 10:00:00,121.98,125.39,121.35,124.73,17687385.0,121.98,125.39,121.35,124.73,17687385.0
2022-12-23 10:30:00,124.73,128.62,122.4,122.49,23639862.0,124.73,128.62,122.4,122.49,23639862.0
2022-12-23 11:00:00,122.51,125.5,121.63,123.81,13505324.0,122.51,125.5,121.63,123.81,13505324.0
2022-12-23 11:30:00,123.82,124.44,122.4,122.97,7847909.0,123.82,124.44,122.4,122.97,7847909.0
2022-12-23 12:00:00,122.98,125.02,122.81,124.67,6944997.0,122.98,125.02,122.81,124.67,6944997.0
2022-12-23 12:30:00,124.66,125.76,123.57,124.32,6530890.0,124.66,125.76,123.57,124.32,6530890.0
2022-12-23 13:00:00,124.33,124.69,123.5,124.17,4439938.0,124.33,124.69,123.5,124.17,4439938.0
2022-12-23 13:30:00,124.17,125.22,124.12,124.3,5207177.0,124.17,125.22,124.12,124.3,5207177.0
2022-12-23 14:00:00,124.29,124.6,123.8,124.2,4131795.0,124.29,124.6,123.8,124.2,4131795.0
2022-12-23 14:30:00,124.2,125.0,124.15,124.66,4131727.0,124.2,125.0,124.15,124.66,4131727.0
2022-12-23 15:00:00,124.66,124.87,123.76,124.05,4865790.0,124.66,124.87,123.76,124.05,4865790.0
2022-12-23 15:30:00,124.05,124.24,122.51,123.12,10061135.0,124.05,124.24,122.51,123.12,10061135.0
2022-12-27 09:30:00,117.49,119.67,114.75,115.05,25528782.0,117.49,119.67,114.75,115.05,25528782.0
2022-12-27 10:00:00,115.06,116.51,114.12,114.96,18117707.0,115.06,116.51,114.12,114.96,18117707.0
2022-12-27 10:30:00,114.96,115.7,113.66,113.94,14850182.0,114.96,115.7,113.66,113.94,14850182.0
2022-12-27 11:00:00,113.93,114.15,112.0,113.17,15065094.0,113.93,114.15,112.0,113.17,15065094.0
2022-12-27 11:30:00,113.21,113.97,112.5,112.69,10588142.0,113.21,113.97,112.5,112.69,10588142.0
2022-12-27 12:00:00,112.66,112.9,111.6,112.36,10046136.0,112.66,112.9,111.6,112.36,10046136.0
2022-12-27 12:30:00,112.36,113.75,112.34,113.12,10397143.0,112.36,113.75,112.34,113.12,10397143.0
2022-12-27 13:00:00,113.12,113.57,112.38,112.81,7623745.0,113.12,113.57,112.38,112.81,7623745.0
2022-12-27 13:30:00,112.79,113.03,111.94,112.8,8194281.0,112.79,113.03,111.94,112.8,8194281.0
2022-12-27 14:00:00,112.8,113.36,112.15,112.42,6442693.0,112.8,113.36,112.15,112.42,6442693.0
2022-12-27 14:30:00,112.43,112.73,111.86,111.99,7153554.0,112.43,112.73,111.86,111.99,7153554.0
2022-12-27 15:00:00,111.98,112.07,111.04,111.21,9202408.0,111.98,112.07,111.04,111.21,9202408.0
2022-12-27 15:30:00,111.23,111.34,108.76,109.1,18442574.0,111.23,111.34,108.76,109.1,18442574.0
2022-12-28 09:30:00,110.35,116.27,108.24,113.8,36271740.0,110.35,116.27,108.24,113.8,36271740.0
2022-12-28 10:00:00,113.78,114.83,111.21,111.7,18438982.0,113.78,114.83,111.21,111.7,18438982.0
2022-12-28 10:30:00,111.72,111.73,108.65,108.71,15826766.0,111.72,111.73,108.65,108.71,15826766.0
2022-12-28 11:00:00,108.78,110.92,108.33,110.59,12671408.0,108.78,110.92,108.33,110.59,12671408.0
2022-12-28 11:30:00,110.59,110.78,109.63,109.85,8172959.0,110.59,110.78,109.63,109.85,8172959.0
2022-12-28 12:00:00,109.85,110.5,109.31,110.02,7112511.0,109.85,110.5,109.31,110.02,7112511.0
2022-12-28 12:30:00,110.02,114.0,109.75,113.77,11898133.0,110.02,114.0,109.75,113.77,11898133.0
2022-12-28 13:00:00,113.78,114.02,111.51,112.07,10556606.0,113.78,114.02,111.51,112.07,10556606.0
2022-12-28 13:30:00,112.05,113.79,111.6,113.5,9599920.0,112.05,113.79,111.6,113.5,9599920.0
2022-12-28 14:00:00,113.52,114.63,112.05,112.06,11055519.0,113.52,114.63,112.05,112.06,11055519.0
2022-12-28 14:30:00,112.06,112.97,111.51,111.86,8834769.0,112.06,112.97,111.51,111.86,8834769.0
2022-12-28 15:00:00,111.85,111.85,110.75,111.06,10124408.0,111.85,111.85,110.75,111.06,10124408.0
2022-12-28 15:30:00,111.06,112.87,110.51,112.71,13474783.0,111.06,112.87,110.51,112.71,13474783.0
2022-12-29 09:30:00,120.39,121.5,117.49,120.37,30629219.0,120.39,121.5,117.49,120.37,30629219.0
2022-12-29 10:00:00,120.41,122.25,119.53,120.89,17339413.0,120.41,122.25,119.53,120.89,17339413.0
2022-12-29 10:30:00,120.89,122.95,120.66,122.66,13381035.0,120.89,122.95,120.66,122.66,13381035.0
2022-12-29 11:00:00,122.64,123.57,121.5,121.61,15213523.0,122.64,123.57,121.5,121.61,15213523.0
2022-12-29 11:30:00,121.61,122.89,121.58,122.01,9815668.0,121.61,122.89,121.58,122.01,9815668.0
2022-12-29 12:00:00,122.0,122.06,120.0,120.22,11442974.0,122.0,122.06,120.0,120.22,11442974.0
2022-12-29 12:30:00,120.23,120.33,118.43,119.85,13663436.0,120.23,120.33,118.43,119.85,13663436.0
2022-12-29 13:00:00,119.86,120.08,118.76,119.14,9330999.0,119.86,120.08,118.76,119.14,9330999.0
2022-12-29 13:30:00,119.13,119.49,118.75,119.34,7872309.0,119.13,119.49,118.75,119.34,7872309.0
2022-12-29 14:00:00,119.32,120.17,118.83,118.84,9818670.0,119.32,120.17,118.83,118.84,9818670.0
2022-12-29 14:30:00,118.83,119.86,118.6,119.32,8622472.0,118.83,119.86,118.6,119.32,8622472.0
2022-12-29 15:00:00,119.33,121.34,119.23,120.95,11926043.0,119.33,121.34,119.23,120.95,11926043.0
2022-12-29 15:30:00,120.94,122.17,120.93,121.83,16614601.0,120.94,122.17,120.93,121.83,16614601.0
2022-12-30 09:30:00,119.96,124.48,119.74,122.67,25283158.0,119.96,124.48,119.74,122.67,25283158.0
2022-12-30 10:00:00,122.7,123.99,122.19,123.2,14965642.0,122.7,123.99,122.19,123.2,14965642.0
2022-12-30 10:30:00,123.19,123.29,121.83,122.36,12331033.0,123.19,123.29,121.83,122.36,12331033.0
2022-12-30 11:00:00,122.37,122.56,120.99,121.52,10346648.0,122.37,122.56,120.99,121.52,10346648.0
2022-12-30 11:30:00,121.5,122.03,120.81,121.6,8634621.0,121.5,122.03,120.81,121.6,8634621.0
2022-12-30 12:00:00,121.6,122.27,121.18,121.94,7704703.0,121.6,122.27,121.18,121.94,7704703.0
2022-12-30 12:30:00,121.95,122.16,121.26,121.64,5933253.0,121.95,122.16,121.26,121.64,5933253.0
2022-12-30 13:00:00,121.64,121.65,120.61,121.14,6489546.0,121.64,121.65,120.61,121.14,6489546.0
2022-12-30 13:30:00,121.14,121.72,121.01,121.16,5240161.0,121.14,121.72,121.01,121.16,5240161.0
2022-12-30 14:00:00,121.17,121.53,120.88,121.46,5432401.0,121.17,121.53,120.88,121.46,5432401.0
2022-12-30 14:30:00,121.46,121.7,121.12,121.51,5415022.0,121.46,121.7,121.12,121.51,5415022.0
2022-12-30 15:00:00,121.51,122.78,121.45,122.36,9730523.0,121.51,122.78,121.45,122.36,9730523.0
2022-12-30 15:30:00,122.37,123.29,122.2,123.24,11316920.0,122.37,123.29,122.2,123.24,11316920.0
2023-01-03 09:30:00,118.47,118.8,111.61,111.63,28789038.0,118.47,118.8,111.61,111.63,28789038.0
2023-01-03 10:00:00,111.65,112.31,110.35,111.05,17180707.0,111.65,112.31,110.35,111.05,17180707.0
2023-01-03 10:30:00,111.05,112.24,110.26,110.91,13674339.0,111.05,112.24,110.26,110.91,13674339.0
2023-01-03 11:00:00,110.91,111.03,108.05,108.47,14684020.0,110.91,111.03,108.05,108.47,14684020.0
2023-01-03 11:30:00,108.48,108.5,105.6,106.71,17003640.0,108.48,108.5,105.6,106.71,17003640.0
2023-01-03 12:00:00,106.7,107.33,105.65,106.15,11085554.0,106.7,107.33,105.65,106.15,11085554.0
2023-01-03 12:30:00,106.15,106.48,104.79,105.53,11075723.0,106.15,106.48,104.79,105.53,11075723.0
2023-01-03 13:00:00,105.54,105.73,104.64,105.67,9109967.0,105.54,105.73,104.64,105.67,9109967.0
2023-01-03 13:30:00,105.67,106.72,105.34,106.48,10255868.0,105.67,106.72,105.34,106.48,10255868.0
2023-01-03 14:00:00,106.49,107.45,106.0,107.32,9804144.0,106.49,107.45,106.0,107.32,9804144.0
2023-01-03 14:30:00,107.33,109.4,106.77,108.36,13594009.0,107.33,109.4,106.77,108.36,13594009.0
2023-01-03 15:00:00,108.35,109.0,107.21,108.09,11712079.0,108.35,109.0,107.21,108.09,11712079.0
2023-01-03 15:30:00,108.09,108.75,107.52,108.06,13375422.0,108.09,108.75,107.52,108.06,13375422.0
2023-01-04 09:30:00,109.11,112.74,107.58,109.64,28500345.0,109.11,112.74,107.58,109.64,28500345.0
2023-01-04 10:00:00,109.58,111.1,107.82,110.69,17566232.0,109.58,111.1,107.82,110.69,17566232.0
2023-01-04 10:30:00,110.7,112.44,109.93,111.9,12355790.0,110.7,112.44,109.93,111.9,12355790.0
2023-01-04 11:00:00,111.92,112.43,110.66,112.3,9991390.0,111.92,112.43,110.66,112.3,9991390.0
2023-01-04 11:30:00,112.32,114.59,112.25,113.18,14703531.0,112.32,114.59,112.25,113.18,14703531.0
2023-01-04 12:00:00,113.19,113.36,112.43,112.75,7600593.0,113.19,113.36,112.43,112.75,7600593.0
2023-01-04 12:30:00,112.75,112.94,111.43,111.73,6973594.0,112.75,112.94,111.43,111.73,6973594.0
2023-01-04 13:00:00,111.73,112.88,111.56,112.76,5859961.0,111.73,112.88,111.56,112.76,5859961.0
2023-01-04 13:30:00,112.77,114.1,112.54,113.6,7851681.0,112.77,114.1,112.54,113.6,7851681.0
2023-01-04 14:00:00,113.52,114.3,111.84,112.03,11547180.0,113.52,114.3,111.84,112.03,11547180.0
2023-01-04 14:30:00,112.02,113.94,111.9,113.61,7796431.0,112.02,113.94,111.9,113.61,7796431.0
2023-01-04 15:00:00,113.61,113.85,113.0,113.01,6630122.0,113.61,113.85,113.0,113.01,6630122.0
2023-01-04 15:30:00,113.01,113.72,112.25,113.64,8831012.0,113.01,113.72,112.25,113.64,8831012.0
2023-01-05 09:30:00,110.51,111.33,107.44,108.64,22002553.0,110.51,111.33,107.44,108.64,22002553.0
2023-01-05 10:00:00,108.64,110.15,107.75,108.41,14789044.0,108.64,110.15,107.75,108.41,14789044.0
2023-01-05 10:30:00,108.41,108.56,107.16,107.93,11411862.0,108.41,108.56,107.16,107.93,11411862.0
2023-01-05 11:00:00,107.93,108.96,107.68,108.6,8326537.0,107.93,108.96,107.68,108.6,8326537.0
2023-01-05 11:30:00,108.59,110.47,108.36,110.37,10138813.0,108.59,110.47,108.36,110.37,10138813.0
2023-01-05 12:00:00,110.38,110.52,109.47,109.99,7864486.0,110.38,110.52,109.47,109.99,7864486.0
2023-01-05 12:30:00,109.98,110.27,109.21,109.75,6323226.0,109.98,110.27,109.21,109.75,6323226.0
2023-01-05 13:00:00,109.75,111.75,109.51,111.09,9998410.0,109.75,111.75,109.51,111.09,9998410.0
2023-01-05 13:30:00,111.09,111.45,110.12,110.69,8580074.0,111.09,111.45,110.12,110.69,8580074.0
2023-01-05 14:00:00,110.72,111.11,110.1,110.12,6337719.0,110.72,111.11,110.1,110.12,6337719.0
2023-01-05 14:30:00,110.11,111.33,109.97,110.81,7414131.0,110.11,111.33,109.97,110.81,7414131.0
2023-01-05 15:00:00,110.81,111.2,110.37,110.59,6222933.0,110.81,111.2,110.37,110.59,6222933.0
2023-01-05 15:30:00,110.6,110.86,110.06,110.37,7756818.0,110.6,110.86,110.06,110.37,7756818.0
2023-01-06 09:30:00,103.0,107.11,101.81,105.14,31722005.0,103.0,107.11,101.81,105.14,31722005.0
2023-01-06 10:00:00,105.16,107.55,105.14,105.8,17721122.0,105.16,107.55,105.14,105.8,17721122.0
2023-01-06 10:30:00,105.79,109.27,105.6,108.75,15291520.0,105.79,109.27,105.6,108.75,15291520.0
2023-01-06 11:00:00,108.75,109.8,107.91,109.7,11058131.0,108.75,109.8,107.91,109.7,11058131.0
2023-01-06 11:30:00,109.71,111.45,109.2,111.33,12969357.0,109.71,111.45,109.2,111.33,12969357.0
2023-01-06 12:00:00,111.36,112.92,111.01,111.81,13597306.0,111.36,112.92,111.01,111.81,13597306.0
2023-01-06 12:30:00,111.81,112.26,110.64,111.28,10398828.0,111.81,112.26,110.64,111.28,10398828.0
2023-01-06 13:00:00,111.3,111.7,110.23,111.14,8914241.0,111.3,111.7,110.23,111.14,8914241.0
2023-01-06 13:30:00,111.13,112.04,111.07,111.88,7144319.0,111.13,112.04,111.07,111.88,7144319.0
2023-01-06 14:00:00,111.9,113.13,111.57,112.8,9321141.0,111.9,113.13,111.57,112.8,9321141.0
2023-01-06 14:30:00,112.81,114.04,112.73,113.53,10225691.0,112.81,114.04,112.73,113.53,10225691.0
2023-01-06 15:00:00,113.52,114.39,113.06,113.12,10430790.0,113.52,114.39,113.06,113.12,10430790.0
2023-01-06 15:30:00,113.12,113.6,112.45,113.02,12122264.0,113.12,113.6,112.45,113.02,12122264.0
2023-01-09 09:30:00,119.0,122.5,117.11,122.43,31324964.0,119.0,122.5,117.11,122.43,31324964.0
2023-01-09 10:00:00,122.45,123.05,120.33,121.62,20811535.0,122.45,123.05,120.33,121.62,20811535.0
2023-01-09 10:30:00,121.61,123.33,121.42,121.5,14964737.0,121.61,123.33,121.42,121.5,14964737.0
2023-01-09 11:00:00,121.5,122.51,121.45,122.11,9712193.0,121.5,122.51,121.45,122.11,9712193.0
2023-01-09 11:30:00,122.13,122.44,120.87,121.85,8823174.0,122.13,122.44,120.87,121.85,8823174.0
2023-01-09 12:00:00,121.84,122.6,121.65,122.03,6595743.0,121.84,122.6,121.65,122.03,6595743.0
2023-01-09 12:30:00,122.04,122.28,121.01,122.15,7146819.0,122.04,122.28,121.01,122.15,7146819.0
2023-01-09 13:00:00,122.15,123.52,121.85,123.21,8682901.0,122.15,123.52,121.85,123.21,8682901.0
2023-01-09 13:30:00,123.21,123.24,120.72,121.24,10689404.0,123.21,123.24,120.72,121.24,10689404.0
2023-01-09 14:00:00,121.25,121.96,120.88,121.78,8345742.0,121.25,121.96,120.88,121.78,8345742.0
2023-01-09 14:30:00,121.77,122.01,120.48,120.6,7914275.0,121.77,122.01,120.48,120.6,7914275.0
2023-01-09 15:00:00,120.6,121.01,119.78,120.58,9314684.0,120.6,121.01,119.78,120.58,9314684.0
2023-01-09 15:30:00,120.59,120.77,119.26,119.8,9959347.0,120.59,120.77,119.26,119.8,9959347.0
2023-01-10 09:30:00,121.07,122.76,117.36,118.92,26399910.0,121.07,122.76,117.36,118.92,26399910.0
2023-01-10 10:00:00,118.92,119.76,117.58,117.86,15691415.0,118.92,119.76,117.58,117.86,15691415.0
2023-01-10 10:30:00,117.85,117.87,115.0,115.97,16454601.0,117.85,117.87,115.0,115.97,16454601.0
2023-01-10 11:00:00,115.97,117.08,115.44,116.58,9725543.0,115.97,117.08,115.44,116.58,9725543.0
2023-01-10 11:30:00,116.56,117.04,116.18,116.32,7766821.0,116.56,117.04,116.18,116.32,7766821.0
2023-01-10 12:00:00,116.31,116.55,115.71,116.12,6732991.0,116.31,116.55,115.71,116.12,6732991.0
2023-01-10 12:30:00,116.11,117.77,116.04,117.41,8253029.0,116.11,117.77,116.04,117.41,8253029.0
2023-01-10 13:00:00,117.4,118.05,117.18,117.52,7057616.0,117.4,118.05,117.18,117.52,7057616.0
2023-01-10 13:30:00,117.52,118.25,117.01,117.8,7881358.0,117.52,118.25,117.01,117.8,7881358.0
2023-01-10 14:00:00,117.8,118.12,117.48,117.71,6454312.0,117.8,118.12,117.48,117.71,6454312.0
2023-01-10 14:30:00,117.71,117.93,117.24,117.68,6106840.0,117.71,117.93,117.24,117.68,6106840.0
2023-01-10 15:00:00,117.68,117.74,116.65,117.58,7600058.0,117.68,117.74,116.65,117.58,7600058.0
2023-01-10 15:30:00,117.58,118.88,117.58,118.85,11576186.0,117.58,118.88,117.58,118.85,11576186.0
2023-01-11 09:30:00,122.09,122.66,120.51,121.96,23612684.0,122.09,122.66,120.51,121.96,23612684.0
2023-01-11 10:00:00,121.96,125.95,121.72,125.06,25002377.0,121.96,125.95,121.72,125.06,25002377.0
2023-01-11 10:30:00,125.05,125.06,122.6,122.68,17804117.0,125.05,125.06,122.6,122.68,17804117.0
2023-01-11 11:00:00,122.67,123.47,122.05,122.64,11684524.0,122.67,123.47,122.05,122.64,11684524.0
2023-01-11 11:30:00,122.64,123.39,122.31,122.74,7941486.0,122.64,123.39,122.31,122.74,7941486.0
2023-01-11 12:00:00,122.73,123.21,122.2,122.52,7694044.0,122.73,123.21,122.2,122.52,7694044.0
2023-01-11 12:30:00,122.54,122.78,121.5,121.71,8273349.0,122.54,122.78,121.5,121.71,8273349.0
2023-01-11 13:00:00,121.72,122.44,121.5,122.05,8360955.0,121.72,122.44,121.5,122.05,8360955.0
2023-01-11 13:30:00,122.04,122.59,121.64,122.19,7332415.0,122.04,122.59,121.64,122.19,7332415.0
2023-01-11 14:00:00,122.19,122.34,121.83,122.08,4877249.0,122.19,122.34,121.83,122.08,4877249.0
2023-01-11 14:30:00,122.08,122.28,121.28,121.58,7403379.0,122.08,122.28,121.28,121.58,7403379.0
2023-01-11 15:00:00,121.57,122.9,121.57,122.87,8976857.0,121.57,122.9,121.57,122.87,8976857.0
2023-01-11 15:30:00,122.88,123.27,122.13,123.21,12055485.0,122.88,123.27,122.13,123.21,12055485.0
2023-01-12 09:30:00,122.56,122.92,117.0,118.12,23895748.0,122.56,122.92,117.0,118.12,23895748.0
2023-01-12 10:00:00,118.13,121.08,118.03,119.59,18794083.0,118.13,121.08,118.03,119.59,18794083.0
2023-01-12 10:30:00,119.6,120.37,119.0,119.09,11036591.0,119.6,120.37,119.0,119.09,11036591.0
2023-01-12 11:00:00,119.08,119.75,118.61,119.58,8212594.0,119.08,119.75,118.61,119.58,8212594.0
2023-01-12 11:30:00,119.59,121.37,119.06,121.23,8535770.0,119.59,121.37,119.06,121.23,8535770.0
2023-01-12 12:00:00,121.22,121.48,120.72,121.16,7226181.0,121.22,121.48,120.72,121.16,7226181.0
2023-01-12 12:30:00,121.15,121.48,120.6,120.78,6320756.0,121.15,121.48,120.6,120.78,6320756.0
2023-01-12 13:00:00,120.75,121.25,120.0,120.39,7044062.0,120.75,121.25,120.0,120.39,7044062.0
2023-01-12 13:30:00,120.38,122.64,119.84,122.34,8963304.0,120.38,122.64,119.84,122.34,8963304.0
2023-01-12 14:00:00,122.35,123.14,122.13,122.86,9180521.0,122.35,123.14,122.13,122.86,9180521.0
2023-01-12 14:30:00,122.86,124.14,122.73,123.3,10610252.0,122.86,124.14,122.73,123.3,10610252.0
2023-01-12 15:00:00,123.3,123.41,122.33,122.94,7089611.0,123.3,123.41,122.33,122.94,7089611.0
2023-01-12 15:30:00,122.95,123.81,122.71,123.52,9780079.0,122.95,123.81,122.71,123.52,9780079.0
2023-01-13 09:30:00,116.59,118.47,115.6,117.57,29486236.0,116.59,118.47,115.6,117.57,29486236.0
2023-01-13 10:00:00,117.56,119.92,117.25,119.89,17558583.0,117.56,119.92,117.25,119.89,17558583.0
2023-01-13 10:30:00,119.9,121.66,119.12,120.7,15056450.0,119.9,121.66,119.12,120.7,15056450.0
2023-01-13 11:00:00,120.71,120.98,118.59,119.15,12706707.0,120.71,120.98,118.59,119.15,12706707.0
2023-01-13 11:30:00,119.13,119.8,118.37,119.74,8221297.0,119.13,119.8,118.37,119.74,8221297.0
2023-01-13 12:00:00,119.73,121.15,119.4,120.63,8485969.0,119.73,121.15,119.4,120.63,8485969.0
2023-01-13 12:30:00,120.61,120.77,119.95,120.64,6413579.0,120.61,120.77,119.95,120.64,6413579.0
2023-01-13 13:00:00,120.65,121.41,120.07,120.43,8757665.0,120.65,121.41,120.07,120.43,8757665.0
2023-01-13 13:30:00,120.44,121.33,120.4,120.74,7603318.0,120.44,121.33,120.4,120.74,7603318.0
2023-01-13 14:00:00,120.72,120.98,120.22,120.82,5673902.0,120.72,120.98,120.22,120.82,5673902.0
2023-01-13 14:30:00,120.81,121.08,120.51,120.69,4879137.0,120.81,121.08,120.51,120.69,4879137.0
2023-01-13 15:00:00,120.72,122.28,120.61,122.2,9926190.0,120.72,122.28,120.61,122.2,9926190.0
2023-01-13 15:30:00,122.2,122.63,121.68,122.39,11893329.0,122.2,122.63,121.68,122.39,11893329.0
2023-01-17 09:30:00,125.7,128.64,125.02,128.49,25803330.0,125.7,128.64,125.02,128.49,25803330.0
2023-01-17 10:00:00,128.5,130.58,128.5,129.54,20891725.0,128.5,130.58,128.5,129.54,20891725.0
2023-01-17 10:30:00,129.53,129.89,127.91,128.84,13506590.0,129.53,129.89,127.91,128.84,13506590.0
2023-01-17 11:00:00,128.84,128.95,127.43,128.52,9403156.0,128.84,128.95,127.43,128.52,9403156.0
2023-01-17 11:30:00,128.52,129.68,128.48,128.9,9803177.0,128.52,129.68,128.48,128.9,9803177.0
2023-01-17 12:00:00,128.9,129.62,128.73,129.43,6939973.0,128.9,129.62,128.73,129.43,6939973.0
2023-01-17 12:30:00,129.43,130.57,129.28,130.34,8407174.0,129.43,130.57,129.28,130.34,8407174.0
2023-01-17 13:00:00,130.35,131.37,130.22,130.45,10229134.0,130.35,131.37,130.22,130.45,10229134.0
2023-01-17 13:30:00,130.46,131.39,130.27,130.79,8860956.0,130.46,131.39,130.27,130.79,8860956.0
2023-01-17 14:00:00,130.8,131.1,130.1,130.45,7725686.0,130.8,131.1,130.1,130.45,7725686.0
2023-01-17 14:30:00,130.45,131.13,130.45,130.67,7166264.0,130.45,131.13,130.45,130.67,7166264.0
2023-01-17 15:00:00,130.67,131.29,130.39,131.05,9610178.0,130.67,131.29,130.39,131.05,9610178.0
2023-01-17 15:30:00,131.05,131.7,130.93,131.47,12385746.0,131.05,131.7,130.93,131.47,12385746.0
2023-01-18 09:30:00,136.56,136.68,132.88,134.16,29532011.0,136.56,136.68,132.88,134.16,29532011.0
2023-01-18 10:00:00,134.15,135.18,132.11,132.43,17183711.0,134.15,135.18,132.11,132.43,17183711.0
2023-01-18 10:30:00,132.45,133.19,129.32,130.72,20156438.0,132.45,133.19,129.32,130.72,20156438.0
2023-01-18 11:00:00,130.74,130.93,128.65,129.28,13482355.0,130.74,130.93,128.65,129.28,13482355.0
2023-01-18 11:30:00,129.25,129.87,128.31,129.8,10618001.0,129.25,129.87,128.31,129.8,10618001.0
2023-01-18 12:00:00,129.81,130.47,129.21,129.34,10878938.0,129.81,130.47,129.21,129.34,10878938.0
2023-01-18 12:30:00,129.34,129.35,127.63,127.86,8947813.0,129.34,129.35,127.63,127.86,8947813.0
2023-01-18 13:00:00,127.85,128.16,127.01,127.81,9609224.0,127.85,128.16,127.01,127.81,9609224.0
2023-01-18 13:30:00,127.8,128.45,127.26,127.74,8466257.0,127.8,128.45,127.26,127.74,8466257.0
2023-01-18 14:00:00,127.75,128.31,127.34,128.17,6591389.0,127.75,128.31,127.34,128.17,6591389.0
2023-01-18 14:30:00,128.17,128.86,128.0,128.56,7593281.0,128.17,128.86,128.0,128.56,7593281.0
2023-01-18 15:00:00,128.57,129.13,128.09,128.66,7547122.0,128.57,129.13,128.09,128.66,7547122.0
2023-01-18 15:30:00,128.65,128.93,127.97,128.75,9383663.0,128.65,128.93,127.97,128.75,9383663.0
2023-01-19 09:30:00,127.28,129.77,126.82,129.17,23620579.0,127.28,129.77,126.82,129.17,23620579.0
2023-01-19 10:00:00,129.16,129.99,127.33,127.69,16826987.0,129.16,129.99,127.33,127.69,16826987.0
2023-01-19 10:30:00,127.67,128.03,125.63,125.84,15176398.0,127.67,128.03,125.63,125.84,15176398.0
2023-01-19 11:00:00,125.82,126.56,125.05,125.24,12647052.0,125.82,126.56,125.05,125.24,12647052.0
2023-01-19 11:30:00,125.22,125.99,124.3,125.64,12986483.0,125.22,125.99,124.3,125.64,12986483.0
2023-01-19 12:00:00,125.63,126.38,125.04,125.75,9410754.0,125.63,126.38,125.04,125.75,9410754.0
2023-01-19 12:30:00,125.74,126.6,125.57,126.6,7291138.0,125.74,126.6,125.57,126.6,7291138.0
2023-01-19 13:00:00,126.6,127.54,126.4,126.79,9182782.0,126.6,127.54,126.4,126.79,9182782.0
2023-01-19 13:30:00,126.78,128.42,126.77,128.05,9194490.0,126.78,128.42,126.77,128.05,9194490.0
2023-01-19 14:00:00,128.04,128.54,127.3,128.28,7851628.0,128.04,128.54,127.3,128.28,7851628.0
2023-01-19 14:30:00,128.3,128.72,127.18,127.52,8231483.0,128.3,128.72,127.18,127.52,8231483.0
2023-01-19 15:00:00,127.53,128.2,127.51,127.74,6374392.0,127.53,128.2,127.51,127.74,6374392.0
2023-01-19 15:30:00,127.75,127.81,126.95,127.16,7607865.0,127.75,127.81,126.95,127.16,7607865.0
2023-01-20 09:30:00,128.53,130.84,127.34,130.33,21128231.0,128.53,130.84,127.34,130.33,21128231.0
2023-01-20 10:00:00,130.35,131.69,129.74,131.0,15801279.0,130.35,131.69,129.74,131.0,15801279.0
2023-01-20 10:30:00,130.98,131.45,129.62,129.9,11114071.0,130.98,131.45,129.62,129.9,11114071.0
2023-01-20 11:00:00,129.9,131.35,129.8,131.31,9620384.0,129.9,131.35,129.8,131.31,9620384.0
2023-01-20 11:30:00,131.32,131.4,130.46,130.88,6032390.0,131.32,131.4,130.46,130.88,6032390.0
2023-01-20 12:00:00,130.88,131.53,130.86,131.17,6365130.0,130.88,131.53,130.86,131.17,6365130.0
2023-01-20 12:30:00,131.16,131.34,130.71,130.71,4489951.0,131.16,131.34,130.71,130.71,4489951.0
2023-01-20 13:00:00,130.73,131.12,130.36,130.47,5026542.0,130.73,131.12,130.36,130.47,5026542.0
2023-01-20 13:30:00,130.48,131.99,130.44,131.77,6586876.0,130.48,131.99,130.44,131.77,6586876.0
2023-01-20 14:00:00,131.77,132.53,131.45,132.26,6624396.0,131.77,132.53,131.45,132.26,6624396.0
2023-01-20 14:30:00,132.27,132.58,131.64,132.16,5760946.0,132.27,132.58,131.64,132.16,5760946.0
2023-01-20 15:00:00,132.16,133.0,132.15,132.71,7805718.0,132.16,133.0,132.15,132.71,7805718.0
2023-01-20 15:30:00,132.7,133.51,132.55,133.41,11235388.0,132.7,133.51,132.55,133.41,11235388.0
2023-01-23 09:30:00,135.87,139.15,134.27,138.77,25830671.0,135.87,139.15,134.27,138.77,25830671.0
2023-01-23 10:00:00,138.74,139.7,138.16,138.79,16547214.0,138.74,139.7,138.16,138.79,16547214.0
2023-01-23 10:30:00,138.79,140.35,138.54,139.96,13102202.0,138.79,140.35,138.54,139.96,13102202.0
2023-01-23 11:00:00,139.95,141.55,139.95,140.57,13094273.0,139.95,141.55,139.95,140.57,13094273.0
2023-01-23 11:30:00,140.58,142.07,140.23,141.87,10604357.0,140.58,142.07,140.23,141.87,10604357.0
2023-01-23 12:00:00,141.87,142.42,141.63,142.04,8705394.0,141.87,142.42,141.63,142.04,8705394.0
2023-01-23 12:30:00,142.05,142.63,141.63,142.37,8613701.0,142.05,142.63,141.63,142.37,8613701.0
2023-01-23 13:00:00,142.41,143.88,142.31,143.74,10441478.0,142.41,143.88,142.31,143.74,10441478.0
2023-01-23 13:30:00,143.74,145.38,143.61,145.23,12107374.0,143.74,145.38,143.61,145.23,12107374.0
2023-01-23 14:00:00,145.24,145.27,143.65,144.01,12467317.0,145.24,145.27,143.65,144.01,12467317.0
2023-01-23 14:30:00,143.99,144.32,142.36,142.8,12110188.0,143.99,144.32,142.36,142.8,12110188.0
2023-01-23 15:00:00,142.8,142.95,141.33,142.46,11909542.0,142.8,142.95,141.33,142.46,11909542.0
2023-01-23 15:30:00,142.47,143.9,141.85,143.74,13484649.0,142.47,143.9,141.85,143.74,13484649.0
2023-01-24 09:30:00,143.0,146.5,141.77,144.91,24450886.0,143.0,146.5,141.77,144.91,24450886.0
2023-01-24 10:00:00,144.92,145.01,141.1,141.99,18104522.0,144.92,145.01,141.1,141.99,18104522.0
2023-01-24 10:30:00,141.99,144.52,141.33,144.07,13285941.0,141.99,144.52,141.33,144.07,13285941.0
2023-01-24 11:00:00,144.09,145.32,143.71,145.31,10492155.0,144.09,145.32,143.71,145.31,10492155.0
2023-01-24 11:30:00,145.31,145.33,143.65,143.93,8304039.0,145.31,145.33,143.65,143.93,8304039.0
2023-01-24 12:00:00,143.92,144.23,142.85,144.13,8329121.0,143.92,144.23,142.85,144.13,8329121.0
2023-01-24 12:30:00,144.1,144.15,142.9,143.0,6800326.0,144.1,144.15,142.9,143.0,6800326.0
2023-01-24 13:00:00,142.99,143.49,142.5,143.33,7521570.0,142.99,143.49,142.5,143.33,7521570.0
2023-01-24 13:30:00,143.34,144.05,142.88,143.72,6025577.0,143.34,144.05,142.88,143.72,6025577.0
2023-01-24 14:00:00,143.72,143.79,142.75,143.06,5350010.0,143.72,143.79,142.75,143.06,5350010.0
2023-01-24 14:30:00,143.08,144.17,143.02,143.99,7745024.0,143.08,144.17,143.02,143.99,7745024.0
2023-01-24 15:00:00,144.0,144.09,143.26,143.51,6442688.0,144.0,144.09,143.26,143.51,6442688.0
2023-01-24 15:30:00,143.51,144.0,142.78,143.91,8736583.0,143.51,144.0,142.78,143.91,8736583.0
2023-01-25 09:30:00,141.91,142.84,138.2,138.93,21117529.0,141.91,142.84,138.2,138.93,21117529.0
2023-01-25 10:00:00,138.9,139.83,138.07,139.45,13335272.0,138.9,139.83,138.07,139.45,13335272.0
2023-01-25 10:30:00,139.43,141.81,139.31,141.67,13045561.0,139.43,141.81,139.31,141.67,13045561.0
2023-01-25 11:00:00,141.66,142.61,141.28,142.01,11548006.0,141.66,142.61,141.28,142.01,11548006.0
2023-01-25 11:30:00,142.0,143.75,141.78,143.26,11075364.0,142.0,143.75,141.78,143.26,11075364.0
2023-01-25 12:00:00,143.3,143.57,142.7,142.98,6745385.0,143.3,143.57,142.7,142.98,6745385.0
2023-01-25 12:30:00,142.97,143.69,142.7,143.27,7570527.0,142.97,143.69,142.7,143.27,7570527.0
2023-01-25 13:00:00,143.27,144.75,143.23,144.6,8903656.0,143.27,144.75,143.23,144.6,8903656.0
2023-01-25 13:30:00,144.6,144.92,144.09,144.59,7259554.0,144.6,144.92,144.09,144.59,7259554.0
2023-01-25 14:00:00,144.6,146.22,144.43,146.17,10892482.0,144.6,146.22,144.43,146.17,10892482.0
2023-01-25 14:30:00,146.16,146.41,144.76,145.28,10640251.0,146.16,146.41,144.76,145.28,10640251.0
2023-01-25 15:00:00,145.28,146.2,144.66,145.2,9929368.0,145.28,146.2,144.66,145.2,9929368.0
2023-01-25 15:30:00,145.2,145.37,143.86,144.47,11349659.0,145.2,145.37,143.86,144.47,11349659.0
2023-01-26 09:30:00,159.97,161.42,155.37,155.74,42689077.0,159.97,161.42,155.37,155.74,42689077.0
2023-01-26 10:00:00,155.74,159.23,154.76,158.87,23742927.0,155.74,159.23,154.76,158.87,23742927.0
2023-01-26 10:30:00,158.88,159.3,155.79,156.14,15513284.0,158.88,159.3,155.79,156.14,15513284.0
2023-01-26 11:00:00,156.14,157.46,155.58,157.4,11424980.0,156.14,157.46,155.58,157.4,11424980.0
2023-01-26 11:30:00,157.39,157.44,154.87,155.52,11186138.0,157.39,157.44,154.87,155.52,11186138.0
2023-01-26 12:00:00,155.53,156.59,155.14,156.02,8750948.0,155.53,156.59,155.14,156.02,8750948.0
2023-01-26 12:30:00,156.0,158.51,155.9,157.94,11206215.0,156.0,158.51,155.9,157.94,11206215.0
2023-01-26 13:00:00,157.93,158.48,156.93,158.02,8573238.0,157.93,158.48,156.93,158.02,8573238.0
2023-01-26 13:30:00,158.03,158.5,157.43,158.44,7886828.0,158.03,158.5,157.43,158.44,7886828.0
2023-01-26 14:00:00,158.47,159.21,157.91,158.58,9593693.0,158.47,159.21,157.91,158.58,9593693.0
2023-01-26 14:30:00,158.58,158.67,156.83,158.38,9124087.0,158.58,158.67,156.83,158.38,9124087.0
2023-01-26 15:00:00,158.37,159.13,157.88,159.0,10249935.0,158.37,159.13,157.88,159.0,10249935.0
2023-01-26 15:30:00,159.01,160.51,158.69,160.27,14683697.0,159.01,160.51,158.69,160.27,14683697.0
2023-01-27 09:30:00,162.43,166.07,161.17,164.99,28451141.0,162.43,166.07,161.17,164.99,28451141.0
2023-01-27 10:00:00,164.99,166.28,164.0,165.62,17881598.0,164.99,166.28,164.0,165.62,17881598.0
2023-01-27 10:30:00,165.7,167.67,165.51,166.97,17492485.0,165.7,167.67,165.51,166.97,17492485.0
2023-01-27 11:00:00,166.96,169.94,166.81,169.53,16637718.0,166.96,169.94,166.81,169.53,16637718.0
2023-01-27 11:30:00,169.56,174.99,169.48,174.09,29378453.0,169.56,174.99,169.48,174.09,29378453.0
2023-01-27 12:00:00,174.09,178.7,172.88,177.54,28408558.0,174.09,178.7,172.88,177.54,28408558.0
2023-01-27 12:30:00,177.57,178.89,175.14,175.29,21203099.0,177.57,178.89,175.14,175.29,21203099.0
2023-01-27 13:00:00,175.25,176.79,173.82,176.75,15791321.0,175.25,176.79,173.82,176.75,15791321.0
2023-01-27 13:30:00,176.76,177.5,176.02,176.9,12108191.0,176.76,177.5,176.02,176.9,12108191.0
2023-01-27 14:00:00,176.87,180.45,176.4,179.5,15875093.0,176.87,180.45,176.4,179.5,15875093.0
2023-01-27 14:30:00,179.51,180.68,178.62,179.28,14587783.0,179.51,180.68,178.62,179.28,14587783.0
2023-01-27 15:00:00,179.28,180.09,177.54,179.74,15554230.0,179.28,180.09,177.54,179.74,15554230.0
2023-01-27 15:30:00,179.75,180.0,177.6,177.87,17668567.0,179.75,180.0,177.6,177.87,17668567.0
2023-01-30 09:30:00,178.05,179.77,172.75,176.12,33417844.0,178.05,179.77,172.75,176.12,33417844.0
2023-01-30 10:00:00,176.1,178.09,171.5,172.78,19530690.0,176.1,178.09,171.5,172.78,19530690.0
2023-01-30 10:30:00,172.81,173.5,168.3,171.63,22632158.0,172.81,173.5,168.3,171.63,22632158.0
2023-01-30 11:00:00,171.64,173.35,170.0,173.17,16554523.0,171.64,173.35,170.0,173.17,16554523.0
2023-01-30 11:30:00,173.15,173.81,171.55,172.69,12701941.0,173.15,173.81,171.55,172.69,12701941.0
2023-01-30 12:00:00,172.67,173.3,171.63,173.17,9785789.0,172.67,173.3,171.63,173.17,9785789.0
2023-01-30 12:30:00,173.18,173.33,171.86,172.25,8022276.0,173.18,173.33,171.86,172.25,8022276.0
2023-01-30 13:00:00,172.25,172.69,171.12,171.34,8734529.0,172.25,172.69,171.12,171.34,8734529.0
2023-01-30 13:30:00,171.33,171.34,168.78,170.13,11800485.0,171.33,171.34,168.78,170.13,11800485.0
2023-01-30 14:00:00,170.1,170.73,169.03,169.54,8697000.0,170.1,170.73,169.03,169.54,8697000.0
2023-01-30 14:30:00,169.49,170.07,168.86,169.73,8364906.0,169.49,170.07,168.86,169.73,8364906.0
2023-01-30 15:00:00,169.71,170.21,167.57,168.1,10252358.0,169.71,170.21,167.57,168.1,10252358.0
2023-01-30 15:30:00,168.09,168.73,166.5,166.7,14713001.0,168.09,168.73,166.5,166.7,14713001.0
2023-01-31 09:30:00,164.57,171.0,162.78,167.73,29146937.0,164.57,171.0,162.78,167.73,29146937.0
2023-01-31 10:00:00,167.7,169.63,166.45,169.17,17064859.0,167.7,169.63,166.45,169.17,17064859.0
2023-01-31 10:30:00,169.18,173.3,168.63,173.26,17917100.0,169.18,173.3,168.63,173.26,17917100.0
2023-01-31 11:00:00,173.27,173.75,171.31,172.94,14709297.0,173.27,173.75,171.31,172.94,14709297.0
2023-01-31 11:30:00,172.94,173.32,170.93,171.04,10158250.0,172.94,173.32,170.93,171.04,10158250.0
2023-01-31 12:00:00,171.06,172.6,169.92,172.18,11907124.0,171.06,172.6,169.92,172.18,11907124.0
2023-01-31 12:30:00,172.18,173.03,171.72,172.13,8145940.0,172.18,173.03,171.72,172.13,8145940.0
2023-01-31 13:00:00,172.14,172.8,171.63,171.98,7305246.0,172.14,172.8,171.63,171.98,7305246.0
2023-01-31 13:30:00,171.97,172.29,170.71,172.19,8211253.0,171.97,172.29,170.71,172.19,8211253.0
2023-01-31 14:00:00,172.18,172.73,171.52,172.53,7064633.0,172.18,172.73,171.52,172.53,7064633.0
2023-01-31 14:30:00,172.55,173.23,172.15,173.21,7714251.0,172.55,173.23,172.15,173.21,7714251.0
2023-01-31 15:00:00,173.23,174.3,171.95,172.44,12132896.0,173.23,174.3,171.95,172.44,12132896.0
2023-01-31 15:30:00,172.44,173.6,171.5,173.29,12742210.0,172.44,173.6,171.5,173.29,12742210.0
2023-02-01 09:30:00,173.83,175.85,171.21,174.78,23020501.0,173.83,175.85,171.21,174.78,23020501.0
2023-02-01 10:00:00,174.83,174.96,171.84,172.46,14484141.0,174.83,174.96,171.84,172.46,14484141.0
2023-02-01 10:30:00,172.45,173.79,170.2,170.25,12291851.0,172.45,173.79,170.2,170.25,12291851.0
2023-02-01 11:00:00,170.25,172.11,169.97,171.84,10642325.0,170.25,172.11,169.97,171.84,10642325.0
2023-02-01 11:30:00,171.86,173.19,171.35,172.0,8685090.0,171.86,173.19,171.35,172.0,8685090.0
2023-02-01 12:00:00,172.0,173.3,171.44,172.87,6777192.0,172.0,173.3,171.44,172.87,6777192.0
2023-02-01 12:30:00,172.89,174.71,172.7,174.35,8585715.0,172.89,174.71,172.7,174.35,8585715.0
2023-02-01 13:00:00,174.33,174.66,173.77,174.35,6057344.0,174.33,174.66,173.77,174.35,6057344.0
2023-02-01 13:30:00,174.36,175.0,173.74,173.78,7455777.0,174.36,175.0,173.74,173.78,7455777.0
2023-02-01 14:00:00,173.76,176.6,172.46,174.48,15825943.0,173.76,176.6,172.46,174.48,15825943.0
2023-02-01 14:30:00,174.49,179.77,172.02,178.44,23840734.0,174.49,179.77,172.02,178.44,23840734.0
2023-02-01 15:00:00,178.47,182.8,178.41,182.22,21123741.0,178.47,182.8,178.41,182.22,21123741.0
2023-02-01 15:30:00,182.24,183.81,180.9,181.42,18708913.0,182.24,183.81,180.9,181.42,18708913.0
2023-02-02 09:30:00,187.33,191.3,185.09,187.53,26602138.0,187.33,191.3,185.09,187.53,26602138.0
2023-02-02 10:00:00,187.56,190.09,186.38,189.42,15118397.0,187.56,190.09,186.38,189.42,15118397.0
2023-02-02 10:30:00,189.45,194.63,189.38,193.76,16276723.0,189.45,194.63,189.38,193.76,16276723.0
2023-02-02 11:00:00,193.79,196.76,191.56,193.56,18982301.0,193.79,196.76,191.56,193.56,18982301.0
2023-02-02 11:30:00,193.56,195.26,191.3,192.54,12784592.0,193.56,195.26,191.3,192.54,12784592.0
2023-02-02 12:00:00,192.56,194.66,192.36,193.86,8737460.0,192.56,194.66,192.36,193.86,8737460.0
2023-02-02 12:30:00,193.9,194.76,193.11,193.39,7687913.0,193.9,194.76,193.11,193.39,7687913.0
2023-02-02 13:00:00,193.4,194.41,192.64,193.43,7090309.0,193.4,194.41,192.64,193.43,7090309.0
2023-02-02 13:30:00,193.43,195.55,193.32,195.41,8631548.0,193.43,195.55,193.32,195.41,8631548.0
2023-02-02 14:00:00,195.41,195.47,190.3,190.4,9920762.0,195.41,195.47,190.3,190.4,9920762.0
2023-02-02 14:30:00,190.42,190.89,185.01,185.35,16223691.0,190.42,190.89,185.01,185.35,16223691.0
2023-02-02 15:00:00,185.35,187.9,182.61,186.75,18137985.0,185.35,187.9,182.61,186.75,18137985.0
2023-02-02 15:30:00,186.73,188.51,186.73,188.27,11632723.0,186.73,188.51,186.73,188.27,11632723.0
2023-02-03 09:30:00,183.95,195.68,183.69,193.13,32255767.0,183.95,195.68,183.69,193.13,32255767.0
2023-02-03 10:00:00,193.07,199.0,192.56,195.76,25334316.0,193.07,199.0,192.56,195.76,25334316.0
2023-02-03 10:30:00,195.83,198.58,195.18,196.25,14875594.0,195.83,198.58,195.18,196.25,14875594.0
2023-02-03 11:00:00,196.26,198.37,195.86,197.54,12206986.0,196.26,198.37,195.86,197.54,12206986.0
2023-02-03 11:30:00,197.56,198.5,195.11,195.62,12091015.0,197.56,198.5,195.11,195.62,12091015.0
2023-02-03 12:00:00,195.61,197.4,195.01,196.46,9359941.0,195.61,197.4,195.01,196.46,9359941.0
2023-02-03 12:30:00,196.47,198.0,194.07,194.48,10469502.0,196.47,198.0,194.07,194.48,10469502.0
2023-02-03 13:00:00,194.44,194.47,190.82,192.03,14352410.0,194.44,194.47,190.82,192.03,14352410.0
2023-02-03 13:30:00,192.01,192.4,188.85,191.92,14536273.0,192.01,192.4,188.85,191.92,14536273.0
2023-02-03 14:00:00,191.95,193.1,190.36,191.28,10912311.0,191.95,193.1,190.36,191.28,10912311.0
2023-02-03 14:30:00,191.25,191.95,189.62,189.8,8779723.0,191.25,191.95,189.62,189.8,8779723.0
2023-02-03 15:00:00,189.82,191.22,188.18,189.97,12117279.0,189.82,191.22,188.18,189.97,12117279.0
2023-02-03 15:30:00,189.95,190.83,189.5,189.98,11221589.0,189.95,190.83,189.5,189.98,11221589.0
2023-02-06 09:30:00,193.01,198.17,192.63,195.33,28623549.0,193.01,198.17,192.63,195.33,28623549.0
2023-02-06 10:00:00,195.35,196.49,191.52,192.59,17653654.0,195.35,196.49,191.52,192.59,17653654.0
2023-02-06 10:30:00,192.59,195.19,190.0,194.88,17247813.0,192.59,195.19,190.0,194.88,17247813.0
2023-02-06 11:00:00,194.9,196.59,194.41,195.84,14076905.0,194.9,196.59,194.41,195.84,14076905.0
2023-02-06 11:30:00,195.87,196.91,194.06,194.56,10846967.0,195.87,196.91,194.06,194.56,10846967.0
2023-02-06 12:00:00,194.57,195.52,193.58,194.15,8332928.0,194.57,195.52,193.58,194.15,8332928.0
2023-02-06 12:30:00,194.1,195.23,193.93,194.43,6663783.0,194.1,195.23,193.93,194.43,6663783.0
2023-02-06 13:00:00,194.41,195.0,193.47,194.08,7448389.0,194.41,195.0,193.47,194.08,7448389.0
2023-02-06 13:30:00,194.07,195.19,193.37,195.11,7421578.0,194.07,195.19,193.37,195.11,7421578.0
2023-02-06 14:00:00,195.08,196.64,194.89,195.81,9625937.0,195.08,196.64,194.89,195.81,9625937.0
2023-02-06 14:30:00,195.81,195.98,194.17,195.11,7600241.0,195.81,195.98,194.17,195.11,7600241.0
2023-02-06 15:00:00,195.11,195.33,193.15,194.19,8059118.0,195.11,195.33,193.15,194.19,8059118.0
2023-02-06 15:30:00,194.19,195.04,193.92,194.81,8555076.0,194.19,195.04,193.92,194.81,8555076.0
2023-02-07 09:30:00,196.43,197.25,192.56,193.11,21833623.0,196.43,197.25,192.56,193.11,21833623.0
2023-02-07 10:00:00,193.13,193.79,191.1,192.38,14839597.0,193.13,193.79,191.1,192.38,14839597.0
2023-02-07 10:30:00,192.35,193.77,191.45,192.88,10707487.0,192.35,193.77,191.45,192.88,10707487.0
2023-02-07 11:00:00,192.88,195.02,192.87,194.76,9665305.0,192.88,195.02,192.87,194.76,9665305.0
2023-02-07 11:30:00,194.76,195.57,194.42,194.88,7973781.0,194.76,195.57,194.42,194.88,7973781.0
2023-02-07 12:00:00,194.88,194.96,192.45,192.68,7325718.0,194.88,194.96,192.45,192.68,7325718.0
2023-02-07 12:30:00,192.68,197.2,192.56,196.75,13717670.0,192.68,197.2,192.56,196.75,13717670.0
2023-02-07 13:00:00,196.75,197.2,191.68,191.71,14545910.0,196.75,197.2,191.68,191.71,14545910.0
2023-02-07 13:30:00,191.69,192.09,189.55,191.89,14040624.0,191.69,192.09,189.55,191.89,14040624.0
2023-02-07 14:00:00,191.9,193.95,191.63,192.98,10704440.0,191.9,193.95,191.63,192.98,10704440.0
2023-02-07 14:30:00,193.02,195.1,192.8,194.83,9950670.0,193.02,195.1,192.8,194.83,9950670.0
2023-02-07 15:00:00,194.86,195.53,193.67,195.34,8871595.0,194.86,195.53,193.67,195.34,8871595.0
2023-02-07 15:30:00,195.33,197.5,194.91,196.78,11958580.0,195.33,197.5,194.91,196.78,11958580.0
2023-02-08 09:30:00,196.11,202.45,194.31,201.07,28679366.0,196.11,202.45,194.31,201.07,28679366.0
2023-02-08 10:00:00,201.04,202.85,199.25,202.11,17414139.0,201.04,202.85,199.25,202.11,17414139.0
2023-02-08 10:30:00,202.11,202.11,198.13,200.23,14610775.0,202.11,202.11,198.13,200.23,14610775.0
2023-02-08 11:00:00,200.2,201.44,198.06,198.98,11736159.0,200.2,201.44,198.06,198.98,11736159.0
2023-02-08 11:30:00,198.95,200.85,197.7,200.77,9667207.0,198.95,200.85,197.7,200.77,9667207.0
2023-02-08 12:00:00,200.77,200.82,198.62,199.37,6451324.0,200.77,200.82,198.62,199.37,6451324.0
2023-02-08 12:30:00,199.35,200.3,198.38,200.17,6472809.0,199.35,200.3,198.38,200.17,6472809.0
2023-02-08 13:00:00,200.17,201.5,199.54,200.81,8003511.0,200.17,201.5,199.54,200.81,8003511.0
2023-02-08 13:30:00,200.8,201.8,200.28,201.67,7932170.0,200.8,201.8,200.28,201.67,7932170.0
2023-02-08 14:00:00,201.7,203.0,200.85,202.21,9007638.0,201.7,203.0,200.85,202.21,9007638.0
2023-02-08 14:30:00,202.23,202.84,200.42,201.06,9991102.0,202.23,202.84,200.42,201.06,9991102.0
2023-02-08 15:00:00,201.06,201.07,199.51,200.82,9260645.0,201.06,201.07,199.51,200.82,9260645.0
2023-02-08 15:30:00,200.84,201.89,200.72,201.3,9544433.0,200.84,201.89,200.72,201.3,9544433.0
2023-02-09 09:30:00,207.78,209.31,205.53,209.22,25730811.0,207.78,209.31,205.53,209.22,25730811.0
2023-02-09 10:00:00,209.22,214.0,208.47,211.11,25361945.0,209.22,214.0,208.47,211.11,25361945.0
2023-02-09 10:30:00,211.09,213.39,210.49,211.98,16946873.0,211.09,213.39,210.49,211.98,16946873.0
2023-02-09 11:00:00,211.94,212.14,209.78,210.45,11501861.0,211.94,212.14,209.78,210.45,11501861.0
2023-02-09 11:30:00,210.52,211.71,209.02,211.12,11227350.0,210.52,211.71,209.02,211.12,11227350.0
2023-02-09 12:00:00,211.12,213.55,210.92,212.8,10491296.0,211.12,213.55,210.92,212.8,10491296.0
2023-02-09 12:30:00,212.81,212.97,210.38,212.21,9562525.0,212.81,212.97,210.38,212.21,9562525.0
2023-02-09 13:00:00,212.19,212.77,210.68,212.05,8459460.0,212.19,212.77,210.68,212.05,8459460.0
2023-02-09 13:30:00,212.06,212.75,210.5,211.11,7639403.0,212.06,212.75,210.5,211.11,7639403.0
2023-02-09 14:00:00,211.11,211.94,209.42,209.65,8390400.0,211.11,211.94,209.42,209.65,8390400.0
2023-02-09 14:30:00,209.62,211.25,209.44,209.81,8650789.0,209.62,211.25,209.44,209.81,8650789.0
2023-02-09 15:00:00,209.81,210.13,205.61,206.47,12867703.0,209.81,210.13,205.61,206.47,12867703.0
2023-02-09 15:30:00,206.45,208.53,204.77,207.32,15022843.0,206.45,208.53,204.77,207.32,15022843.0
2023-02-10 09:30:00,202.23,206.2,199.42,200.15,26808468.0,202.23,206.2,199.42,200.15,26808468.0
2023-02-10 10:00:00,200.18,202.1,195.91,200.67,23258653.0,200.18,202.1,195.91,200.67,23258653.0
2023-02-10 10:30:00,200.69,202.7,196.4,197.63,15620671.0,200.69,202.7,196.4,197.63,15620671.0
2023-02-10 11:00:00,197.64,199.78,197.01,197.99,11317767.0,197.64,199.78,197.01,197.99,11317767.0
2023-02-10 11:30:00,197.95,198.09,196.4,196.44,9061936.0,197.95,198.09,196.4,196.44,9061936.0
2023-02-10 12:00:00,196.42,197.1,192.92,193.84,15992310.0,196.42,197.1,192.92,193.84,15992310.0
2023-02-10 12:30:00,193.79,195.86,193.64,195.55,10277805.0,193.79,195.86,193.64,195.55,10277805.0
2023-02-10 13:00:00,195.57,197.5,195.15,196.65,9884151.0,195.57,197.5,195.15,196.65,9884151.0
2023-02-10 13:30:00,196.69,197.26,194.81,195.2,8018767.0,196.69,197.26,194.81,195.2,8018767.0
2023-02-10 14:00:00,195.22,196.04,194.8,195.91,6939466.0,195.22,196.04,194.8,195.91,6939466.0
2023-02-10 14:30:00,195.91,197.79,195.5,197.18,9287665.0,195.91,197.79,195.5,197.18,9287665.0
2023-02-10 15:00:00,197.2,197.72,195.74,196.3,8830684.0,197.2,197.72,195.74,196.3,8830684.0
2023-02-10 15:30:00,196.31,197.5,195.59,196.84,9810598.0,196.31,197.5,195.59,196.84,9810598.0
2023-02-13 09:30:00,194.42,194.98,187.61,189.87,25654548.0,194.42,194.98,187.61,189.87,25654548.0
2023-02-13 10:00:00,189.87,192.13,188.41,191.84,15072621.0,189.87,192.13,188.41,191.84,15072621.0
2023-02-13 10:30:00,191.86,196.3,191.32,193.95,17079876.0,191.86,196.3,191.32,193.95,17079876.0
2023-02-13 11:00:00,193.98,195.3,192.9,194.12,12181758.0,193.98,195.3,192.9,194.12,12181758.0
2023-02-13 11:30:00,194.14,194.68,192.52,193.34,9803272.0,194.14,194.68,192.52,193.34,9803272.0
2023-02-13 12:00:00,193.33,195.34,193.08,194.6,8746613.0,193.33,195.34,193.08,194.6,8746613.0
2023-02-13 12:30:00,194.64,195.63,193.82,194.18,8255666.0,194.64,195.63,193.82,194.18,8255666.0
2023-02-13 13:00:00,194.17,194.96,193.0,194.75,7341095.0,194.17,194.96,193.0,194.75,7341095.0
2023-02-13 13:30:00,194.77,195.03,193.56,194.68,6662321.0,194.77,195.03,193.56,194.68,6662321.0
2023-02-13 14:00:00,194.69,195.02,193.93,194.17,6285739.0,194.69,195.02,193.93,194.17,6285739.0
2023-02-13 14:30:00,194.19,194.49,193.57,193.98,6008050.0,194.19,194.49,193.57,193.98,6008050.0
2023-02-13 15:00:00,193.99,195.3,193.07,194.84,8610126.0,193.99,195.3,193.07,194.84,8610126.0
2023-02-13 15:30:00,194.85,195.69,194.24,194.63,9289774.0,194.85,195.69,194.24,194.63,9289774.0
2023-02-14 09:30:00,191.92,202.24,189.44,201.44,30171965.0,191.92,202.24,189.44,201.44,30171965.0
2023-02-14 10:00:00,201.48,204.5,201.15,201.2,20905510.0,201.48,204.5,201.15,201.2,20905510.0
2023-02-14 10:30:00,201.18,202.15,196.01,200.47,20613633.0,201.18,202.15,196.01,200.47,20613633.0
2023-02-14 11:00:00,200.45,201.99,199.23,199.58,12577116.0,200.45,201.99,199.23,199.58,12577116.0
2023-02-14 11:30:00,199.56,200.08,197.62,199.95,10025476.0,199.56,200.08,197.62,199.95,10025476.0
2023-02-14 12:00:00,199.94,201.46,199.62,200.88,8280354.0,199.94,201.46,199.62,200.88,8280354.0
2023-02-14 12:30:00,200.88,202.77,200.67,202.4,8556406.0,200.88,202.77,200.67,202.4,8556406.0
2023-02-14 13:00:00,202.4,204.76,202.4,203.82,10642847.0,202.4,204.76,202.4,203.82,10642847.0
2023-02-14 13:30:00,203.82,204.3,202.4,203.57,7493023.0,203.82,204.3,202.4,203.57,7493023.0
2023-02-14 14:00:00,203.57,204.69,202.89,204.25,7690852.0,203.57,204.69,202.89,204.25,7690852.0
2023-02-14 14:30:00,204.26,206.82,204.18,205.9,10966583.0,204.26,206.82,204.18,205.9,10966583.0
2023-02-14 15:00:00,205.95,208.73,204.92,208.19,12135529.0,205.95,208.73,204.92,208.19,12135529.0
2023-02-14 15:30:00,208.24,209.82,208.0,209.28,14721287.0,208.24,209.82,208.0,209.28,14721287.0
2023-02-15 09:30:00,211.76,213.98,206.11,208.12,28629313.0,211.76,213.98,206.11,208.12,28629313.0
2023-02-15 10:00:00,208.14,211.25,207.42,209.99,17005811.0,208.14,211.25,207.42,209.99,17005811.0
2023-02-15 10:30:00,210.0,211.93,208.65,210.1,13283358.0,210.0,211.93,208.65,210.1,13283358.0
2023-02-15 11:00:00,210.08,213.0,209.89,212.8,11335231.0,210.08,213.0,209.89,212.8,11335231.0
2023-02-15 11:30:00,212.83,214.66,211.91,213.32,11582395.0,212.83,214.66,211.91,213.32,11582395.0
2023-02-15 12:00:00,213.36,213.42,211.8,212.06,9339830.0,213.36,213.42,211.8,212.06,9339830.0
2023-02-15 12:30:00,212.08,213.1,211.43,211.92,6725797.0,212.08,213.1,211.43,211.92,6725797.0
2023-02-15 13:00:00,211.9,213.0,211.28,212.86,5888892.0,211.9,213.0,211.28,212.86,5888892.0
2023-02-15 13:30:00,212.89,212.99,212.04,212.37,5283735.0,212.89,212.99,212.04,212.37,5283735.0
2023-02-15 14:00:00,212.39,213.62,212.22,212.82,7203076.0,212.39,213.62,212.22,212.82,7203076.0
2023-02-15 14:30:00,212.83,213.25,209.68,210.2,8019225.0,212.83,213.25,209.68,210.2,8019225.0
2023-02-15 15:00:00,210.19,212.6,210.14,212.4,8322979.0,210.19,212.6,210.14,212.4,8322979.0
2023-02-15 15:30:00,212.41,214.22,212.3,214.22,11180786.0,212.41,214.22,212.3,214.22,11180786.0
2023-02-16 09:30:00,210.78,215.29,208.31,213.37,25599422.0,210.78,215.29,208.31,213.37,25599422.0
2023-02-16 10:00:00,213.34,215.39,212.34,214.94,16254286.0,213.34,215.39,212.34,214.94,16254286.0
2023-02-16 10:30:00,214.94,217.65,214.47,216.82,16244903.0,214.94,217.65,214.47,216.82,16244903.0
2023-02-16 11:00:00,216.83,217.5,215.35,216.26,10849247.0,216.83,217.5,215.35,216.26,10849247.0
2023-02-16 11:30:00,216.28,216.94,215.01,215.22,7450603.0,216.28,216.94,215.01,215.22,7450603.0
2023-02-16 12:00:00,215.22,215.92,214.04,215.71,7497159.0,215.22,215.92,214.04,215.71,7497159.0
2023-02-16 12:30:00,215.73,216.8,210.3,211.85,15472442.0,215.73,216.8,210.3,211.85,15472442.0
2023-02-16 13:00:00,211.82,213.34,209.74,210.76,13199842.0,211.82,213.34,209.74,210.76,13199842.0
2023-02-16 13:30:00,210.79,212.9,209.8,212.8,10341189.0,210.79,212.9,209.8,212.8,10341189.0
2023-02-16 14:00:00,212.85,214.0,211.09,211.29,9989734.0,212.85,214.0,211.09,211.29,9989734.0
2023-02-16 14:30:00,211.29,212.29,210.57,211.01,7581618.0,211.29,212.29,210.57,211.01,7581618.0
2023-02-16 15:00:00,211.01,211.17,204.73,204.73,18876511.0,211.01,211.17,204.73,204.73,18876511.0
2023-02-16 15:30:00,204.74,204.87,201.84,201.95,22890904.0,204.74,204.87,201.84,201.95,22890904.0
2023-02-17 09:30:00,199.99,204.59,199.17,203.05,27499704.0,199.99,204.59,199.17,203.05,27499704.0
2023-02-17 10:00:00,203.12,204.57,201.33,202.17,17369566.0,203.12,204.57,201.33,202.17,17369566.0
2023-02-17 10:30:00,202.14,203.95,200.16,200.88,12893367.0,202.14,203.95,200.16,200.88,12893367.0
2023-02-17 11:00:00,200.89,201.39,198.08,198.47,14062792.0,200.89,201.39,198.08,198.47,14062792.0
2023-02-17 11:30:00,198.48,201.09,197.5,200.46,13215502.0,198.48,201.09,197.5,200.46,13215502.0
2023-02-17 12:00:00,200.47,202.85,200.41,200.86,11894000.0,200.47,202.85,200.41,200.86,11894000.0
2023-02-17 12:30:00,200.83,202.05,199.67,200.84,8247584.0,200.83,202.05,199.67,200.84,8247584.0
2023-02-17 13:00:00,200.85,202.43,200.61,201.33,7790156.0,200.85,202.43,200.61,201.33,7790156.0
2023-02-17 13:30:00,201.33,202.81,200.88,202.63,7495015.0,201.33,202.81,200.88,202.63,7495015.0
2023-02-17 14:00:00,202.65,205.29,202.61,204.94,13248136.0,202.65,205.29,202.61,204.94,13248136.0
2023-02-17 14:30:00,204.94,208.0,204.89,207.61,14018766.0,204.94,208.0,204.89,207.61,14018766.0
2023-02-17 15:00:00,207.64,208.3,205.11,205.28,13195503.0,207.64,208.3,205.11,205.28,13195503.0
2023-02-17 15:30:00,205.29,208.44,205.08,208.35,14488073.0,205.29,208.44,205.08,208.35,14488073.0
2023-02-21 09:30:00,204.99,209.71,203.71,205.17,21719827.0,204.99,209.71,203.71,205.17,21719827.0
2023-02-21 10:00:00,205.16,206.13,203.17,204.2,15318255.0,205.16,206.13,203.17,204.2,15318255.0
2023-02-21 10:30:00,204.21,206.48,203.66,204.12,12156061.0,204.21,206.48,203.66,204.12,12156061.0
2023-02-21 11:00:00,204.14,204.93,200.52,200.84,12832945.0,204.14,204.93,200.52,200.84,12832945.0
2023-02-21 11:30:00,200.84,201.79,199.07,200.95,12923982.0,200.84,201.79,199.07,200.95,12923982.0
2023-02-21 12:00:00,200.96,202.39,200.33,201.61,8336261.0,200.96,202.39,200.33,201.61,8336261.0
2023-02-21 12:30:00,201.63,203.5,201.02,203.31,7568646.0,201.63,203.5,201.02,203.31,7568646.0
2023-02-21 13:00:00,203.3,203.59,201.51,201.87,7120583.0,203.3,203.59,201.51,201.87,7120583.0
2023-02-21 13:30:00,201.87,201.89,200.03,200.16,7349947.0,201.87,201.89,200.03,200.16,7349947.0
2023-02-21 14:00:00,200.18,200.63,198.7,199.65,9603801.0,200.18,200.63,198.7,199.65,9603801.0
2023-02-21 14:30:00,199.66,201.4,199.63,200.06,8612745.0,199.66,201.4,199.63,200.06,8612745.0
2023-02-21 15:00:00,200.06,200.52,198.8,199.28,8798572.0,200.06,200.52,198.8,199.28,8798572.0
2023-02-21 15:30:00,199.3,200.37,197.22,197.31,12183507.0,199.3,200.37,197.22,197.31,12183507.0
2023-02-22 09:30:00,197.93,200.87,195.76,195.89,22709310.0,197.93,200.87,195.76,195.89,22709310.0
2023-02-22 10:00:00,195.91,196.37,191.83,193.35,21071590.0,195.91,196.37,191.83,193.35,21071590.0
2023-02-22 10:30:00,193.35,195.3,192.01,195.05,13671785.0,193.35,195.3,192.01,195.05,13671785.0
2023-02-22 11:00:00,195.05,195.58,193.55,194.88,9729070.0,195.05,195.58,193.55,194.88,9729070.0
2023-02-22 11:30:00,194.89,197.63,194.71,197.57,10880079.0,194.89,197.63,194.71,197.57,10880079.0
2023-02-22 12:00:00,197.57,198.35,196.83,197.61,9402752.0,197.57,198.35,196.83,197.61,9402752.0
2023-02-22 12:30:00,197.62,199.99,197.6,198.41,9561882.0,197.62,199.99,197.6,198.41,9561882.0
2023-02-22 13:00:00,198.42,199.93,197.51,199.68,8153719.0,198.42,199.93,197.51,199.68,8153719.0
2023-02-22 13:30:00,199.67,200.48,198.17,198.94,8539734.0,199.67,200.48,198.17,198.94,8539734.0
2023-02-22 14:00:00,199.0,201.99,196.82,198.64,16716868.0,199.0,201.99,196.82,198.64,16716868.0
2023-02-22 14:30:00,198.65,199.92,197.37,198.07,10283939.0,198.65,199.92,197.37,198.07,10283939.0
2023-02-22 15:00:00,198.08,200.84,197.8,199.81,9510357.0,198.08,200.84,197.8,199.81,9510357.0
2023-02-22 15:30:00,199.8,201.0,198.69,200.86,10701007.0,199.8,201.0,198.69,200.86,10701007.0
2023-02-23 09:30:00,203.91,205.13,201.5,201.71,17536925.0,203.91,205.13,201.5,201.71,17536925.0
2023-02-23 10:00:00,201.73,202.53,198.42,200.91,15235540.0,201.73,202.53,198.42,200.91,15235540.0
2023-02-23 10:30:00,200.9,201.34,197.36,198.06,11057542.0,200.9,201.34,197.36,198.06,11057542.0
2023-02-23 11:00:00,198.05,198.93,196.51,197.52,8537761.0,198.05,198.93,196.51,197.52,8537761.0
2023-02-23 11:30:00,197.53,198.3,196.33,196.78,6843377.0,197.53,198.3,196.33,196.78,6843377.0
2023-02-23 12:00:00,196.79,199.58,196.56,199.36,6881445.0,196.79,199.58,196.56,199.36,6881445.0
2023-02-23 12:30:00,199.38,200.0,198.81,199.46,6568973.0,199.38,200.0,198.81,199.46,6568973.0
2023-02-23 13:00:00,199.49,200.19,197.74,199.18,6249127.0,199.49,200.19,197.74,199.18,6249127.0
2023-02-23 13:30:00,199.16,200.83,198.8,200.35,7189896.0,199.16,200.83,198.8,200.35,7189896.0
2023-02-23 14:00:00,200.37,203.0,200.12,202.27,10134875.0,200.37,203.0,200.12,202.27,10134875.0
2023-02-23 14:30:00,202.3,203.28,200.91,201.31,8204042.0,202.3,203.28,200.91,201.31,8204042.0
2023-02-23 15:00:00,201.31,202.89,200.89,202.83,7762788.0,201.31,202.89,200.89,202.83,7762788.0
2023-02-23 15:30:00,202.86,203.14,201.39,201.99,8892861.0,202.86,203.14,201.39,201.99,8892861.0
2023-02-24 09:30:00,196.33,197.44,193.34,194.53,20091404.0,196.33,197.44,193.34,194.53,20091404.0
2023-02-24 10:00:00,194.5,195.11,192.8,194.17,11785293.0,194.5,195.11,192.8,194.17,11785293.0
2023-02-24 10:30:00,194.17,195.67,193.75,194.03,10464526.0,194.17,195.67,193.75,194.03,10464526.0
2023-02-24 11:00:00,194.08,195.99,193.58,195.42,8767865.0,194.08,195.99,193.58,195.42,8767865.0
2023-02-24 11:30:00,195.41,197.67,195.18,197.05,9752400.0,195.41,197.67,195.18,197.05,9752400.0
2023-02-24 12:00:00,197.05,197.33,195.37,195.93,6822789.0,197.05,197.33,195.37,195.93,6822789.0
2023-02-24 12:30:00,195.95,196.42,194.75,195.01,5711022.0,195.95,196.42,194.75,195.01,5711022.0
2023-02-24 13:00:00,195.04,195.86,194.0,195.52,6544070.0,195.04,195.86,194.0,195.52,6544070.0
2023-02-24 13:30:00,195.54,196.41,195.03,195.63,5829445.0,195.54,196.41,195.03,195.63,5829445.0
2023-02-24 14:00:00,195.65,196.65,195.33,195.73,6231926.0,195.65,196.65,195.33,195.73,6231926.0
2023-02-24 14:30:00,195.74,196.94,194.79,196.84,7211577.0,195.74,196.94,194.79,196.84,7211577.0
2023-02-24 15:00:00,196.85,197.34,196.09,196.2,8074773.0,196.85,197.34,196.09,196.2,8074773.0
2023-02-24 15:30:00,196.2,197.15,195.66,196.86,8956383.0,196.2,197.15,195.66,196.86,8956383.0
2023-02-27 09:30:00,202.1,206.02,201.26,205.92,21733321.0,202.1,206.02,201.26,205.92,21733321.0
2023-02-27 10:00:00,205.92,208.22,205.44,207.03,15443842.0,205.92,208.22,205.44,207.03,15443842.0
2023-02-27 10:30:00,207.01,207.43,204.22,205.24,12942175.0,207.01,207.43,204.22,205.24,12942175.0
2023-02-27 11:00:00,205.22,205.99,204.55,205.54,8051569.0,205.22,205.99,204.55,205.54,8051569.0
2023-02-27 11:30:00,205.55,206.37,204.3,205.85,8447462.0,205.55,206.37,204.3,205.85,8447462.0
2023-02-27 12:00:00,205.84,205.99,204.6,205.34,6183003.0,205.84,205.99,204.6,205.34,6183003.0
2023-02-27 12:30:00,205.33,207.12,205.2,206.91,6030264.0,205.33,207.12,205.2,206.91,6030264.0
2023-02-27 13:00:00,206.91,207.61,206.31,207.16,7238220.0,206.91,207.61,206.31,207.16,7238220.0
2023-02-27 13:30:00,207.17,208.07,206.56,207.99,6339210.0,207.17,208.07,206.56,207.99,6339210.0
2023-02-27 14:00:00,208.0,209.42,207.97,209.13,10427616.0,208.0,209.42,207.97,209.13,10427616.0
2023-02-27 14:30:00,209.13,209.18,207.24,208.18,8783889.0,209.13,209.18,207.24,208.18,8783889.0
2023-02-27 15:00:00,208.18,208.45,207.48,208.07,7292364.0,208.18,208.45,207.48,208.07,7292364.0
2023-02-27 15:30:00,208.07,208.14,206.35,207.6,10089922.0,208.07,208.14,206.35,207.6,10089922.0
2023-02-28 09:30:00,210.59,211.23,206.43,207.79,20107510.0,210.59,211.23,206.43,207.79,20107510.0
2023-02-28 10:00:00,207.77,208.43,204.84,205.12,14739634.0,207.77,208.43,204.84,205.12,14739634.0
2023-02-28 10:30:00,205.14,206.19,203.75,204.73,12314171.0,205.14,206.19,203.75,204.73,12314171.0
2023-02-28 11:00:00,204.73,206.33,204.56,205.28,8355414.0,204.73,206.33,204.56,205.28,8355414.0
2023-02-28 11:30:00,205.24,206.16,204.86,205.97,6622493.0,205.24,206.16,204.86,205.97,6622493.0
2023-02-28 12:00:00,205.98,207.84,205.87,207.8,7872692.0,205.98,207.84,205.87,207.8,7872692.0
2023-02-28 12:30:00,207.83,207.88,206.31,207.16,6973034.0,207.83,207.88,206.31,207.16,6973034.0
2023-02-28 13:00:00,207.18,207.56,206.6,207.22,5176160.0,207.18,207.56,206.6,207.22,5176160.0
2023-02-28 13:30:00,207.22,208.52,206.86,208.18,7071877.0,207.22,208.52,206.86,208.18,7071877.0
2023-02-28 14:00:00,208.19,209.41,208.06,208.26,8047957.0,208.19,209.41,208.06,208.26,8047957.0
2023-02-28 14:30:00,208.28,208.96,207.65,207.92,7031898.0,208.28,208.96,207.65,207.92,7031898.0
2023-02-28 15:00:00,207.92,208.14,205.11,205.36,8782967.0,207.92,208.14,205.11,205.36,8782967.0
2023-02-28 15:30:00,205.39,206.69,204.91,205.74,9584034.0,205.39,206.69,204.91,205.74,9584034.0
2023-03-01 09:30:00,206.33,207.2,201.82,202.73,18172358.0,206.33,207.2,201.82,202.73,18172358.0
2023-03-01 10:00:00,202.78,203.06,198.52,200.14,18427728.0,202.78,203.06,198.52,200.14,18427728.0
2023-03-01 10:30:00,200.14,201.92,199.4,201.53,11416068.0,200.14,201.92,199.4,201.53,11416068.0
2023-03-01 11:00:00,201.52,201.52,199.55,199.89,8591936.0,201.52,201.52,199.55,199.89,8591936.0
2023-03-01 11:30:00,199.89,201.29,198.77,200.74,8731171.0,199.89,201.29,198.77,200.74,8731171.0
2023-03-01 12:00:00,200.75,202.38,200.58,201.95,7240953.0,200.75,202.38,200.58,201.95,7240953.0
2023-03-01 12:30:00,201.97,202.86,201.44,202.24,6442054.0,201.97,202.86,201.44,202.24,6442054.0
2023-03-01 13:00:00,202.23,202.37,200.94,201.0,5757075.0,202.23,202.37,200.94,201.0,5757075.0
2023-03-01 13:30:00,201.0,202.07,200.7,201.67,5674302.0,201.0,202.07,200.7,201.67,5674302.0
2023-03-01 14:00:00,201.7,202.56,201.45,201.88,6118063.0,201.7,202.56,201.45,201.88,6118063.0
2023-03-01 14:30:00,201.88,202.5,201.25,202.26,6167572.0,201.88,202.5,201.25,202.26,6167572.0
2023-03-01 15:00:00,202.25,203.42,202.02,202.46,9154910.0,202.25,203.42,202.02,202.46,9154910.0
2023-03-01 15:30:00,202.44,203.37,202.22,202.75,8531444.0,202.44,203.37,202.22,202.75,8531444.0
2023-03-02 09:30:00,186.74,191.55,186.01,190.97,29089118.0,186.74,191.55,186.01,190.97,29089118.0
2023-03-02 10:00:00,190.97,193.75,190.0,191.23,20289937.0,190.97,193.75,190.0,191.23,20289937.0
2023-03-02 10:30:00,191.28,192.99,190.85,191.45,12262257.0,191.28,192.99,190.85,191.45,12262257.0
2023-03-02 11:00:00,191.45,191.48,188.55,188.58,11914825.0,191.45,191.48,188.55,188.58,11914825.0
2023-03-02 11:30:00,188.59,190.19,188.0,188.88,9462921.0,188.59,190.19,188.0,188.88,9462921.0
2023-03-02 12:00:00,188.89,190.25,188.43,189.47,7607450.0,188.89,190.25,188.43,189.47,7607450.0
2023-03-02 12:30:00,189.46,190.65,188.94,189.58,7404211.0,189.46,190.65,188.94,189.58,7404211.0
2023-03-02 13:00:00,189.58,190.45,189.32,189.78,6307163.0,189.58,190.45,189.32,189.78,6307163.0
2023-03-02 13:30:00,189.77,191.6,189.24,190.28,9636523.0,189.77,191.6,189.24,190.28,9636523.0
2023-03-02 14:00:00,190.28,191.07,189.71,190.33,6799155.0,190.28,191.07,189.71,190.33,6799155.0
2023-03-02 14:30:00,190.36,190.84,189.0,189.32,7261424.0,190.36,190.84,189.0,189.32,7261424.0
2023-03-02 15:00:00,189.31,190.25,188.8,189.92,7283604.0,189.31,190.25,188.8,189.92,7283604.0
2023-03-02 15:30:00,189.89,191.5,189.72,190.87,9455050.0,189.89,191.5,189.72,190.87,9455050.0
2023-03-03 09:30:00,194.82,197.11,192.88,196.47,22734361.0,194.82,197.11,192.88,196.47,22734361.0
2023-03-03 10:00:00,196.45,197.25,195.12,197.21,13047214.0,196.45,197.25,195.12,197.21,13047214.0
2023-03-03 10:30:00,197.21,197.76,195.81,196.18,11361450.0,197.21,197.76,195.81,196.18,11361450.0
2023-03-03 11:00:00,196.19,197.3,195.48,197.1,8269677.0,196.19,197.3,195.48,197.1,8269677.0
2023-03-03 11:30:00,197.11,198.57,196.8,198.29,8851349.0,197.11,198.57,196.8,198.29,8851349.0
2023-03-03 12:00:00,198.31,199.4,198.05,199.27,8475572.0,198.31,199.4,198.05,199.27,8475572.0
2023-03-03 12:30:00,199.28,200.22,198.43,199.76,8705921.0,199.28,200.22,198.43,199.76,8705921.0
2023-03-03 13:00:00,199.78,200.48,199.34,199.63,8094521.0,199.78,200.48,199.34,199.63,8094521.0
2023-03-03 13:30:00,199.63,199.77,198.93,199.52,6167110.0,199.63,199.77,198.93,199.52,6167110.0
2023-03-03 14:00:00,199.53,200.37,199.18,200.05,6201433.0,199.53,200.37,199.18,200.05,6201433.0
2023-03-03 14:30:00,200.05,200.17,199.15,199.82,5378482.0,200.05,200.17,199.15,199.82,5378482.0
2023-03-03 15:00:00,199.82,200.11,198.69,198.94,6604055.0,199.82,200.11,198.69,198.94,6604055.0
2023-03-03 15:30:00,198.91,199.1,196.81,197.86,11933366.0,198.91,199.1,196.81,197.86,11933366.0
2023-03-06 09:30:00,198.53,198.6,195.31,196.1,17192320.0,198.53,198.6,195.31,196.1,17192320.0
2023-03-06 10:00:00,196.1,196.87,194.46,196.05,12726315.0,196.1,196.87,194.46,196.05,12726315.0
2023-03-06 10:30:00,196.05,197.07,195.25,196.12,9390923.0,196.05,197.07,195.25,196.12,9390923.0
2023-03-06 11:00:00,196.15,196.62,195.29,195.67,6916502.0,196.15,196.62,195.29,195.67,6916502.0
2023-03-06 11:30:00,195.64,196.03,194.96,195.76,5677446.0,195.64,196.03,194.96,195.76,5677446.0
2023-03-06 12:00:00,195.79,196.07,194.74,195.0,5636590.0,195.79,196.07,194.74,195.0,5636590.0
2023-03-06 12:30:00,195.01,195.03,192.3,193.4,9543363.0,195.01,195.03,192.3,193.4,9543363.0
2023-03-06 13:00:00,193.4,194.47,192.82,194.26,7127203.0,193.4,194.47,192.82,194.26,7127203.0
2023-03-06 13:30:00,194.3,194.4,193.24,193.89,5489460.0,194.3,194.4,193.24,193.89,5489460.0
2023-03-06 14:00:00,193.88,195.12,193.58,194.55,6402010.0,193.88,195.12,193.58,194.55,6402010.0
2023-03-06 14:30:00,194.53,195.3,194.47,194.77,6308038.0,194.53,195.3,194.47,194.77,6308038.0
2023-03-06 15:00:00,194.78,195.5,194.21,194.32,6780869.0,194.78,195.5,194.21,194.32,6780869.0
2023-03-06 15:30:00,194.32,195.15,193.65,193.83,7621870.0,194.32,195.15,193.65,193.83,7621870.0
2023-03-07 09:30:00,191.38,192.39,190.01,190.06,13520106.0,191.38,192.39,190.01,190.06,13520106.0
2023-03-07 10:00:00,190.05,190.05,186.1,188.96,18522892.0,190.05,190.05,186.1,188.96,18522892.0
2023-03-07 10:30:00,188.95,191.44,188.56,188.96,14608165.0,188.95,191.44,188.56,188.96,14608165.0
2023-03-07 11:00:00,188.97,190.35,188.62,189.04,8901619.0,188.97,190.35,188.62,189.04,8901619.0
2023-03-07 11:30:00,189.05,190.08,188.95,189.22,6342979.0,189.05,190.08,188.95,189.22,6342979.0
2023-03-07 12:00:00,189.23,192.48,189.08,191.96,8211149.0,189.23,192.48,189.08,191.96,8211149.0
2023-03-07 12:30:00,191.96,194.2,191.69,193.4,9940506.0,191.96,194.2,191.69,193.4,9940506.0
2023-03-07 13:00:00,193.38,193.69,191.93,192.38,6699722.0,193.38,193.69,191.93,192.38,6699722.0
2023-03-07 13:30:00,192.35,192.9,190.41,190.95,6691871.0,192.35,192.9,190.41,190.95,6691871.0
2023-03-07 14:00:00,190.97,191.57,189.52,189.64,6354775.0,190.97,191.57,189.52,189.64,6354775.0
2023-03-07 14:30:00,189.65,189.98,188.42,189.07,6935790.0,189.65,189.98,188.42,189.07,6935790.0
2023-03-07 15:00:00,189.05,190.19,188.54,188.64,7225556.0,189.05,190.19,188.54,188.64,7225556.0
2023-03-07 15:30:00,188.63,189.63,187.44,187.68,8886288.0,188.63,189.63,187.44,187.68,8886288.0
2023-03-08 09:30:00,185.04,186.5,180.66,181.44,22150306.0,185.04,186.5,180.66,181.44,22150306.0
2023-03-08 10:00:00,181.43,182.69,180.0,181.86,17263585.0,181.43,182.69,180.0,181.86,17263585.0
2023-03-08 10:30:00,181.9,182.68,180.76,182.39,11769927.0,181.9,182.68,180.76,182.39,11769927.0
2023-03-08 11:00:00,182.38,183.3,181.65,181.81,9554431.0,182.38,183.3,181.65,181.81,9554431.0
2023-03-08 11:30:00,181.83,182.35,180.77,181.92,7975479.0,181.83,182.35,180.77,181.92,7975479.0
2023-03-08 12:00:00,181.94,182.54,181.09,181.26,5672328.0,181.94,182.54,181.09,181.26,5672328.0
2023-03-08 12:30:00,181.27,181.59,180.31,180.72,6242575.0,181.27,181.59,180.31,180.72,6242575.0
2023-03-08 13:00:00,180.72,181.13,180.0,180.4,6547116.0,180.72,181.13,180.0,180.4,6547116.0
2023-03-08 13:30:00,180.37,181.36,180.22,180.64,6027646.0,180.37,181.36,180.22,180.64,6027646.0
2023-03-08 14:00:00,180.68,182.18,180.61,182.04,7669944.0,180.68,182.18,180.61,182.04,7669944.0
2023-03-08 14:30:00,182.02,182.58,181.43,181.96,6870535.0,182.02,182.58,181.43,181.96,6870535.0
2023-03-08 15:00:00,181.94,182.12,180.15,180.51,7904979.0,181.94,182.12,180.15,180.51,7904979.0
2023-03-08 15:30:00,180.52,182.39,180.49,182.05,10117036.0,180.52,182.39,180.49,182.05,10117036.0
2023-03-09 09:30:00,180.29,185.18,180.0,183.44,19769475.0,180.29,185.18,180.0,183.44,19769475.0
2023-03-09 10:00:00,183.44,183.87,180.71,182.05,15123524.0,183.44,183.87,180.71,182.05,15123524.0
2023-03-09 10:30:00,182.08,183.25,181.31,181.34,9825195.0,182.08,183.25,181.31,181.34,9825195.0
2023-03-09 11:00:00,181.33,181.94,180.73,180.98,7203886.0,181.33,181.94,180.73,180.98,7203886.0
2023-03-09 11:30:00,180.97,181.86,180.8,181.04,6360945.0,180.97,181.86,180.8,181.04,6360945.0
2023-03-09 12:00:00,181.06,181.17,179.02,180.0,8892047.0,181.06,181.17,179.02,180.0,8892047.0
2023-03-09 12:30:00,180.0,180.44,177.82,178.44,8300879.0,180.0,180.44,177.82,178.44,8300879.0
2023-03-09 13:00:00,178.42,179.35,177.61,178.02,7245558.0,178.42,179.35,177.61,178.02,7245558.0
2023-03-09 13:30:00,178.03,178.08,176.35,176.76,8689478.0,178.03,178.08,176.35,176.76,8689478.0
2023-03-09 14:00:00,176.75,177.55,175.51,176.99,9018225.0,176.75,177.55,175.51,176.99,9018225.0
2023-03-09 14:30:00,177.0,177.38,175.81,175.96,7211571.0,177.0,177.38,175.81,175.96,7211571.0
2023-03-09 15:00:00,175.97,176.26,173.02,173.66,12247147.0,175.97,176.26,173.02,173.66,12247147.0
2023-03-09 15:30:00,173.68,174.83,172.51,172.84,13541768.0,173.68,174.83,172.51,172.84,13541768.0
2023-03-10 09:30:00,175.13,176.0,168.44,172.58,25630854.0,175.13,176.0,168.44,172.58,25630854.0
2023-03-10 10:00:00,172.57,175.45,171.9,174.02,18983118.0,172.57,175.45,171.9,174.02,18983118.0
2023-03-10 10:30:00,174.03,177.08,173.7,176.85,16841003.0,174.03,177.08,173.7,176.85,16841003.0
2023-03-10 11:00:00,176.85,177.61,175.62,177.42,12633480.0,176.85,177.61,175.62,177.42,12633480.0
2023-03-10 11:30:00,177.4,178.29,175.4,175.85,11661676.0,177.4,178.29,175.4,175.85,11661676.0
2023-03-10 12:00:00,175.9,176.45,174.45,175.22,8517713.0,175.9,176.45,174.45,175.22,8517713.0
2023-03-10 12:30:00,175.25,176.77,173.75,173.95,8823621.0,175.25,176.77,173.75,173.95,8823621.0
2023-03-10 13:00:00,173.93,174.85,173.44,173.8,8078393.0,173.93,174.85,173.44,173.8,8078393.0
2023-03-10 13:30:00,173.8,173.94,171.77,172.77,9516665.0,173.8,173.94,171.77,172.77,9516665.0
2023-03-10 14:00:00,172.77,174.68,172.74,172.96,9113149.0,172.77,174.68,172.74,172.96,9113149.0
2023-03-10 14:30:00,172.96,175.5,172.94,174.62,8524358.0,172.96,175.5,172.94,174.62,8524358.0
2023-03-10 15:00:00,174.65,175.16,173.7,174.51,7946488.0,174.65,175.16,173.7,174.51,7946488.0
2023-03-10 15:30:00,174.52,174.63,172.43,173.42,9196017.0,174.52,174.63,172.43,173.42,9196017.0
2023-03-13 09:30:00,167.51,170.2,164.0,169.34,21940985.0,167.51,170.2,164.0,169.34,21940985.0
2023-03-13 10:00:00,169.28,171.11,168.58,168.91,13501444.0,169.28,171.11,168.58,168.91,13501444.0
2023-03-13 10:30:00,168.96,170.63,167.75,169.81,13115644.0,168.96,170.63,167.75,169.81,13115644.0
2023-03-13 11:00:00,169.85,172.87,169.23,172.73,11930465.0,169.85,172.87,169.23,172.73,11930465.0
2023-03-13 11:30:00,172.68,172.93,170.96,172.27,8962916.0,172.68,172.93,170.96,172.27,8962916.0
2023-03-13 12:00:00,172.31,174.5,172.11,173.33,9504642.0,172.31,174.5,172.11,173.33,9504642.0
2023-03-13 12:30:00,173.36,174.45,171.46,171.99,7844829.0,173.36,174.45,171.46,171.99,7844829.0
2023-03-13 13:00:00,172.0,173.44,170.95,173.18,6573016.0,172.0,173.44,170.95,173.18,6573016.0
2023-03-13 13:30:00,173.18,174.19,172.8,174.07,6450323.0,173.18,174.19,172.8,174.07,6450323.0
2023-03-13 14:00:00,174.08,176.44,173.82,176.26,9397810.0,174.08,176.44,173.82,176.26,9397810.0
2023-03-13 14:30:00,176.27,177.35,175.87,176.51,7737233.0,176.27,177.35,175.87,176.51,7737233.0
2023-03-13 15:00:00,176.5,176.68,173.75,174.27,8372847.0,176.5,176.68,173.75,174.27,8372847.0
2023-03-13 15:30:00,174.27,175.98,174.16,174.48,8311146.0,174.27,175.98,174.16,174.48,8311146.0
2023-03-14 09:30:00,177.31,182.18,177.14,180.53,20752217.0,177.31,182.18,177.14,180.53,20752217.0
2023-03-14 10:00:00,180.53,181.65,178.98,181.5,13090185.0,180.53,181.65,178.98,181.5,13090185.0
2023-03-14 10:30:00,181.5,181.58,179.09,179.19,8679467.0,181.5,181.58,179.09,179.19,8679467.0
2023-03-14 11:00:00,179.2,181.28,179.18,180.52,7074671.0,179.2,181.28,179.18,180.52,7074671.0
2023-03-14 11:30:00,180.52,181.77,180.49,181.52,6856495.0,180.52,181.77,180.49,181.52,6856495.0
2023-03-14 12:00:00,181.54,182.09,180.95,181.62,6744438.0,181.54,182.09,180.95,181.62,6744438.0
2023-03-14 12:30:00,181.61,183.51,181.51,182.89,9614804.0,181.61,183.51,181.51,182.89,9614804.0
2023-03-14 13:00:00,182.9,183.8,181.41,182.57,9125805.0,182.9,183.8,181.41,182.57,9125805.0
2023-03-14 13:30:00,182.61,183.19,181.8,182.2,6317817.0,182.61,183.19,181.8,182.2,6317817.0
2023-03-14 14:00:00,182.2,182.49,180.64,181.45,7167187.0,182.2,182.49,180.64,181.45,7167187.0
2023-03-14 14:30:00,181.45,182.44,181.06,181.23,5437476.0,181.45,182.44,181.06,181.23,5437476.0
2023-03-14 15:00:00,181.24,181.75,179.98,180.35,6912905.0,181.24,181.75,179.98,180.35,6912905.0
2023-03-14 15:30:00,180.38,183.45,180.15,183.24,9035384.0,180.38,183.45,180.15,183.24,9035384.0
2023-03-15 09:30:00,180.78,182.34,178.74,179.98,18002583.0,180.78,182.34,178.74,179.98,18002583.0
2023-03-15 10:00:00,179.98,182.19,179.66,180.25,10901190.0,179.98,182.19,179.66,180.25,10901190.0
2023-03-15 10:30:00,180.21,180.65,177.8,179.48,11211973.0,180.21,180.65,177.8,179.48,11211973.0
2023-03-15 11:00:00,179.47,180.56,178.52,179.58,8899966.0,179.47,180.56,178.52,179.58,8899966.0
2023-03-15 11:30:00,179.57,180.57,178.33,179.53,8516254.0,179.57,180.57,178.33,179.53,8516254.0
2023-03-15 12:00:00,179.55,179.98,177.96,178.56,6674627.0,179.55,179.98,177.96,178.56,6674627.0
2023-03-15 12:30:00,178.52,178.65,176.58,176.65,7337830.0,178.52,178.65,176.58,176.65,7337830.0
2023-03-15 13:00:00,176.64,178.83,176.03,178.45,8295167.0,176.64,178.83,176.03,178.45,8295167.0
2023-03-15 13:30:00,178.42,178.45,176.86,177.92,6345294.0,178.42,178.45,176.86,177.92,6345294.0
2023-03-15 14:00:00,177.93,179.22,176.45,179.04,7259426.0,177.93,179.22,176.45,179.04,7259426.0
2023-03-15 14:30:00,179.06,180.09,178.18,179.93,8291433.0,179.06,180.09,178.18,179.93,8291433.0
2023-03-15 15:00:00,179.94,180.68,179.15,180.52,7984451.0,179.94,180.68,179.15,180.52,7984451.0
2023-03-15 15:30:00,180.5,180.88,178.74,180.55,8503071.0,180.5,180.88,178.74,180.55,8503071.0
2023-03-16 09:30:00,180.27,182.48,178.84,182.2,15069416.0,180.27,182.48,178.84,182.2,15069416.0
2023-03-16 10:00:00,182.24,182.4,179.52,180.37,11312726.0,182.24,182.4,179.52,180.37,11312726.0
2023-03-16 10:30:00,180.37,182.2,179.81,181.95,9312373.0,180.37,182.2,179.81,181.95,9312373.0
2023-03-16 11:00:00,181.98,183.93,180.88,183.84,9862651.0,181.98,183.93,180.88,183.84,9862651.0
2023-03-16 11:30:00,183.8,185.42,183.12,185.04,9457344.0,183.8,185.42,183.12,185.04,9457344.0
2023-03-16 12:00:00,185.06,185.18,183.9,184.49,6506910.0,185.06,185.18,183.9,184.49,6506910.0
2023-03-16 12:30:00,184.45,185.36,183.58,185.35,6742326.0,184.45,185.36,183.58,185.35,6742326.0
2023-03-16 13:00:00,185.34,185.81,184.51,184.91,5652702.0,185.34,185.81,184.51,184.91,5652702.0
2023-03-16 13:30:00,184.92,185.26,183.72,184.42,4522932.0,184.92,185.26,183.72,184.42,4522932.0
2023-03-16 14:00:00,184.41,184.74,183.66,184.69,4712148.0,184.41,184.74,183.66,184.69,4712148.0
2023-03-16 14:30:00,184.69,185.09,183.85,184.92,4833656.0,184.69,185.09,183.85,184.92,4833656.0
2023-03-16 15:00:00,184.93,185.39,184.65,185.04,4921147.0,184.93,185.39,184.65,185.04,4921147.0
2023-03-16 15:30:00,185.04,185.15,183.77,184.03,6691777.0,185.04,185.15,183.77,184.03,6691777.0
2023-03-17 09:30:00,184.52,186.22,182.31,183.91,15017961.0,184.52,186.22,182.31,183.91,15017961.0
2023-03-17 10:00:00,183.91,184.9,180.75,180.91,12122687.0,183.91,184.9,180.75,180.91,12122687.0
2023-03-17 10:30:00,180.91,181.46,178.27,179.49,13148117.0,180.91,181.46,178.27,179.49,13148117.0
2023-03-17 11:00:00,179.46,179.65,177.33,177.88,9335029.0,179.46,179.65,177.33,177.88,9335029.0
2023-03-17 11:30:00,177.9,178.98,177.71,178.7,7145410.0,177.9,178.98,177.71,178.7,7145410.0
2023-03-17 12:00:00,178.7,180.14,178.5,180.01,6892971.0,178.7,180.14,178.5,180.01,6892971.0
2023-03-17 12:30:00,180.02,180.58,178.25,178.8,6302511.0,180.02,180.58,178.25,178.8,6302511.0
2023-03-17 13:00:00,178.78,180.18,178.74,179.86,4868529.0,178.78,180.18,178.74,179.86,4868529.0
2023-03-17 13:30:00,179.86,180.53,179.17,180.39,5464791.0,179.86,180.53,179.17,180.39,5464791.0
2023-03-17 14:00:00,180.4,180.83,178.75,179.07,5535807.0,180.4,180.83,178.75,179.07,5535807.0
2023-03-17 14:30:00,179.03,179.85,178.55,179.45,5327298.0,179.03,179.85,178.55,179.45,5327298.0
2023-03-17 15:00:00,179.46,180.38,179.12,180.09,5438076.0,179.46,180.38,179.12,180.09,5438076.0
2023-03-17 15:30:00,180.07,180.45,179.43,180.1,8014014.0,180.07,180.45,179.43,180.1,8014014.0
2023-03-20 09:30:00,178.06,180.8,176.35,180.34,14144749.0,178.06,180.8,176.35,180.34,14144749.0
2023-03-20 10:00:00,180.35,185.21,180.26,185.09,16161193.0,180.35,185.21,180.26,185.09,16161193.0
2023-03-20 10:30:00,185.07,186.44,184.42,185.78,13455200.0,185.07,186.44,184.42,185.78,13455200.0
2023-03-20 11:00:00,185.77,186.0,184.26,185.7,8805868.0,185.77,186.0,184.26,185.7,8805868.0
2023-03-20 11:30:00,185.7,185.81,183.76,183.95,7312955.0,185.7,185.81,183.76,183.95,7312955.0
2023-03-20 12:00:00,183.94,184.47,181.78,182.35,8965654.0,183.94,184.47,181.78,182.35,8965654.0
2023-03-20 12:30:00,182.32,182.75,181.29,182.35,6589612.0,182.32,182.75,181.29,182.35,6589612.0
2023-03-20 13:00:00,182.36,183.22,181.84,182.8,6046080.0,182.36,183.22,181.84,182.8,6046080.0
2023-03-20 13:30:00,182.82,183.52,182.53,183.16,4779864.0,182.82,183.52,182.53,183.16,4779864.0
2023-03-20 14:00:00,183.16,184.08,182.13,183.65,5958878.0,183.16,184.08,182.13,183.65,5958878.0
2023-03-20 14:30:00,183.65,184.04,182.99,183.49,4801855.0,183.65,184.04,182.99,183.49,4801855.0
2023-03-20 15:00:00,183.49,183.75,182.58,182.93,4934553.0,183.49,183.75,182.58,182.93,4934553.0
2023-03-20 15:30:00,182.92,183.81,182.66,183.24,6591281.0,182.92,183.81,182.66,183.24,6591281.0
2023-03-21 09:30:00,188.37,192.1,188.04,191.95,21163660.0,188.37,192.1,188.04,191.95,21163660.0
2023-03-21 10:00:00,191.97,192.7,189.62,190.87,14632252.0,191.97,192.7,189.62,190.87,14632252.0
2023-03-21 10:30:00,190.88,192.08,189.94,191.57,9665659.0,190.88,192.08,189.94,191.57,9665659.0
2023-03-21 11:00:00,191.58,194.16,191.42,193.76,10953629.0,191.58,194.16,191.42,193.76,10953629.0
2023-03-21 11:30:00,193.76,195.0,193.01,194.22,9366329.0,193.76,195.0,193.01,194.22,9366329.0
2023-03-21 12:00:00,194.21,194.5,193.7,193.74,5563734.0,194.21,194.5,193.7,193.74,5563734.0
2023-03-21 12:30:00,193.74,196.15,193.73,195.78,8010741.0,193.74,196.15,193.73,195.78,8010741.0
2023-03-21 13:00:00,195.79,196.25,195.19,196.04,5813017.0,195.79,196.25,195.19,196.04,5813017.0
2023-03-21 13:30:00,196.05,196.35,194.86,194.95,5727403.0,196.05,196.35,194.86,194.95,5727403.0
2023-03-21 14:00:00,194.97,196.8,194.85,196.65,6647731.0,194.97,196.8,194.85,196.65,6647731.0
2023-03-21 14:30:00,196.66,197.99,196.53,197.83,7194237.0,196.66,197.99,196.53,197.83,7194237.0
2023-03-21 15:00:00,197.8,198.0,196.44,197.03,8286778.0,197.8,198.0,196.44,197.03,8286778.0
2023-03-21 15:30:00,197.03,197.97,196.29,197.62,10263857.0,197.03,197.97,196.29,197.62,10263857.0
2023-03-22 09:30:00,199.3,200.66,195.76,197.17,19907907.0,199.3,200.66,195.76,197.17,19907907.0
2023-03-22 10:00:00,197.17,198.25,195.58,198.13,10578810.0,197.17,198.25,195.58,198.13,10578810.0
2023-03-22 10:30:00,198.13,198.28,196.69,197.93,7819364.0,198.13,198.28,196.69,197.93,7819364.0
2023-03-22 11:00:00,197.93,198.14,196.39,196.98,5574607.0,197.93,198.14,196.39,196.98,5574607.0
2023-03-22 11:30:00,196.99,197.9,196.72,197.13,4199216.0,196.99,197.9,196.72,197.13,4199216.0
2023-03-22 12:00:00,197.13,197.17,195.34,196.14,5981045.0,197.13,197.17,195.34,196.14,5981045.0
2023-03-22 12:30:00,196.14,196.55,195.35,196.22,4727777.0,196.14,196.55,195.35,196.22,4727777.0
2023-03-22 13:00:00,196.22,196.47,195.42,196.31,3817256.0,196.22,196.47,195.42,196.31,3817256.0
2023-03-22 13:30:00,196.31,197.41,196.2,197.1,4223052.0,196.31,197.41,196.2,197.1,4223052.0
2023-03-22 14:00:00,197.01,200.61,195.43,197.78,15939331.0,197.01,200.61,195.43,197.78,15939331.0
2023-03-22 14:30:00,197.81,199.75,194.59,196.58,15321069.0,197.81,199.75,194.59,196.58,15321069.0
2023-03-22 15:00:00,196.59,197.27,193.82,196.33,12143411.0,196.59,197.27,193.82,196.33,12143411.0
2023-03-22 15:30:00,196.35,196.41,190.95,191.0,12526904.0,196.35,196.41,190.95,191.0,12526904.0
2023-03-23 09:30:00,195.31,198.25,195.1,197.53,15566522.0,195.31,198.25,195.1,197.53,15566522.0
2023-03-23 10:00:00,197.54,199.31,197.1,198.28,11421868.0,197.54,199.31,197.1,198.28,11421868.0
2023-03-23 10:30:00,198.26,198.79,197.01,197.77,9143640.0,198.26,198.79,197.01,197.77,9143640.0
2023-03-23 11:00:00,197.78,198.69,196.13,196.34,7796629.0,197.78,198.69,196.13,196.34,7796629.0
2023-03-23 11:30:00,196.34,197.18,194.76,194.9,8471319.0,196.34,197.18,194.76,194.9,8471319.0
2023-03-23 12:00:00,194.89,195.93,194.35,195.7,7747200.0,194.89,195.93,194.35,195.7,7747200.0
2023-03-23 12:30:00,195.71,196.27,194.87,195.37,5496714.0,195.71,196.27,194.87,195.37,5496714.0
2023-03-23 13:00:00,195.41,195.92,193.01,193.44,7268272.0,195.41,195.92,193.01,193.44,7268272.0
2023-03-23 13:30:00,193.47,193.9,191.88,192.14,6834209.0,193.47,193.9,191.88,192.14,6834209.0
2023-03-23 14:00:00,192.14,192.63,190.57,190.61,6883900.0,192.14,192.63,190.57,190.61,6883900.0
2023-03-23 14:30:00,190.62,191.25,188.65,190.97,11048890.0,190.62,191.25,188.65,190.97,11048890.0
2023-03-23 15:00:00,190.97,192.54,189.36,190.68,10410602.0,190.97,192.54,189.36,190.68,10410602.0
2023-03-23 15:30:00,190.66,193.38,190.08,192.2,9520226.0,190.66,193.38,190.08,192.2,9520226.0
2023-03-24 09:30:00,191.65,192.36,188.26,190.45,14643629.0,191.65,192.36,188.26,190.45,14643629.0
2023-03-24 10:00:00,190.43,191.75,189.43,190.77,10116831.0,190.43,191.75,189.43,190.77,10116831.0
2023-03-24 10:30:00,190.78,191.24,189.1,189.52,7875899.0,190.78,191.24,189.1,189.52,7875899.0
2023-03-24 11:00:00,189.55,189.81,187.25,187.55,9202300.0,189.55,189.81,187.25,187.55,9202300.0
2023-03-24 11:30:00,187.56,189.61,187.15,189.51,8035141.0,187.56,189.61,187.15,189.51,8035141.0
2023-03-24 12:00:00,189.52,190.1,187.96,188.39,6674351.0,189.52,190.1,187.96,188.39,6674351.0
2023-03-24 12:30:00,188.36,189.55,188.2,189.03,5977304.0,188.36,189.55,188.2,189.03,5977304.0
2023-03-24 13:00:00,189.03,189.44,187.78,188.3,5523940.0,189.03,189.44,187.78,188.3,5523940.0
2023-03-24 13:30:00,188.33,189.19,188.26,188.96,4390477.0,188.33,189.19,188.26,188.96,4390477.0
2023-03-24 14:00:00,188.98,190.36,188.92,190.27,6113543.0,188.98,190.36,188.92,190.27,6113543.0
2023-03-24 14:30:00,190.29,190.7,189.95,190.17,5786131.0,190.29,190.7,189.95,190.17,5786131.0
2023-03-24 15:00:00,190.2,190.79,189.81,190.37,5685677.0,190.2,190.79,189.81,190.37,5685677.0
2023-03-24 15:30:00,190.34,190.5,189.42,190.42,6349603.0,190.34,190.5,189.42,190.42,6349603.0
2023-03-27 09:30:00,194.42,197.39,194.08,195.93,17206327.0,194.42,197.39,194.08,195.93,17206327.0
2023-03-27 10:00:00,195.94,196.93,194.9,195.0,9845786.0,195.94,196.93,194.9,195.0,9845786.0
2023-03-27 10:30:00,194.98,195.25,193.5,194.06,9487857.0,194.98,195.25,193.5,194.06,9487857.0
2023-03-27 11:00:00,194.07,194.97,193.43,194.84,6600800.0,194.07,194.97,193.43,194.84,6600800.0
2023-03-27 11:30:00,194.85,195.34,192.32,192.43,6590210.0,194.85,195.34,192.32,192.43,6590210.0
2023-03-27 12:00:00,192.44,193.03,191.86,192.7,6390623.0,192.44,193.03,191.86,192.7,6390623.0
2023-03-27 12:30:00,192.7,192.78,189.97,191.37,8555467.0,192.7,192.78,189.97,191.37,8555467.0
2023-03-27 13:00:00,191.4,191.85,190.84,191.7,6098136.0,191.4,191.85,190.84,191.7,6098136.0
2023-03-27 13:30:00,191.71,192.68,191.34,192.22,5503425.0,191.71,192.68,191.34,192.22,5503425.0
2023-03-27 14:00:00,192.23,193.15,191.56,192.78,5869289.0,192.23,193.15,191.56,192.78,5869289.0
2023-03-27 14:30:00,192.78,193.66,192.74,193.55,5787049.0,192.78,193.66,192.74,193.55,5787049.0
2023-03-27 15:00:00,193.57,193.93,192.74,193.13,6104672.0,193.57,193.93,192.74,193.13,6104672.0
2023-03-27 15:30:00,193.14,193.41,191.56,191.86,7131632.0,193.14,193.41,191.56,191.86,7131632.0
2023-03-28 09:30:00,192.0,192.35,187.85,188.45,12684375.0,192.0,192.35,187.85,188.45,12684375.0
2023-03-28 10:00:00,188.48,189.96,188.0,188.93,8912744.0,188.48,189.96,188.0,188.93,8912744.0
2023-03-28 10:30:00,188.94,189.16,187.64,188.14,7311758.0,188.94,189.16,187.64,188.14,7311758.0
2023-03-28 11:00:00,188.14,189.57,188.05,189.22,5663523.0,188.14,189.57,188.05,189.22,5663523.0
2023-03-28 11:30:00,189.19,189.39,188.33,188.78,4123766.0,189.19,189.39,188.33,188.78,4123766.0
2023-03-28 12:00:00,188.79,188.93,187.02,187.18,5394570.0,188.79,188.93,187.02,187.18,5394570.0
2023-03-28 12:30:00,187.16,187.18,185.43,185.98,7308506.0,187.16,187.18,185.43,185.98,7308506.0
2023-03-28 13:00:00,185.99,187.22,185.81,187.04,5545933.0,185.99,187.22,185.81,187.04,5545933.0
2023-03-28 13:30:00,187.04,187.39,186.34,186.93,5075189.0,187.04,187.39,186.34,186.93,5075189.0
2023-03-28 14:00:00,186.93,187.93,186.81,187.21,4740706.0,186.93,187.93,186.81,187.21,4740706.0
2023-03-28 14:30:00,187.21,188.04,186.92,187.82,3835684.0,187.21,188.04,186.92,187.82,3835684.0
2023-03-28 15:00:00,187.83,188.88,187.64,188.45,5361678.0,187.83,188.88,187.64,188.45,5361678.0
2023-03-28 15:30:00,188.44,189.37,188.19,189.21,6490563.0,188.44,189.37,188.19,189.21,6490563.0
2023-03-29 09:30:00,193.14,195.29,192.62,194.53,15744203.0,193.14,195.29,192.62,194.53,15744203.0
2023-03-29 10:00:00,194.53,194.7,189.87,190.29,13243606.0,194.53,194.7,189.87,190.29,13243606.0
2023-03-29 10:30:00,190.38,191.25,189.44,190.84,11376681.0,190.38,191.25,189.44,190.84,11376681.0
2023-03-29 11:00:00,190.83,191.77,190.78,191.51,7299585.0,190.83,191.77,190.78,191.51,7299585.0
2023-03-29 11:30:00,191.53,192.68,191.24,192.62,6565251.0,191.53,192.68,191.24,192.62,6565251.0
2023-03-29 12:00:00,192.62,193.53,192.31,193.4,6391090.0,192.62,193.53,192.31,193.4,6391090.0
2023-03-29 12:30:00,193.39,193.7,191.56,191.8,6800081.0,193.39,193.7,191.56,191.8,6800081.0
2023-03-29 13:00:00,191.79,192.77,191.4,192.47,5654304.0,191.79,192.77,191.4,192.47,5654304.0
2023-03-29 13:30:00,192.49,192.62,190.9,191.19,6131373.0,192.49,192.62,190.9,191.19,6131373.0
2023-03-29 14:00:00,191.19,191.59,190.63,191.54,5394413.0,191.19,191.59,190.63,191.54,5394413.0
2023-03-29 14:30:00,191.54,192.68,191.41,192.53,5476177.0,191.54,192.68,191.41,192.53,5476177.0
2023-03-29 15:00:00,192.53,193.39,192.02,193.28,6189659.0,192.53,193.39,192.02,193.28,6189659.0
2023-03-29 15:30:00,193.28,194.04,192.96,193.92,7195145.0,193.28,194.04,192.96,193.92,7195145.0
2023-03-30 09:30:00,195.58,196.78,194.42,195.96,14606601.0,195.58,196.78,194.42,195.96,14606601.0
2023-03-30 10:00:00,195.99,196.5,194.5,196.19,10419280.0,195.99,196.5,194.5,196.19,10419280.0
2023-03-30 10:30:00,196.21,196.48,195.21,195.91,6791580.0,196.21,196.48,195.21,195.91,6791580.0
2023-03-30 11:00:00,195.92,197.33,195.75,196.45,8579443.0,195.92,197.33,195.75,196.45,8579443.0
2023-03-30 11:30:00,196.45,196.77,195.94,196.36,5499170.0,196.45,196.77,195.94,196.36,5499170.0
2023-03-30 12:00:00,196.36,196.37,195.17,195.4,5512046.0,196.36,196.37,195.17,195.4,5512046.0
2023-03-30 12:30:00,195.39,196.18,194.96,195.98,5169995.0,195.39,196.18,194.96,195.98,5169995.0
2023-03-30 13:00:00,195.98,197.26,195.72,197.01,6651723.0,195.98,197.26,195.72,197.01,6651723.0
2023-03-30 13:30:00,197.01,197.16,195.5,195.8,6676317.0,197.01,197.16,195.5,195.8,6676317.0
2023-03-30 14:00:00,195.79,196.74,195.33,196.31,5499193.0,195.79,196.74,195.33,196.31,5499193.0
2023-03-30 14:30:00,196.31,196.54,195.3,195.63,4494774.0,196.31,196.54,195.3,195.63,4494774.0
2023-03-30 15:00:00,195.63,195.98,195.08,195.69,4866350.0,195.63,195.98,195.08,195.69,4866350.0
2023-03-30 15:30:00,195.69,196.1,195.15,195.28,5701120.0,195.69,196.1,195.15,195.28,5701120.0
2023-03-31 09:30:00,197.56,199.46,197.2,198.88,15201505.0,197.56,199.46,197.2,198.88,15201505.0
2023-03-31 10:00:00,198.93,199.9,198.81,199.73,10174887.0,198.93,199.9,198.81,199.73,10174887.0
2023-03-31 10:30:00,199.72,201.85,199.66,201.3,11620033.0,199.72,201.85,199.66,201.3,11620033.0
2023-03-31 11:00:00,201.3,202.24,200.66,202.02,9568308.0,201.3,202.24,200.66,202.02,9568308.0
2023-03-31 11:30:00,202.02,204.37,201.8,204.16,11735604.0,202.02,204.37,201.8,204.16,11735604.0
2023-03-31 12:00:00,204.16,205.45,203.91,205.32,12665275.0,204.16,205.45,203.91,205.32,12665275.0
2023-03-31 12:30:00,205.32,206.34,204.45,204.9,12540233.0,205.32,206.34,204.45,204.9,12540233.0
2023-03-31 13:00:00,204.9,205.68,204.12,204.83,9931567.0,204.9,205.68,204.12,204.83,9931567.0
2023-03-31 13:30:00,204.82,205.8,204.62,205.68,7902238.0,204.82,205.8,204.62,205.68,7902238.0
2023-03-31 14:00:00,205.69,207.18,205.64,206.89,10261014.0,205.69,207.18,205.64,206.89,10261014.0
2023-03-31 14:30:00,206.91,207.4,206.74,207.06,6982380.0,206.91,207.4,206.74,207.06,6982380.0
2023-03-31 15:00:00,207.03,207.79,206.66,207.03,9050740.0,207.03,207.79,206.66,207.03,9050740.0
2023-03-31 15:30:00,207.06,207.55,206.02,207.45,11700416.0,207.06,207.55,206.02,207.45,11700416.0
2023-04-03 09:30:00,199.91,202.69,197.44,198.27,22336449.0,199.91,202.69,197.44,198.27,22336449.0
2023-04-03 10:00:00,198.29,198.6,195.56,196.93,16553343.0,198.29,198.6,195.56,196.93,16553343.0
2023-04-03 10:30:00,196.95,197.44,194.23,194.26,12354568.0,196.95,197.44,194.23,194.26,12354568.0
2023-04-03 11:00:00,194.26,195.37,193.83,194.67,10713766.0,194.26,195.37,193.83,194.67,10713766.0
2023-04-03 11:30:00,194.69,194.99,193.84,194.89,8396936.0,194.69,194.99,193.84,194.89,8396936.0
2023-04-03 12:00:00,194.89,196.04,194.5,195.56,8221686.0,194.89,196.04,194.5,195.56,8221686.0
2023-04-03 12:30:00,195.56,195.64,194.3,194.33,5798286.0,195.56,195.64,194.3,194.33,5798286.0
2023-04-03 13:00:00,194.32,194.5,193.15,193.23,8399716.0,194.32,194.5,193.15,193.23,8399716.0
2023-04-03 13:30:00,193.23,193.66,192.2,192.71,8571642.0,193.23,193.66,192.2,192.71,8571642.0
2023-04-03 14:00:00,192.7,193.72,192.2,193.42,7442536.0,192.7,193.72,192.2,193.42,7442536.0
2023-04-03 14:30:00,193.44,194.49,193.15,194.3,7833763.0,193.44,194.49,193.15,194.3,7833763.0
2023-04-03 15:00:00,194.31,194.8,194.02,194.35,7325477.0,194.31,194.8,194.02,194.35,7325477.0
2023-04-03 15:30:00,194.35,195.29,194.16,194.75,9603557.0,194.35,195.29,194.16,194.75,9603557.0
2023-04-04 09:30:00,197.31,198.75,193.47,194.98,19338394.0,197.31,198.75,193.47,194.98,19338394.0
2023-04-04 10:00:00,194.98,196.0,192.8,193.72,12449984.0,194.98,196.0,192.8,193.72,12449984.0
2023-04-04 10:30:00,193.73,194.06,192.27,192.69,9085795.0,193.73,194.06,192.27,192.69,9085795.0
2023-04-04 11:00:00,192.69,193.28,190.59,191.23,8970394.0,192.69,193.28,190.59,191.23,8970394.0
2023-04-04 11:30:00,191.2,191.99,190.7,191.63,6046305.0,191.2,191.99,190.7,191.63,6046305.0
2023-04-04 12:00:00,191.63,192.29,190.69,191.64,6680034.0,191.63,192.29,190.69,191.64,6680034.0
2023-04-04 12:30:00,191.64,192.49,191.2,192.02,5528748.0,191.64,192.49,191.2,192.02,5528748.0
2023-04-04 13:00:00,192.05,192.37,191.3,192.13,5093171.0,192.05,192.37,191.3,192.13,5093171.0
2023-04-04 13:30:00,192.15,192.72,191.75,192.29,5303662.0,192.15,192.72,191.75,192.29,5303662.0
2023-04-04 14:00:00,192.3,192.48,191.2,191.26,4890649.0,192.3,192.48,191.2,191.26,4890649.0
2023-04-04 14:30:00,191.25,191.67,190.86,190.89,4809981.0,191.25,191.67,190.86,190.89,4809981.0
2023-04-04 15:00:00,190.87,191.62,190.32,191.04,5956395.0,190.87,191.62,190.32,191.04,5956395.0
2023-04-04 15:30:00,191.05,192.68,190.85,192.68,7134148.0,191.05,192.68,190.85,192.68,7134148.0
2023-04-05 09:30:00,190.54,190.68,187.26,187.82,14952801.0,190.54,190.68,187.26,187.82,14952801.0
2023-04-05 10:00:00,187.87,188.6,187.08,187.3,11121774.0,187.87,188.6,187.08,187.3,11121774.0
2023-04-05 10:30:00,187.31,187.91,184.8,184.89,10865330.0,187.31,187.91,184.8,184.89,10865330.0
2023-04-05 11:00:00,184.88,185.15,183.76,184.79,12167076.0,184.88,185.15,183.76,184.79,12167076.0
2023-04-05 11:30:00,184.8,185.41,184.23,184.72,6548214.0,184.8,185.41,184.23,184.72,6548214.0
2023-04-05 12:00:00,184.72,185.05,183.77,184.76,5965790.0,184.72,185.05,183.77,184.76,5965790.0
2023-04-05 12:30:00,184.77,185.83,184.42,185.47,5986429.0,184.77,185.83,184.42,185.47,5986429.0
2023-04-05 13:00:00,185.48,186.34,184.96,185.73,6626249.0,185.48,186.34,184.96,185.73,6626249.0
2023-04-05 13:30:00,185.73,186.69,185.4,186.6,5676947.0,185.73,186.69,185.4,186.6,5676947.0
2023-04-05 14:00:00,186.6,187.02,185.65,185.66,6467695.0,186.6,187.02,185.65,185.66,6467695.0
2023-04-05 14:30:00,185.66,186.59,185.61,185.99,5981912.0,185.66,186.59,185.61,185.99,5981912.0
2023-04-05 15:00:00,185.99,186.04,184.82,185.4,6770442.0,185.99,186.04,184.82,185.4,6770442.0
2023-04-05 15:30:00,185.41,186.33,185.15,185.5,9249815.0,185.41,186.33,185.15,185.5,9249815.0
2023-04-06 09:30:00,183.08,183.82,179.83,181.71,17138962.0,183.08,183.82,179.83,181.71,17138962.0
2023-04-06 10:00:00,181.67,184.78,181.65,183.86,14523990.0,181.67,184.78,181.65,183.86,14523990.0
2023-04-06 10:30:00,183.87,185.1,182.73,182.86,10342303.0,183.87,185.1,182.73,182.86,10342303.0
2023-04-06 11:00:00,182.88,184.4,182.75,183.56,7225367.0,182.88,184.4,182.75,183.56,7225367.0
2023-04-06 11:30:00,183.57,185.1,183.2,185.01,7098539.0,183.57,185.1,183.2,185.01,7098539.0
2023-04-06 12:00:00,185.01,186.0,184.69,184.89,6860226.0,185.01,186.0,184.69,184.89,6860226.0
2023-04-06 12:30:00,184.9,186.39,184.87,185.28,7334938.0,184.9,186.39,184.87,185.28,7334938.0
2023-04-06 13:00:00,185.3,185.85,185.07,185.34,4721909.0,185.3,185.85,185.07,185.34,4721909.0
2023-04-06 13:30:00,185.35,185.78,184.9,185.12,4622636.0,185.35,185.78,184.9,185.12,4622636.0
2023-04-06 14:00:00,185.13,186.05,185.11,185.95,4515720.0,185.13,186.05,185.11,185.95,4515720.0
2023-04-06 14:30:00,185.95,186.15,185.23,185.26,4689633.0,185.95,186.15,185.23,185.26,4689633.0
2023-04-06 15:00:00,185.27,185.48,184.4,185.04,5823102.0,185.27,185.48,184.4,185.04,5823102.0
2023-04-06 15:30:00,185.04,185.39,184.83,185.07,6432211.0,185.04,185.39,184.83,185.07,6432211.0
2023-04-10 09:30:00,179.94,180.68,176.11,177.11,18971110.0,179.94,180.68,176.11,177.11,18971110.0
2023-04-10 10:00:00,177.08,178.47,176.63,177.92,10429822.0,177.08,178.47,176.63,177.92,10429822.0
2023-04-10 10:30:00,177.9,179.2,177.85,178.19,8770389.0,177.9,179.2,177.85,178.19,8770389.0
2023-04-10 11:00:00,178.19,180.98,178.12,180.97,10183550.0,178.19,180.98,178.12,180.97,10183550.0
2023-04-10 11:30:00,180.97,182.5,180.6,180.68,10838270.0,180.97,182.5,180.6,180.68,10838270.0
2023-04-10 12:00:00,180.68,181.7,179.56,181.27,9932060.0,180.68,181.7,179.56,181.27,9932060.0
2023-04-10 12:30:00,181.28,182.68,181.07,182.62,7865190.0,181.28,182.68,181.07,182.62,7865190.0
2023-04-10 13:00:00,182.64,183.74,182.38,183.55,7901942.0,182.64,183.74,182.38,183.55,7901942.0
2023-04-10 13:30:00,183.54,184.06,182.82,183.82,6938389.0,183.54,184.06,182.82,183.82,6938389.0
2023-04-10 14:00:00,183.81,185.09,183.65,184.64,7984237.0,183.81,185.09,183.65,184.64,7984237.0
2023-04-10 14:30:00,184.65,185.1,184.04,184.93,6855150.0,184.65,185.1,184.04,184.93,6855150.0
2023-04-10 15:00:00,184.94,185.06,183.98,184.26,5972896.0,184.94,185.06,183.98,184.26,5972896.0
2023-04-10 15:30:00,184.27,184.71,184.05,184.51,6354867.0,184.27,184.71,184.05,184.51,6354867.0
2023-04-11 09:30:00,186.69,188.29,185.78,186.98,16689370.0,186.69,188.29,185.78,186.98,16689370.0
2023-04-11 10:00:00,186.96,187.61,185.64,186.86,10655234.0,186.96,187.61,185.64,186.86,10655234.0
2023-04-11 10:30:00,186.9,187.5,186.21,187.33,8975912.0,186.9,187.5,186.21,187.33,8975912.0
2023-04-11 11:00:00,187.35,189.19,187.01,188.52,9974200.0,187.35,189.19,187.01,188.52,9974200.0
2023-04-11 11:30:00,188.53,188.9,186.46,186.63,7769403.0,188.53,188.9,186.46,186.63,7769403.0
2023-04-11 12:00:00,186.62,187.74,186.62,187.28,5636846.0,186.62,187.74,186.62,187.28,5636846.0
2023-04-11 12:30:00,187.29,187.45,186.19,187.08,5484795.0,187.29,187.45,186.19,187.08,5484795.0
2023-04-11 13:00:00,187.09,188.02,186.79,187.86,5041377.0,187.09,188.02,186.79,187.86,5041377.0
2023-04-11 13:30:00,187.87,188.49,187.67,188.23,5109667.0,187.87,188.49,187.67,188.23,5109667.0
2023-04-11 14:00:00,188.24,188.62,187.26,188.36,5118272.0,188.24,188.62,187.26,188.36,5118272.0
2023-04-11 14:30:00,188.39,188.48,187.65,187.96,4229147.0,188.39,188.48,187.65,187.96,4229147.0
2023-04-11 15:00:00,187.95,188.4,187.43,188.28,4937866.0,187.95,188.4,187.43,188.28,4937866.0
2023-04-11 15:30:00,188.29,188.33,186.56,186.82,7711635.0,188.29,188.33,186.56,186.82,7711635.0
2023-04-12 09:30:00,190.77,191.59,187.27,187.81,17851014.0,190.77,191.59,187.27,187.81,17851014.0
2023-04-12 10:00:00,187.8,188.61,186.85,187.88,11246759.0,187.8,188.61,186.85,187.88,11246759.0
2023-04-12 10:30:00,187.87,188.15,183.17,183.19,13852081.0,187.87,188.15,183.17,183.19,13852081.0
2023-04-12 11:00:00,183.19,183.72,182.17,183.26,11012694.0,183.19,183.72,182.17,183.26,11012694.0
2023-04-12 11:30:00,183.26,184.41,181.89,184.07,10685915.0,183.26,184.41,181.89,184.07,10685915.0
2023-04-12 12:00:00,184.09,185.0,183.65,184.6,8423899.0,184.09,185.0,183.65,184.6,8423899.0
2023-04-12 12:30:00,184.63,185.0,183.42,184.22,6837787.0,184.63,185.0,183.42,184.22,6837787.0
2023-04-12 13:00:00,184.23,184.54,183.51,183.73,5401795.0,184.23,184.54,183.51,183.73,5401795.0
2023-04-12 13:30:00,183.73,184.03,182.37,182.75,5956781.0,183.73,184.03,182.37,182.75,5956781.0
2023-04-12 14:00:00,182.76,183.32,181.33,181.59,9032001.0,182.76,183.32,181.33,181.59,9032001.0
2023-04-12 14:30:00,181.58,181.89,181.1,181.61,7535987.0,181.58,181.89,181.1,181.61,7535987.0
2023-04-12 15:00:00,181.61,182.15,180.32,180.89,7943130.0,181.61,182.15,180.32,180.89,7943130.0
2023-04-12 15:30:00,180.91,181.69,180.31,180.55,9270202.0,180.91,181.69,180.31,180.55,9270202.0
2023-04-13 09:30:00,182.94,184.29,180.94,183.74,16110044.0,182.94,184.29,180.94,183.74,16110044.0
2023-04-13 10:00:00,183.72,185.24,183.02,184.55,11430039.0,183.72,185.24,183.02,184.55,11430039.0
2023-04-13 10:30:00,184.56,185.64,183.7,185.09,8737341.0,184.56,185.64,183.7,185.09,8737341.0
2023-04-13 11:00:00,185.1,186.17,184.76,186.03,8189963.0,185.1,186.17,184.76,186.03,8189963.0
2023-04-13 11:30:00,186.01,186.15,184.95,185.19,6726359.0,186.01,186.15,184.95,185.19,6726359.0
2023-04-13 12:00:00,185.19,185.99,184.46,185.9,7059892.0,185.19,185.99,184.46,185.9,7059892.0
2023-04-13 12:30:00,185.91,185.99,184.77,184.93,5124838.0,185.91,185.99,184.77,184.93,5124838.0
2023-04-13 13:00:00,184.94,185.25,184.42,184.68,5119481.0,184.94,185.25,184.42,184.68,5119481.0
2023-04-13 13:30:00,184.68,185.72,184.56,185.49,4720849.0,184.68,185.72,184.56,185.49,4720849.0
2023-04-13 14:00:00,185.48,186.5,185.38,185.99,6174962.0,185.48,186.5,185.38,185.99,6174962.0
2023-04-13 14:30:00,185.97,186.14,185.39,185.84,5588427.0,185.97,186.14,185.39,185.84,5588427.0
2023-04-13 15:00:00,185.84,186.25,185.65,186.02,4282553.0,185.84,186.25,185.65,186.02,4282553.0
2023-04-13 15:30:00,186.03,186.3,185.65,185.88,5618974.0,186.03,186.3,185.65,185.88,5618974.0
2023-04-14 09:30:00,183.88,186.28,182.2,185.26,13345033.0,183.88,186.28,182.2,185.26,13345033.0
2023-04-14 10:00:00,185.21,185.9,183.04,183.88,9953927.0,185.21,185.9,183.04,183.88,9953927.0
2023-04-14 10:30:00,183.9,184.75,183.05,183.43,6507374.0,183.9,184.75,183.05,183.43,6507374.0
2023-04-14 11:00:00,183.44,184.52,183.14,183.55,5372102.0,183.44,184.52,183.14,183.55,5372102.0
2023-04-14 11:30:00,183.57,183.86,182.66,182.88,4631761.0,183.57,183.86,182.66,182.88,4631761.0
2023-04-14 12:00:00,182.89,182.96,182.01,182.6,5537553.0,182.89,182.96,182.01,182.6,5537553.0
2023-04-14 12:30:00,182.59,183.17,182.26,182.85,4602585.0,182.59,183.17,182.26,182.85,4602585.0
2023-04-14 13:00:00,182.85,183.95,182.74,183.51,4936269.0,182.85,183.95,182.74,183.51,4936269.0
2023-04-14 13:30:00,183.5,183.87,182.97,183.85,4202595.0,183.5,183.87,182.97,183.85,4202595.0
2023-04-14 14:00:00,183.86,184.98,183.56,184.94,4926847.0,183.86,184.98,183.56,184.94,4926847.0
2023-04-14 14:30:00,184.95,185.39,184.71,185.17,5499896.0,184.95,185.39,184.71,185.17,5499896.0
2023-04-14 15:00:00,185.17,185.2,183.95,184.71,5156171.0,185.17,185.2,183.95,184.71,5156171.0
2023-04-14 15:30:00,184.72,185.34,184.54,184.99,6427714.0,184.72,185.34,184.54,184.99,6427714.0
2023-04-17 09:30:00,186.32,188.49,185.51,188.3,13147644.0,186.32,188.49,185.51,188.3,13147644.0
2023-04-17 10:00:00,188.24,189.69,186.48,186.51,11521936.0,188.24,189.69,186.48,186.51,11521936.0
2023-04-17 10:30:00,186.5,186.95,184.68,185.52,9603975.0,186.5,186.95,184.68,185.52,9603975.0
2023-04-17 11:00:00,185.54,185.66,183.63,183.7,7767902.0,185.54,185.66,183.63,183.7,7767902.0
2023-04-17 11:30:00,183.7,183.75,182.69,183.41,7948089.0,183.7,183.75,182.69,183.41,7948089.0
2023-04-17 12:00:00,183.41,183.89,182.81,183.88,5270678.0,183.41,183.89,182.81,183.88,5270678.0
2023-04-17 12:30:00,183.88,185.01,183.8,184.82,6411079.0,183.88,185.01,183.8,184.82,6411079.0
2023-04-17 13:00:00,184.82,185.45,184.4,184.58,5487514.0,184.82,185.45,184.4,184.58,5487514.0
2023-04-17 13:30:00,184.58,185.14,183.64,183.86,4813688.0,184.58,185.14,183.64,183.86,4813688.0
2023-04-17 14:00:00,183.88,184.59,183.54,184.5,4101723.0,183.88,184.59,183.54,184.5,4101723.0
2023-04-17 14:30:00,184.52,185.85,184.44,185.75,5511972.0,184.52,185.85,184.44,185.75,5511972.0
2023-04-17 15:00:00,185.76,186.66,185.72,186.56,6952144.0,185.76,186.66,185.72,186.56,6952144.0
2023-04-17 15:30:00,186.55,187.53,186.04,186.99,8991821.0,186.55,187.53,186.04,186.99,8991821.0
2023-04-18 09:30:00,187.11,187.69,184.88,185.09,11615199.0,187.11,187.69,184.88,185.09,11615199.0
2023-04-18 10:00:00,185.07,185.33,183.57,184.08,10779456.0,185.07,185.33,183.57,184.08,10779456.0
2023-04-18 10:30:00,184.07,184.84,183.6,184.12,7042101.0,184.07,184.84,183.6,184.12,7042101.0
2023-04-18 11:00:00,184.11,185.78,184.11,185.22,6325017.0,184.11,185.78,184.11,185.22,6325017.0
2023-04-18 11:30:00,185.22,185.49,184.17,184.5,5280017.0,185.22,185.49,184.17,184.5,5280017.0
2023-04-18 12:00:00,184.51,185.81,184.3,185.67,4672323.0,184.51,185.81,184.3,185.67,4672323.0
2023-04-18 12:30:00,185.67,185.75,184.83,184.99,4041678.0,185.67,185.75,184.83,184.99,4041678.0
2023-04-18 13:00:00,185.0,185.63,184.89,185.22,3905504.0,185.0,185.63,184.89,185.22,3905504.0
2023-04-18 13:30:00,185.22,186.03,185.1,185.21,4357820.0,185.22,186.03,185.1,185.21,4357820.0
2023-04-18 14:00:00,185.21,185.3,184.47,185.0,4968076.0,185.21,185.3,184.47,185.0,4968076.0
2023-04-18 14:30:00,185.02,185.1,183.82,184.32,4472505.0,185.02,185.1,183.82,184.32,4472505.0
2023-04-18 15:00:00,184.33,185.04,184.2,184.65,3798798.0,184.33,185.04,184.2,184.65,3798798.0
2023-04-18 15:30:00,184.65,185.18,184.23,184.31,5262214.0,184.65,185.18,184.23,184.31,5262214.0
2023-04-19 09:30:00,179.1,180.65,177.65,179.28,14307237.0,179.1,180.65,177.65,179.28,14307237.0
2023-04-19 10:00:00,179.31,181.0,179.24,180.44,9011935.0,179.31,181.0,179.24,180.44,9011935.0
2023-04-19 10:30:00,180.47,181.67,180.15,181.41,7958039.0,180.47,181.67,180.15,181.41,7958039.0
2023-04-19 11:00:00,181.39,182.13,181.34,181.63,6707875.0,181.39,182.13,181.34,181.63,6707875.0
2023-04-19 11:30:00,181.62,181.81,180.6,181.31,6076812.0,181.62,181.81,180.6,181.31,6076812.0
2023-04-19 12:00:00,181.31,182.0,180.96,181.97,4565278.0,181.31,182.0,180.96,181.97,4565278.0
2023-04-19 12:30:00,181.96,182.6,181.73,182.11,5045932.0,181.96,182.6,181.73,182.11,5045932.0
2023-04-19 13:00:00,182.12,182.71,181.86,182.53,3984061.0,182.12,182.71,181.86,182.53,3984061.0
2023-04-19 13:30:00,182.52,182.67,181.8,182.42,4248470.0,182.52,182.67,181.8,182.42,4248470.0
2023-04-19 14:00:00,182.43,183.25,182.31,182.93,4484904.0,182.43,183.25,182.31,182.93,4484904.0
2023-04-19 14:30:00,182.93,183.0,182.39,182.74,4204498.0,182.93,183.0,182.39,182.74,4204498.0
2023-04-19 15:00:00,182.72,183.5,182.43,182.92,5193386.0,182.72,183.5,182.43,182.92,5193386.0
2023-04-19 15:30:00,182.91,183.02,180.05,180.54,10385263.0,182.91,183.02,180.05,180.54,10385263.0
2023-04-20 09:30:00,166.17,169.6,165.01,167.11,30328417.0,166.17,169.6,165.01,167.11,30328417.0
2023-04-20 10:00:00,167.11,168.76,166.65,167.13,16452063.0,167.11,168.76,166.65,167.13,16452063.0
2023-04-20 10:30:00,167.14,168.15,166.75,166.92,11993648.0,167.14,168.15,166.75,166.92,11993648.0
2023-04-20 11:00:00,166.94,167.01,164.76,165.31,14630872.0,166.94,167.01,164.76,165.31,14630872.0
2023-04-20 11:30:00,165.31,165.53,163.8,163.82,12022748.0,165.31,165.53,163.8,163.82,12022748.0
2023-04-20 12:00:00,163.81,163.99,162.66,163.46,13123842.0,163.81,163.99,162.66,163.46,13123842.0
2023-04-20 12:30:00,163.45,163.87,163.03,163.38,7573382.0,163.45,163.87,163.03,163.38,7573382.0
2023-04-20 13:00:00,163.41,164.68,163.15,164.37,8220839.0,163.41,164.68,163.15,164.37,8220839.0
2023-04-20 13:30:00,164.35,164.6,163.27,163.28,6772406.0,164.35,164.6,163.27,163.28,6772406.0
2023-04-20 14:00:00,163.29,163.82,161.85,162.23,9914659.0,163.29,163.82,161.85,162.23,9914659.0
2023-04-20 14:30:00,162.23,162.4,161.61,162.15,7452227.0,162.23,162.4,161.61,162.15,7452227.0
2023-04-20 15:00:00,162.16,162.16,160.56,161.08,10308617.0,162.16,162.16,160.56,161.08,10308617.0
2023-04-20 15:30:00,161.11,163.32,161.1,162.99,13701603.0,161.11,163.32,161.1,162.99,13701603.0
2023-04-21 09:30:00,164.8,165.37,161.32,161.84,19195664.0,164.8,165.37,161.32,161.84,19195664.0
2023-04-21 10:00:00,161.82,164.67,161.75,163.56,14952989.0,161.82,164.67,161.75,163.56,14952989.0
2023-04-21 10:30:00,163.54,164.1,162.03,163.54,10001789.0,163.54,164.1,162.03,163.54,10001789.0
2023-04-21 11:00:00,163.58,164.32,163.41,163.86,7296033.0,163.58,164.32,163.41,163.86,7296033.0
2023-04-21 11:30:00,163.86,165.19,163.74,165.17,7388239.0,163.86,165.19,163.74,165.17,7388239.0
2023-04-21 12:00:00,165.18,165.25,164.21,164.24,5435010.0,165.18,165.25,164.21,164.24,5435010.0
2023-04-21 12:30:00,164.26,165.1,164.24,164.78,4296384.0,164.26,165.1,164.24,164.78,4296384.0
2023-04-21 13:00:00,164.79,165.51,164.71,165.29,6165657.0,164.79,165.51,164.71,165.29,6165657.0
2023-04-21 13:30:00,165.29,166.0,165.08,165.6,6291331.0,165.29,166.0,165.08,165.6,6291331.0
2023-04-21 14:00:00,165.61,165.91,165.26,165.59,4729841.0,165.61,165.91,165.26,165.59,4729841.0
2023-04-21 14:30:00,165.62,165.83,164.68,165.03,5232189.0,165.62,165.83,164.68,165.03,5232189.0
2023-04-21 15:00:00,165.03,165.6,164.82,165.21,4614688.0,165.03,165.6,164.82,165.21,4614688.0
2023-04-21 15:30:00,165.2,165.45,164.83,165.06,6419023.0,165.2,165.45,164.83,165.06,6419023.0
2023-04-24 09:30:00,164.65,165.65,162.72,163.57,14707743.0,164.65,165.65,162.72,163.57,14707743.0
2023-04-24 10:00:00,163.56,163.78,161.72,161.97,11926887.0,163.56,163.78,161.72,161.97,11926887.0
2023-04-24 10:30:00,161.98,162.07,158.61,160.09,19571385.0,161.98,162.07,158.61,160.09,19571385.0
2023-04-24 11:00:00,160.08,160.44,159.14,159.22,9833334.0,160.08,160.44,159.14,159.22,9833334.0
2023-04-24 11:30:00,159.21,160.06,159.07,159.77,6983342.0,159.21,160.06,159.07,159.77,6983342.0
2023-04-24 12:00:00,159.76,160.79,159.74,160.79,6524077.0,159.76,160.79,159.74,160.79,6524077.0
2023-04-24 12:30:00,160.78,161.35,160.28,160.46,7019517.0,160.78,161.35,160.28,160.46,7019517.0
2023-04-24 13:00:00,160.45,160.87,159.93,160.44,5794091.0,160.45,160.87,159.93,160.44,5794091.0
2023-04-24 13:30:00,160.43,161.26,160.14,161.05,5245669.0,160.43,161.26,160.14,161.05,5245669.0
2023-04-24 14:00:00,161.05,161.75,160.93,161.37,6337812.0,161.05,161.75,160.93,161.37,6337812.0
2023-04-24 14:30:00,161.37,161.91,160.76,161.73,6039837.0,161.37,161.91,160.76,161.73,6039837.0
2023-04-24 15:00:00,161.72,162.75,161.58,162.68,8386261.0,161.72,162.75,161.58,162.68,8386261.0
2023-04-24 15:30:00,162.7,163.22,162.41,162.55,9566984.0,162.7,163.22,162.41,162.55,9566984.0
2023-04-25 09:30:00,159.82,161.45,158.75,159.78,16165548.0,159.82,161.45,158.75,159.78,16165548.0
2023-04-25 10:00:00,159.79,162.28,159.59,161.5,12887636.0,159.79,162.28,159.59,161.5,12887636.0
2023-04-25 10:30:00,161.49,162.99,160.6,162.85,11821896.0,161.49,162.99,160.6,162.85,11821896.0
2023-04-25 11:00:00,162.84,163.47,162.06,163.08,10216676.0,162.84,163.47,162.06,163.08,10216676.0
2023-04-25 11:30:00,163.06,163.4,162.17,162.5,7137197.0,163.06,163.4,162.17,162.5,7137197.0
2023-04-25 12:00:00,162.5,163.45,162.04,162.92,5996992.0,162.5,163.45,162.04,162.92,5996992.0
2023-04-25 12:30:00,162.93,163.13,162.36,162.97,4805861.0,162.93,163.13,162.36,162.97,4805861.0
2023-04-25 13:00:00,163.0,163.2,161.94,162.69,6144745.0,163.0,163.2,161.94,162.69,6144745.0
2023-04-25 13:30:00,162.69,162.95,162.22,162.42,4260011.0,162.69,162.95,162.22,162.42,4260011.0
2023-04-25 14:00:00,162.42,162.65,161.2,161.68,6180512.0,162.42,162.65,161.2,161.68,6180512.0
2023-04-25 14:30:00,161.68,162.43,161.61,162.17,5484408.0,161.68,162.43,161.61,162.17,5484408.0
2023-04-25 15:00:00,162.16,162.61,161.52,161.59,5516705.0,162.16,162.61,161.52,161.59,5516705.0
2023-04-25 15:30:00,161.58,161.82,160.5,160.68,6635047.0,161.58,161.82,160.5,160.68,6635047.0
2023-04-26 09:30:00,160.29,160.67,156.17,156.25,17715310.0,160.29,160.67,156.17,156.25,17715310.0
2023-04-26 10:00:00,156.23,156.38,153.21,154.37,20079445.0,156.23,156.38,153.21,154.37,20079445.0
2023-04-26 10:30:00,154.34,156.05,153.92,155.86,11754706.0,154.34,156.05,153.92,155.86,11754706.0
2023-04-26 11:00:00,155.88,156.38,154.81,154.85,10627664.0,155.88,156.38,154.81,154.85,10627664.0
2023-04-26 11:30:00,154.84,156.2,154.83,156.13,7648578.0,154.84,156.2,154.83,156.13,7648578.0
2023-04-26 12:00:00,156.14,156.5,155.23,155.85,7801119.0,156.14,156.5,155.23,155.85,7801119.0
2023-04-26 12:30:00,155.85,156.82,155.3,156.54,7425972.0,155.85,156.82,155.3,156.54,7425972.0
2023-04-26 13:00:00,156.54,157.07,156.27,156.84,6676210.0,156.54,157.07,156.27,156.84,6676210.0
2023-04-26 13:30:00,156.84,157.19,156.16,156.41,6126540.0,156.84,157.19,156.16,156.41,6126540.0
2023-04-26 14:00:00,156.43,156.59,155.57,156.31,5882340.0,156.43,156.59,155.57,156.31,5882340.0
2023-04-26 14:30:00,156.3,156.45,154.7,154.97,6768319.0,156.3,156.45,154.7,154.97,6768319.0
2023-04-26 15:00:00,154.96,155.18,154.12,154.96,7545715.0,154.96,155.18,154.12,154.96,7545715.0
2023-04-26 15:30:00,154.96,155.14,153.14,153.64,10471771.0,154.96,155.14,153.14,153.64,10471771.0
2023-04-27 09:30:00,152.6,155.5,152.37,154.11,17085629.0,152.6,155.5,152.37,154.11,17085629.0
2023-04-27 10:00:00,154.12,156.23,153.84,155.27,11322398.0,154.12,156.23,153.84,155.27,11322398.0
2023-04-27 10:30:00,155.29,156.38,154.38,154.69,8389376.0,155.29,156.38,154.38,154.69,8389376.0
2023-04-27 11:00:00,154.69,157.99,154.52,157.62,9975930.0,154.69,157.99,154.52,157.62,9975930.0
2023-04-27 11:30:00,157.64,158.25,156.98,157.83,8917299.0,157.64,158.25,156.98,157.83,8917299.0
2023-04-27 12:00:00,157.84,158.54,157.71,157.77,6088321.0,157.84,158.54,157.71,157.77,6088321.0
2023-04-27 12:30:00,157.78,158.28,157.27,158.16,5108135.0,157.78,158.28,157.27,158.16,5108135.0
2023-04-27 13:00:00,158.17,159.07,157.8,159.03,5268935.0,158.17,159.07,157.8,159.03,5268935.0
2023-04-27 13:30:00,159.04,159.9,159.04,159.26,6222847.0,159.04,159.9,159.04,159.26,6222847.0
2023-04-27 14:00:00,159.26,160.0,159.17,159.97,5065119.0,159.26,160.0,159.17,159.97,5065119.0
2023-04-27 14:30:00,159.97,160.29,159.03,159.75,6414072.0,159.97,160.29,159.03,159.75,6414072.0
2023-04-27 15:00:00,159.74,160.18,159.53,159.71,5152688.0,159.74,160.18,159.53,159.71,5152688.0
2023-04-27 15:30:00,159.71,160.48,159.35,160.15,8155390.0,159.71,160.48,159.35,160.15,8155390.0
2023-04-28 09:30:00,160.9,161.66,157.32,159.06,14995845.0,160.9,161.66,157.32,159.06,14995845.0
2023-04-28 10:00:00,159.06,162.28,158.69,162.13,13145385.0,159.06,162.28,158.69,162.13,13145385.0
2023-04-28 10:30:00,162.11,163.31,160.6,162.16,11195110.0,162.11,163.31,160.6,162.16,11195110.0
2023-04-28 11:00:00,162.15,162.6,161.26,162.13,7840962.0,162.15,162.6,161.26,162.13,7840962.0
2023-04-28 11:30:00,162.14,162.85,161.57,162.67,6506724.0,162.14,162.85,161.57,162.67,6506724.0
2023-04-28 12:00:00,162.67,164.19,162.46,164.14,7324846.0,162.67,164.19,162.46,164.14,7324846.0
2023-04-28 12:30:00,164.13,164.98,163.89,164.95,7120963.0,164.13,164.98,163.89,164.95,7120963.0
2023-04-28 13:00:00,164.95,165.0,163.86,164.17,6307201.0,164.95,165.0,163.86,164.17,6307201.0
2023-04-28 13:30:00,164.17,164.8,163.61,164.63,5634927.0,164.17,164.8,163.61,164.63,5634927.0
2023-04-28 14:00:00,164.63,164.91,163.91,164.26,5043291.0,164.63,164.91,163.91,164.26,5043291.0
2023-04-28 14:30:00,164.26,164.54,163.76,164.36,5202060.0,164.26,164.54,163.76,164.36,5202060.0
2023-04-28 15:00:00,164.36,164.58,163.92,164.22,4846434.0,164.36,164.58,163.92,164.22,4846434.0
2023-04-28 15:30:00,164.23,164.56,163.68,164.35,7666033.0,164.23,164.56,163.68,164.35,7666033.0
2023-05-01 09:30:00,163.17,163.24,160.27,161.91,13997004.0,163.17,163.24,160.27,161.91,13997004.0
2023-05-01 10:00:00,161.9,163.28,161.0,162.3,10443610.0,161.9,163.28,161.0,162.3,10443610.0
2023-05-01 10:30:00,162.29,162.57,160.74,161.47,8657110.0,162.29,162.57,160.74,161.47,8657110.0
2023-05-01 11:00:00,161.47,161.77,158.83,159.09,9698871.0,161.47,161.77,158.83,159.09,9698871.0
2023-05-01 11:30:00,159.08,159.99,158.95,159.97,6733359.0,159.08,159.99,158.95,159.97,6733359.0
2023-05-01 12:00:00,159.96,161.12,159.77,160.96,6555482.0,159.96,161.12,159.77,160.96,6555482.0
2023-05-01 12:30:00,160.98,162.26,160.94,162.02,6098798.0,160.98,162.26,160.94,162.02,6098798.0
2023-05-01 13:00:00,162.01,162.43,161.75,161.94,5270496.0,162.01,162.43,161.75,161.94,5270496.0
2023-05-01 13:30:00,161.92,162.64,161.67,162.24,4528190.0,161.92,162.64,161.67,162.24,4528190.0
2023-05-01 14:00:00,162.23,162.55,161.41,161.58,5008321.0,162.23,162.55,161.41,161.58,5008321.0
2023-05-01 14:30:00,161.59,161.59,160.56,161.53,5717020.0,161.59,161.59,160.56,161.53,5717020.0
2023-05-01 15:00:00,161.52,161.61,160.66,161.12,4455839.0,161.52,161.61,160.66,161.12,4455839.0
2023-05-01 15:30:00,161.13,162.11,160.93,161.78,6233392.0,161.13,162.11,160.93,161.78,6233392.0
2023-05-02 09:30:00,161.88,165.49,161.83,164.33,16842643.0,161.88,165.49,161.83,164.33,16842643.0
2023-05-02 10:00:00,164.35,164.67,162.62,164.06,11980219.0,164.35,164.67,162.62,164.06,11980219.0
2023-05-02 10:30:00,164.03,164.45,161.33,161.77,11446080.0,164.03,164.45,161.33,161.77,11446080.0
2023-05-02 11:00:00,161.8,162.7,161.01,161.17,8175796.0,161.8,162.7,161.01,161.17,8175796.0
2023-05-02 11:30:00,161.19,161.42,159.75,160.64,10085345.0,161.19,161.42,159.75,160.64,10085345.0
2023-05-02 12:00:00,160.66,161.34,160.16,161.33,6321558.0,160.66,161.34,160.16,161.33,6321558.0
2023-05-02 12:30:00,161.3,162.04,161.26,161.7,5809643.0,161.3,162.04,161.26,161.7,5809643.0
2023-05-02 13:00:00,161.69,162.41,161.16,161.22,5188074.0,161.69,162.41,161.16,161.22,5188074.0
2023-05-02 13:30:00,161.23,162.24,161.01,161.92,5206491.0,161.23,162.24,161.01,161.92,5206491.0
2023-05-02 14:00:00,161.92,162.0,160.16,160.32,6480317.0,161.92,162.0,160.16,160.32,6480317.0
2023-05-02 14:30:00,160.33,160.63,159.86,160.55,6416923.0,160.33,160.63,159.86,160.55,6416923.0
2023-05-02 15:00:00,160.55,161.07,159.87,159.97,6273909.0,160.55,161.07,159.87,159.97,6273909.0
2023-05-02 15:30:00,159.98,160.62,158.93,160.29,9131304.0,159.98,160.62,158.93,160.29,9131304.0
2023-05-03 09:30:00,160.01,163.66,159.91,163.17,13857094.0,160.01,163.66,159.91,163.17,13857094.0
2023-05-03 10:00:00,163.16,164.86,162.68,163.93,10896291.0,163.16,164.86,162.68,163.93,10896291.0
2023-05-03 10:30:00,163.95,165.0,163.82,164.16,8632462.0,163.95,165.0,163.82,164.16,8632462.0
2023-05-03 11:00:00,164.15,164.39,162.85,163.03,6865700.0,164.15,164.39,162.85,163.03,6865700.0
2023-05-03 11:30:00,163.03,164.06,162.92,163.71,4934489.0,163.03,164.06,162.92,163.71,4934489.0
2023-05-03 12:00:00,163.71,164.46,163.45,164.25,5119192.0,163.71,164.46,163.45,164.25,5119192.0
2023-05-03 12:30:00,164.25,164.26,163.3,164.08,4105813.0,164.25,164.26,163.3,164.08,4105813.0
2023-05-03 13:00:00,164.09,165.0,163.97,164.82,5280923.0,164.09,165.0,163.97,164.82,5280923.0
2023-05-03 13:30:00,164.82,164.88,163.84,164.15,3886570.0,164.82,164.88,163.84,164.15,3886570.0
2023-05-03 14:00:00,164.13,164.99,163.36,164.6,8091419.0,164.13,164.99,163.36,164.6,8091419.0
2023-05-03 14:30:00,164.61,164.99,162.89,164.05,10097981.0,164.61,164.99,162.89,164.05,10097981.0
2023-05-03 15:00:00,164.06,164.58,161.72,161.8,9510713.0,164.06,164.58,161.72,161.8,9510713.0
2023-05-03 15:30:00,161.82,161.9,160.28,160.61,9982498.0,161.82,161.9,160.28,160.61,9982498.0
2023-05-04 09:30:00,162.71,162.95,160.96,161.57,13778234.0,162.71,162.95,160.96,161.57,13778234.0
2023-05-04 10:00:00,161.56,161.72,159.65,160.24,11898404.0,161.56,161.72,159.65,160.24,11898404.0
2023-05-04 10:30:00,160.24,161.74,159.82,161.46,8871015.0,160.24,161.74,159.82,161.46,8871015.0
2023-05-04 11:00:00,161.42,162.64,161.31,162.0,7408091.0,161.42,162.64,161.31,162.0,7408091.0
2023-05-04 11:30:00,162.0,162.36,160.76,161.1,5874989.0,162.0,162.36,160.76,161.1,5874989.0
2023-05-04 12:00:00,161.08,162.0,160.88,161.96,4986908.0,161.08,162.0,160.88,161.96,4986908.0
2023-05-04 12:30:00,161.96,162.0,160.49,160.99,5411158.0,161.96,162.0,160.49,160.99,5411158.0
2023-05-04 13:00:00,161.0,161.85,160.79,161.3,4607133.0,161.0,161.85,160.79,161.3,4607133.0
2023-05-04 13:30:00,161.3,162.28,161.23,162.15,3577989.0,161.3,162.28,161.23,162.15,3577989.0
2023-05-04 14:00:00,162.16,162.26,161.52,161.61,3157217.0,162.16,162.26,161.52,161.61,3157217.0
2023-05-04 14:30:00,161.6,161.94,161.03,161.37,3334722.0,161.6,161.94,161.03,161.37,3334722.0
2023-05-04 15:00:00,161.34,161.93,161.04,161.6,3778583.0,161.34,161.93,161.04,161.6,3778583.0
2023-05-04 15:30:00,161.61,161.83,161.04,161.22,4066153.0,161.61,161.83,161.04,161.22,4066153.0
2023-05-05 09:30:00,163.97,167.07,163.51,166.38,16507062.0,163.97,167.07,163.51,166.38,16507062.0
2023-05-05 10:00:00,166.39,167.34,166.01,166.88,8983713.0,166.39,167.34,166.01,166.88,8983713.0
2023-05-05 10:30:00,166.9,168.29,166.89,167.91,9244120.0,166.9,168.29,166.89,167.91,9244120.0
2023-05-05 11:00:00,167.93,169.1,167.81,168.57,7351629.0,167.93,169.1,167.81,168.57,7351629.0
2023-05-05 11:30:00,168.59,168.65,167.8,168.38,4924457.0,168.59,168.65,167.8,168.38,4924457.0
2023-05-05 12:00:00,168.39,168.73,167.6,168.13,4593357.0,168.39,168.73,167.6,168.13,4593357.0
2023-05-05 12:30:00,168.13,168.39,167.72,168.29,3937970.0,168.13,168.39,167.72,168.29,3937970.0
2023-05-05 13:00:00,168.3,169.4,168.3,169.22,5913492.0,168.3,169.4,168.3,169.22,5913492.0
2023-05-05 13:30:00,169.23,170.0,169.15,169.98,5281688.0,169.23,170.0,169.15,169.98,5281688.0
2023-05-05 14:00:00,169.97,170.44,169.73,170.13,5556540.0,169.97,170.44,169.73,170.13,5556540.0
2023-05-05 14:30:00,170.13,170.4,169.76,170.11,3928878.0,170.13,170.4,169.76,170.11,3928878.0
2023-05-05 15:00:00,170.12,170.79,169.8,170.16,5124201.0,170.12,170.79,169.8,170.16,5124201.0
2023-05-05 15:30:00,170.16,170.24,169.72,170.07,5922667.0,170.16,170.24,169.72,170.07,5922667.0
2023-05-08 09:30:00,173.7,173.8,170.4,172.09,16946830.0,173.7,173.8,170.4,172.09,16946830.0
2023-05-08 10:00:00,172.1,172.57,169.65,169.83,12226971.0,172.1,172.57,169.65,169.83,12226971.0
2023-05-08 10:30:00,169.85,170.88,169.19,170.46,9342875.0,169.85,170.88,169.19,170.46,9342875.0
2023-05-08 11:00:00,170.46,171.51,170.33,170.6,7315582.0,170.46,171.51,170.33,170.6,7315582.0
2023-05-08 11:30:00,170.6,172.1,170.25,172.09,6424295.0,170.6,172.1,170.25,172.09,6424295.0
2023-05-08 12:00:00,172.09,172.16,171.54,171.73,4777873.0,172.09,172.16,171.54,171.73,4777873.0
2023-05-08 12:30:00,171.72,172.04,171.12,172.03,4694551.0,171.72,172.04,171.12,172.03,4694551.0
2023-05-08 13:00:00,172.03,172.3,171.25,172.21,5485665.0,172.03,172.3,171.25,172.21,5485665.0
2023-05-08 13:30:00,172.21,172.46,171.38,171.53,5129897.0,172.21,172.46,171.38,171.53,5129897.0
2023-05-08 14:00:00,171.53,171.68,170.03,171.07,6207290.0,171.53,171.68,170.03,171.07,6207290.0
2023-05-08 14:30:00,171.06,171.73,171.02,171.72,4033718.0,171.06,171.73,171.02,171.72,4033718.0
2023-05-08 15:00:00,171.72,171.93,170.96,171.46,4912699.0,171.72,171.93,170.96,171.46,4912699.0
2023-05-08 15:30:00,171.45,171.95,171.28,171.85,5024335.0,171.45,171.95,171.28,171.85,5024335.0
2023-05-09 09:30:00,168.95,169.82,168.3,169.27,11994219.0,168.95,169.82,168.3,169.27,11994219.0
2023-05-09 10:00:00,169.28,169.42,167.92,168.06,8655320.0,169.28,169.42,167.92,168.06,8655320.0
2023-05-09 10:30:00,168.09,168.79,167.67,168.16,6128464.0,168.09,168.79,167.67,168.16,6128464.0
2023-05-09 11:00:00,168.15,168.21,167.05,167.49,6221577.0,168.15,168.21,167.05,167.49,6221577.0
2023-05-09 11:30:00,167.5,167.62,166.75,166.88,5342925.0,167.5,167.62,166.75,166.88,5342925.0
2023-05-09 12:00:00,166.86,167.18,166.63,166.64,4596834.0,166.86,167.18,166.63,166.64,4596834.0
2023-05-09 12:30:00,166.64,167.64,166.56,167.63,5139854.0,166.64,167.64,166.56,167.63,5139854.0
2023-05-09 13:00:00,167.64,167.78,167.39,167.53,4148146.0,167.64,167.78,167.39,167.53,4148146.0
2023-05-09 13:30:00,167.52,168.0,167.25,167.93,3740545.0,167.52,168.0,167.25,167.93,3740545.0
2023-05-09 14:00:00,167.95,168.44,167.87,168.2,4288994.0,167.95,168.44,167.87,168.2,4288994.0
2023-05-09 14:30:00,168.2,168.66,167.86,168.01,3944187.0,168.2,168.66,167.86,168.01,3944187.0
2023-05-09 15:00:00,168.0,168.75,167.94,168.48,3862575.0,168.0,168.75,167.94,168.48,3862575.0
2023-05-09 15:30:00,168.49,169.16,168.46,169.14,5496860.0,168.49,169.16,168.46,169.14,5496860.0
2023-05-10 09:30:00,172.55,173.87,171.4,172.75,16234731.0,172.55,173.87,171.4,172.75,16234731.0
2023-05-10 10:00:00,172.77,174.43,172.6,173.06,11496148.0,172.77,174.43,172.6,173.06,11496148.0
2023-05-10 10:30:00,173.06,173.68,169.01,169.39,12000025.0,173.06,173.68,169.01,169.39,12000025.0
2023-05-10 11:00:00,169.4,170.13,168.55,169.41,8741865.0,169.4,170.13,168.55,169.41,8741865.0
2023-05-10 11:30:00,169.41,169.87,168.65,168.87,5759561.0,169.41,169.87,168.65,168.87,5759561.0
2023-05-10 12:00:00,168.88,168.88,167.83,168.72,5421636.0,168.88,168.88,167.83,168.72,5421636.0
2023-05-10 12:30:00,168.69,169.4,168.51,168.68,5114715.0,168.69,169.4,168.51,168.68,5114715.0
2023-05-10 13:00:00,168.66,168.75,167.36,167.43,5494855.0,168.66,168.75,167.36,167.43,5494855.0
2023-05-10 13:30:00,167.43,167.81,166.68,167.69,5598504.0,167.43,167.81,166.68,167.69,5598504.0
2023-05-10 14:00:00,167.67,168.55,167.65,168.29,4373745.0,167.67,168.55,167.65,168.29,4373745.0
2023-05-10 14:30:00,168.29,168.98,168.2,168.85,5396096.0,168.29,168.98,168.2,168.85,5396096.0
2023-05-10 15:00:00,168.86,169.64,168.65,169.13,5645987.0,168.86,169.64,168.65,169.13,5645987.0
2023-05-10 15:30:00,169.15,169.5,168.36,168.55,6163944.0,169.15,169.5,168.36,168.55,6163944.0
2023-05-11 09:30:00,168.7,168.87,166.79,167.74,11668195.0,168.7,168.87,166.79,167.74,11668195.0
2023-05-11 10:00:00,167.77,169.61,167.74,168.19,9325603.0,167.77,169.61,167.74,168.19,9325603.0
2023-05-11 10:30:00,168.18,168.97,167.44,168.85,7689460.0,168.18,168.97,167.44,168.85,7689460.0
2023-05-11 11:00:00,168.85,169.3,168.12,169.18,5432623.0,168.85,169.3,168.12,169.18,5432623.0
2023-05-11 11:30:00,169.19,169.86,169.01,169.84,4964615.0,169.19,169.86,169.01,169.84,4964615.0
2023-05-11 12:00:00,169.85,170.0,168.63,168.86,4691365.0,169.85,170.0,168.63,168.86,4691365.0
2023-05-11 12:30:00,168.86,169.49,168.73,169.19,3713275.0,168.86,169.49,168.73,169.19,3713275.0
2023-05-11 13:00:00,169.19,169.71,168.95,169.1,3656763.0,169.19,169.71,168.95,169.1,3656763.0
2023-05-11 13:30:00,169.12,169.41,168.64,169.32,3897954.0,169.12,169.41,168.64,169.32,3897954.0
2023-05-11 14:00:00,169.35,169.49,168.96,169.39,2811164.0,169.35,169.49,168.96,169.39,2811164.0
2023-05-11 14:30:00,169.41,170.2,169.36,169.95,4473698.0,169.41,170.2,169.36,169.95,4473698.0
2023-05-11 15:00:00,169.94,170.48,169.72,169.92,4595378.0,169.94,170.48,169.72,169.92,4595378.0
2023-05-11 15:30:00,169.93,173.57,169.36,172.05,14184794.0,169.93,173.57,169.36,172.05,14184794.0
2023-05-12 09:30:00,176.07,177.38,174.6,176.11,22589801.0,176.07,177.38,174.6,176.11,22589801.0
2023-05-12 10:00:00,176.11,176.5,171.84,171.97,17903844.0,176.11,176.5,171.84,171.97,17903844.0
2023-05-12 10:30:00,171.96,172.97,171.15,171.96,11755745.0,171.96,172.97,171.15,171.96,11755745.0
2023-05-12 11:00:00,171.95,172.6,170.19,170.21,10082097.0,171.95,172.6,170.19,170.21,10082097.0
2023-05-12 11:30:00,170.21,170.46,168.75,170.26,10481496.0,170.21,170.46,168.75,170.26,10481496.0
2023-05-12 12:00:00,170.27,170.28,167.61,167.98,10309611.0,170.27,170.28,167.61,167.98,10309611.0
2023-05-12 12:30:00,167.98,168.8,167.23,167.81,8195329.0,167.98,168.8,167.23,167.81,8195329.0
2023-05-12 13:00:00,167.81,168.63,167.66,168.32,6085753.0,167.81,168.63,167.66,168.32,6085753.0
2023-05-12 13:30:00,168.33,168.7,167.59,167.74,5075410.0,168.33,168.7,167.59,167.74,5075410.0
2023-05-12 14:00:00,167.76,168.24,167.39,167.85,5112108.0,167.76,168.24,167.39,167.85,5112108.0
2023-05-12 14:30:00,167.84,168.03,167.33,167.89,4913856.0,167.84,168.03,167.33,167.89,4913856.0
2023-05-12 15:00:00,167.88,168.94,167.78,168.7,6156617.0,167.88,168.94,167.78,168.7,6156617.0
2023-05-12 15:30:00,168.71,169.04,167.27,168.0,10530585.0,168.71,169.04,167.27,168.0,10530585.0
2023-05-15 09:30:00,167.66,169.76,165.18,165.29,16046963.0,167.66,169.76,165.18,165.29,16046963.0
2023-05-15 10:00:00,165.3,166.66,165.15,166.26,9961107.0,165.3,166.66,165.15,166.26,9961107.0
2023-05-15 10:30:00,166.25,166.89,164.54,164.75,8088778.0,166.25,166.89,164.54,164.75,8088778.0
2023-05-15 11:00:00,164.74,166.29,164.64,165.95,7028871.0,164.74,166.29,164.64,165.95,7028871.0
2023-05-15 11:30:00,165.95,167.92,165.78,167.84,7778997.0,165.95,167.92,165.78,167.84,7778997.0
2023-05-15 12:00:00,167.84,168.01,167.21,167.65,5200941.0,167.84,168.01,167.21,167.65,5200941.0
2023-05-15 12:30:00,167.65,168.24,167.25,168.2,4549456.0,167.65,168.24,167.25,168.2,4549456.0
2023-05-15 13:00:00,168.2,168.43,167.73,168.07,4637186.0,168.2,168.43,167.73,168.07,4637186.0
2023-05-15 13:30:00,168.08,168.13,167.04,167.38,5091680.0,168.08,168.13,167.04,167.38,5091680.0
2023-05-15 14:00:00,167.38,167.55,166.92,167.42,4202625.0,167.38,167.55,166.92,167.42,4202625.0
2023-05-15 14:30:00,167.42,167.49,166.4,166.66,4502552.0,167.42,167.49,166.4,166.66,4502552.0
2023-05-15 15:00:00,166.67,166.67,165.81,166.09,5066847.0,166.67,166.67,165.81,166.09,5066847.0
2023-05-15 15:30:00,166.09,166.54,165.65,166.36,6143921.0,166.09,166.54,165.65,166.36,6143921.0
2023-05-16 09:30:00,165.65,167.1,164.35,164.84,13267472.0,165.65,167.1,164.35,164.84,13267472.0
2023-05-16 10:00:00,164.84,167.56,164.75,167.47,9817043.0,164.84,167.56,164.75,167.47,9817043.0
2023-05-16 10:30:00,167.45,169.29,167.16,169.08,9214170.0,167.45,169.29,167.16,169.08,9214170.0
2023-05-16 11:00:00,169.1,169.42,167.99,168.58,6457756.0,169.1,169.42,167.99,168.58,6457756.0
2023-05-16 11:30:00,168.56,169.52,167.92,169.12,5946019.0,168.56,169.52,167.92,169.12,5946019.0
2023-05-16 12:00:00,169.12,169.26,168.24,168.43,4275918.0,169.12,169.26,168.24,168.43,4275918.0
2023-05-16 12:30:00,168.42,168.97,167.85,168.79,4648018.0,168.42,168.97,167.85,168.79,4648018.0
2023-05-16 13:00:00,168.79,168.88,168.08,168.32,3909208.0,168.79,168.88,168.08,168.32,3909208.0
2023-05-16 13:30:00,168.32,168.74,168.16,168.71,3082522.0,168.32,168.74,168.16,168.71,3082522.0
2023-05-16 14:00:00,168.72,168.86,166.76,167.0,6119539.0,168.72,168.86,166.76,167.0,6119539.0
2023-05-16 14:30:00,167.02,167.4,166.51,167.35,4519295.0,167.02,167.4,166.51,167.35,4519295.0
2023-05-16 15:00:00,167.32,167.86,167.25,167.5,3771258.0,167.32,167.86,167.25,167.5,3771258.0
2023-05-16 15:30:00,167.5,167.54,166.39,166.53,5365516.0,167.5,167.54,166.39,166.53,5365516.0
2023-05-17 09:30:00,168.41,170.69,167.18,169.7,17996997.0,168.41,170.69,167.18,169.7,17996997.0
2023-05-17 10:00:00,169.72,172.29,169.62,171.82,14548027.0,169.72,172.29,169.62,171.82,14548027.0
2023-05-17 10:30:00,171.82,173.99,171.81,173.31,13650543.0,171.82,173.99,171.81,173.31,13650543.0
2023-05-17 11:00:00,173.31,173.66,172.37,173.23,9886910.0,173.31,173.66,172.37,173.23,9886910.0
2023-05-17 11:30:00,173.24,173.8,172.82,173.56,6369913.0,173.24,173.8,172.82,173.56,6369913.0
2023-05-17 12:00:00,173.56,173.58,172.36,172.66,5551741.0,173.56,173.58,172.36,172.66,5551741.0
2023-05-17 12:30:00,172.68,173.42,172.64,172.99,4913849.0,172.68,173.42,172.64,172.99,4913849.0
2023-05-17 13:00:00,173.0,173.56,172.7,173.46,4342666.0,173.0,173.56,172.7,173.46,4342666.0
2023-05-17 13:30:00,173.46,174.22,173.42,173.93,5511005.0,173.46,174.22,173.42,173.93,5511005.0
2023-05-17 14:00:00,173.94,174.04,173.42,173.86,4212133.0,173.94,174.04,173.42,173.86,4212133.0
2023-05-17 14:30:00,173.89,174.17,173.2,173.49,4715802.0,173.89,174.17,173.2,173.49,4715802.0
2023-05-17 15:00:00,173.47,174.5,173.34,173.91,5091079.0,173.47,174.5,173.34,173.91,5091079.0
2023-05-17 15:30:00,173.91,174.5,173.58,173.85,6951723.0,173.91,174.5,173.58,173.85,6951723.0
2023-05-18 09:30:00,174.29,174.94,172.63,173.36,16001769.0,174.29,174.94,172.63,173.36,16001769.0
2023-05-18 10:00:00,173.36,175.6,172.45,175.03,11396551.0,173.36,175.6,172.45,175.03,11396551.0
2023-05-18 10:30:00,175.04,175.42,173.43,174.36,8482473.0,175.04,175.42,173.43,174.36,8482473.0
2023-05-18 11:00:00,174.37,175.52,174.22,174.91,6824168.0,174.37,175.52,174.22,174.91,6824168.0
2023-05-18 11:30:00,174.91,175.75,174.31,175.06,6688746.0,174.91,175.75,174.31,175.06,6688746.0
2023-05-18 12:00:00,175.05,175.2,174.14,174.41,5262465.0,175.05,175.2,174.14,174.41,5262465.0
2023-05-18 12:30:00,174.38,174.93,173.89,174.66,5112342.0,174.38,174.93,173.89,174.66,5112342.0
2023-05-18 13:00:00,174.66,175.52,174.54,175.13,4541326.0,174.66,175.52,174.54,175.13,4541326.0
2023-05-18 13:30:00,175.14,175.48,174.59,174.71,3569566.0,175.14,175.48,174.59,174.71,3569566.0
2023-05-18 14:00:00,174.7,175.03,174.09,174.87,4135480.0,174.7,175.03,174.09,174.87,4135480.0
2023-05-18 14:30:00,174.88,175.35,174.81,175.25,3852071.0,174.88,175.35,174.81,175.25,3852071.0
2023-05-18 15:00:00,175.25,176.29,175.11,176.08,5507274.0,175.25,176.29,175.11,176.08,5507274.0
2023-05-18 15:30:00,176.09,177.06,175.95,176.9,7389155.0,176.09,177.06,175.95,176.9,7389155.0
2023-05-19 09:30:00,177.17,179.85,176.31,179.16,16146880.0,177.17,179.85,176.31,179.16,16146880.0
2023-05-19 10:00:00,179.16,181.28,178.51,181.27,14439798.0,179.16,181.28,178.51,181.27,14439798.0
2023-05-19 10:30:00,181.28,181.95,179.51,180.48,13027801.0,181.28,181.95,179.51,180.48,13027801.0
2023-05-19 11:00:00,180.48,181.23,178.82,178.82,9950080.0,180.48,181.23,178.82,178.82,9950080.0
2023-05-19 11:30:00,178.82,179.68,177.22,179.37,11613748.0,178.82,179.68,177.22,179.37,11613748.0
2023-05-19 12:00:00,179.37,179.75,178.73,179.04,7417143.0,179.37,179.75,178.73,179.04,7417143.0
2023-05-19 12:30:00,179.03,179.74,178.36,179.44,6540363.0,179.03,179.74,178.36,179.44,6540363.0
2023-05-19 13:00:00,179.43,180.49,179.41,180.45,6673313.0,179.43,180.49,179.41,180.45,6673313.0
2023-05-19 13:30:00,180.46,180.57,179.72,179.82,5005377.0,180.46,180.57,179.72,179.82,5005377.0
2023-05-19 14:00:00,179.81,180.48,179.52,179.65,5064606.0,179.81,180.48,179.52,179.65,5064606.0
2023-05-19 14:30:00,179.66,179.68,178.7,179.39,5614249.0,179.66,179.68,178.7,179.39,5614249.0
2023-05-19 15:00:00,179.38,179.9,179.16,179.46,4505307.0,179.38,179.9,179.16,179.46,4505307.0
2023-05-19 15:30:00,179.47,180.28,179.41,180.13,6828271.0,179.47,180.28,179.41,180.13,6828271.0
2023-05-22 09:30:00,180.78,185.4,180.11,183.79,19438470.0,180.78,185.4,180.11,183.79,19438470.0
2023-05-22 10:00:00,183.77,184.51,182.28,183.91,13254262.0,183.77,184.51,182.28,183.91,13254262.0
2023-05-22 10:30:00,183.91,185.28,183.85,184.77,9324743.0,183.91,185.28,183.85,184.77,9324743.0
2023-05-22 11:00:00,184.77,185.88,184.54,185.63,7673928.0,184.77,185.88,184.54,185.63,7673928.0
2023-05-22 11:30:00,185.62,186.26,184.82,185.28,7932507.0,185.62,186.26,184.82,185.28,7932507.0
2023-05-22 12:00:00,185.28,185.83,185.15,185.33,4665318.0,185.28,185.83,185.15,185.33,4665318.0
2023-05-22 12:30:00,185.3,185.63,184.67,185.55,4138066.0,185.3,185.63,184.67,185.55,4138066.0
2023-05-22 13:00:00,185.56,186.22,185.19,186.0,5505827.0,185.56,186.22,185.19,186.0,5505827.0
2023-05-22 13:30:00,186.02,186.87,186.01,186.42,5723465.0,186.02,186.87,186.01,186.42,5723465.0
2023-05-22 14:00:00,186.43,187.46,186.16,187.42,5031410.0,186.43,187.46,186.16,187.42,5031410.0
2023-05-22 14:30:00,187.44,188.48,187.16,188.29,7095693.0,187.44,188.48,187.16,188.29,7095693.0
2023-05-22 15:00:00,188.29,189.32,188.23,188.74,10015695.0,188.29,189.32,188.23,188.74,10015695.0
2023-05-22 15:30:00,188.74,189.24,188.26,188.93,9327480.0,188.74,189.24,188.26,188.93,9327480.0
2023-05-23 09:30:00,186.2,192.0,186.06,191.17,21036290.0,186.2,192.0,186.06,191.17,21036290.0
2023-05-23 10:00:00,191.15,191.75,189.88,191.68,13655130.0,191.15,191.75,189.88,191.68,13655130.0
2023-05-23 10:30:00,191.68,192.96,190.92,191.65,12218394.0,191.68,192.96,190.92,191.65,12218394.0
2023-05-23 11:00:00,191.64,192.42,190.63,191.21,8720243.0,191.64,192.42,190.63,191.21,8720243.0
2023-05-23 11:30:00,191.22,191.24,188.96,190.03,9052236.0,191.22,191.24,188.96,190.03,9052236.0
2023-05-23 12:00:00,190.04,190.22,187.93,188.01,8249566.0,190.04,190.22,187.93,188.01,8249566.0
2023-05-23 12:30:00,188.01,188.04,186.2,187.73,12211430.0,188.01,188.04,186.2,187.73,12211430.0
2023-05-23 13:00:00,187.73,189.19,187.32,187.51,8882769.0,187.73,189.19,187.32,187.51,8882769.0
2023-05-23 13:30:00,187.5,187.83,186.14,186.52,7868586.0,187.5,187.83,186.14,186.52,7868586.0
2023-05-23 14:00:00,186.53,187.59,185.57,186.13,8139075.0,186.53,187.59,185.57,186.13,8139075.0
2023-05-23 14:30:00,186.15,186.88,185.78,186.78,6567832.0,186.15,186.88,185.78,186.78,6567832.0
2023-05-23 15:00:00,186.78,187.02,185.26,185.84,8276018.0,186.78,187.02,185.26,185.84,8276018.0
2023-05-23 15:30:00,185.87,186.4,185.67,185.77,6801609.0,185.87,186.4,185.67,185.77,6801609.0
2023-05-24 09:30:00,182.23,182.94,179.26,179.95,19489198.0,182.23,182.94,179.26,179.95,19489198.0
2023-05-24 10:00:00,179.94,180.29,178.22,178.66,13521964.0,179.94,180.29,178.22,178.66,13521964.0
2023-05-24 10:30:00,178.65,179.89,178.38,179.25,9157757.0,178.65,179.89,178.38,179.25,9157757.0
2023-05-24 11:00:00,179.24,181.49,178.93,180.98,9197854.0,179.24,181.49,178.93,180.98,9197854.0
2023-05-24 11:30:00,180.98,181.65,180.4,181.06,6655402.0,180.98,181.65,180.4,181.06,6655402.0
2023-05-24 12:00:00,181.05,182.53,180.96,181.19,8058495.0,181.05,182.53,180.96,181.19,8058495.0
2023-05-24 12:30:00,181.18,182.3,180.88,182.1,6085551.0,181.18,182.3,180.88,182.1,6085551.0
2023-05-24 13:00:00,182.12,182.52,181.45,182.34,6183027.0,182.12,182.52,181.45,182.34,6183027.0
2023-05-24 13:30:00,182.34,183.81,182.04,183.46,6890365.0,182.34,183.81,182.04,183.46,6890365.0
2023-05-24 14:00:00,183.46,183.65,182.21,182.41,6579087.0,183.46,183.65,182.21,182.41,6579087.0
2023-05-24 14:30:00,182.41,182.94,181.8,182.08,6074697.0,182.41,182.94,181.8,182.08,6074697.0
2023-05-24 15:00:00,182.09,183.66,181.65,183.38,6317842.0,182.09,183.66,181.65,183.38,6317842.0
2023-05-24 15:30:00,183.4,184.22,182.76,182.86,7535398.0,183.4,184.22,182.76,182.86,7535398.0
2023-05-25 09:30:00,186.48,186.78,182.59,183.51,12487340.0,186.48,186.78,182.59,183.51,12487340.0
2023-05-25 10:00:00,183.52,184.14,180.58,182.52,8968059.0,183.52,184.14,180.58,182.52,8968059.0
2023-05-25 10:30:00,182.55,184.61,182.18,184.27,7979694.0,182.55,184.61,182.18,184.27,7979694.0
2023-05-25 11:00:00,184.27,185.04,183.93,184.4,6995861.0,184.27,185.04,183.93,184.4,6995861.0
2023-05-25 11:30:00,184.41,184.63,183.44,184.5,5333003.0,184.41,184.63,183.44,184.5,5333003.0
2023-05-25 12:00:00,184.52,185.31,183.91,185.26,4818723.0,184.52,185.31,183.91,185.26,4818723.0
2023-05-25 12:30:00,185.27,185.61,184.37,184.42,4208398.0,185.27,185.61,184.37,184.42,4208398.0
2023-05-25 13:00:00,184.41,184.58,183.95,184.29,3703638.0,184.41,184.58,183.95,184.29,3703638.0
2023-05-25 13:30:00,184.29,185.1,184.07,184.97,3326052.0,184.29,185.1,184.07,184.97,3326052.0
2023-05-25 14:00:00,184.97,185.77,184.71,184.71,4882199.0,184.97,185.77,184.71,184.71,4882199.0
2023-05-25 14:30:00,184.74,184.78,182.75,182.87,4711939.0,184.74,184.78,182.75,182.87,4711939.0
2023-05-25 15:00:00,182.87,184.62,182.77,184.49,5049197.0,182.87,184.62,182.77,184.49,5049197.0
2023-05-25 15:30:00,184.5,184.89,184.17,184.44,4969740.0,184.5,184.89,184.17,184.44,4969740.0
2023-05-26 09:30:00,184.62,189.22,184.53,189.16,16562506.0,184.62,189.22,184.53,189.16,16562506.0
2023-05-26 10:00:00,189.18,190.73,188.9,190.28,13234634.0,189.18,190.73,188.9,190.28,13234634.0
2023-05-26 10:30:00,190.28,191.53,189.71,191.31,10046060.0,190.28,191.53,189.71,191.31,10046060.0
2023-05-26 11:00:00,191.31,191.4,190.12,191.23,7459653.0,191.31,191.4,190.12,191.23,7459653.0
2023-05-26 11:30:00,191.24,194.85,191.24,194.51,11511632.0,191.24,194.85,191.24,194.51,11511632.0
2023-05-26 12:00:00,194.52,194.68,193.61,194.14,7537102.0,194.52,194.68,193.61,194.14,7537102.0
2023-05-26 12:30:00,194.14,196.73,193.97,196.55,9549382.0,194.14,196.73,193.97,196.55,9549382.0
2023-05-26 13:00:00,196.56,198.6,196.34,197.12,12910176.0,196.56,198.6,196.34,197.12,12910176.0
2023-05-26 13:30:00,197.14,197.79,195.4,195.93,8989988.0,197.14,197.79,195.4,195.93,8989988.0
2023-05-26 14:00:00,195.93,196.54,195.17,196.02,7683751.0,195.93,196.54,195.17,196.02,7683751.0
2023-05-26 14:30:00,196.02,196.75,195.36,196.08,7300967.0,196.02,196.75,195.36,196.08,7300967.0
2023-05-26 15:00:00,196.09,197.25,194.64,195.02,7499846.0,196.09,197.25,194.64,195.02,7499846.0
2023-05-26 15:30:00,195.01,195.05,191.89,193.16,12326235.0,195.01,195.05,191.89,193.16,12326235.0
2023-05-30 09:30:00,200.1,204.48,198.58,199.87,23159881.0,200.1,204.48,198.58,199.87,23159881.0
2023-05-30 10:00:00,199.88,202.3,197.53,200.18,12675426.0,199.88,202.3,197.53,200.18,12675426.0
2023-05-30 10:30:00,200.2,201.49,199.11,200.23,7891392.0,200.2,201.49,199.11,200.23,7891392.0
2023-05-30 11:00:00,200.23,201.35,199.09,199.96,7118083.0,200.23,201.35,199.09,199.96,7118083.0
2023-05-30 11:30:00,199.98,201.15,199.63,200.84,5834101.0,199.98,201.15,199.63,200.84,5834101.0
2023-05-30 12:00:00,200.82,200.9,199.33,199.54,5192324.0,200.82,200.9,199.33,199.54,5192324.0
2023-05-30 12:30:00,199.56,200.12,198.53,199.79,5116901.0,199.56,200.12,198.53,199.79,5116901.0
2023-05-30 13:00:00,199.79,200.23,198.89,198.94,4140782.0,199.79,200.23,198.89,198.94,4140782.0
2023-05-30 13:30:00,198.93,199.26,197.68,197.82,4773576.0,198.93,199.26,197.68,197.82,4773576.0
2023-05-30 14:00:00,197.83,200.29,197.58,200.05,5516600.0,197.83,200.29,197.58,200.05,5516600.0
2023-05-30 14:30:00,200.04,201.99,200.04,201.75,7759851.0,200.04,201.99,200.04,201.75,7759851.0
2023-05-30 15:00:00,201.74,201.93,200.35,201.11,5732923.0,201.74,201.93,200.35,201.11,5732923.0
2023-05-30 15:30:00,201.1,201.44,200.07,201.19,7081261.0,201.1,201.44,200.07,201.19,7081261.0
2023-05-31 09:30:00,199.79,202.99,198.17,199.97,18873679.0,199.79,202.99,198.17,199.97,18873679.0
2023-05-31 10:00:00,200.0,200.41,196.24,197.38,13531086.0,200.0,200.41,196.24,197.38,13531086.0
2023-05-31 10:30:00,197.38,198.4,196.9,197.54,9393128.0,197.38,198.4,196.9,197.54,9393128.0
2023-05-31 11:00:00,197.55,197.74,195.12,196.0,8608764.0,197.55,197.74,195.12,196.0,8608764.0
2023-05-31 11:30:00,196.02,197.44,195.36,196.78,6444531.0,196.02,197.44,195.36,196.78,6444531.0
2023-05-31 12:00:00,196.79,197.38,196.1,196.39,5527596.0,196.79,197.38,196.1,196.39,5527596.0
2023-05-31 12:30:00,196.38,197.17,196.21,196.33,4781970.0,196.38,197.17,196.21,196.33,4781970.0
2023-05-31 13:00:00,196.34,198.07,195.95,198.03,5746477.0,196.34,198.07,195.95,198.03,5746477.0
2023-05-31 13:30:00,198.04,199.45,197.87,199.42,7630142.0,198.04,199.45,197.87,199.42,7630142.0
2023-05-31 14:00:00,199.41,200.67,199.22,200.46,7544121.0,199.41,200.67,199.22,200.46,7544121.0
2023-05-31 14:30:00,200.48,200.61,199.06,199.84,6294848.0,200.48,200.61,199.06,199.84,6294848.0
2023-05-31 15:00:00,199.84,199.96,198.54,198.97,5997518.0,199.84,199.96,198.54,198.97,5997518.0
2023-05-31 15:30:00,198.97,203.95,198.64,203.93,13539321.0,198.97,203.95,198.64,203.93,13539321.0
2023-06-01 09:30:00,202.64,205.99,199.37,201.41,21585622.0,202.64,205.99,199.37,201.41,21585622.0
2023-06-01 10:00:00,201.42,203.45,200.54,201.74,12133122.0,201.42,203.45,200.54,201.74,12133122.0
2023-06-01 10:30:00,201.73,203.37,200.87,202.87,9003829.0,201.73,203.37,200.87,202.87,9003829.0
2023-06-01 11:00:00,202.84,204.99,202.79,204.04,9246870.0,202.84,204.99,202.79,204.04,9246870.0
2023-06-01 11:30:00,204.03,204.88,203.35,204.82,6737973.0,204.03,204.88,203.35,204.82,6737973.0
2023-06-01 12:00:00,204.85,206.89,204.44,206.42,8771380.0,204.85,206.89,204.44,206.42,8771380.0
2023-06-01 12:30:00,206.4,206.45,205.0,206.34,6632983.0,206.4,206.45,205.0,206.34,6632983.0
2023-06-01 13:00:00,206.33,207.15,205.41,206.94,6477200.0,206.33,207.15,205.41,206.94,6477200.0
2023-06-01 13:30:00,206.95,207.59,206.44,207.07,6160258.0,206.95,207.59,206.44,207.07,6160258.0
2023-06-01 14:00:00,207.07,208.69,206.84,208.26,8022677.0,207.07,208.69,206.84,208.26,8022677.0
2023-06-01 14:30:00,208.27,209.6,208.07,209.45,7713986.0,208.27,209.6,208.07,209.45,7713986.0
2023-06-01 15:00:00,209.44,209.8,207.36,207.91,8665369.0,209.44,209.8,207.36,207.91,8665369.0
2023-06-01 15:30:00,207.91,208.35,206.78,207.5,9778606.0,207.91,208.35,206.78,207.5,9778606.0
2023-06-02 09:30:00,210.08,213.35,209.75,210.86,21781344.0,210.08,213.35,209.75,210.86,21781344.0
2023-06-02 10:00:00,210.83,214.25,210.46,213.73,15930342.0,210.83,214.25,210.46,213.73,15930342.0
2023-06-02 10:30:00,213.73,215.86,213.24,215.83,13688986.0,213.73,215.86,213.24,215.83,13688986.0
2023-06-02 11:00:00,215.84,216.94,214.73,216.64,13173574.0,215.84,216.94,214.73,216.64,13173574.0
2023-06-02 11:30:00,216.62,217.25,215.56,216.17,10176846.0,216.62,217.25,215.56,216.17,10176846.0
2023-06-02 12:00:00,216.18,216.4,214.62,215.39,8350304.0,216.18,216.4,214.62,215.39,8350304.0
2023-06-02 12:30:00,215.39,216.8,215.03,216.35,7692990.0,215.39,216.8,215.03,216.35,7692990.0
2023-06-02 13:00:00,216.36,216.91,215.96,216.49,6546218.0,216.36,216.91,215.96,216.49,6546218.0
2023-06-02 13:30:00,216.49,216.6,215.53,215.91,5837863.0,216.49,216.6,215.53,215.91,5837863.0
2023-06-02 14:00:00,215.92,215.96,213.82,215.4,8862280.0,215.92,215.96,213.82,215.4,8862280.0
2023-06-02 14:30:00,215.41,216.2,215.25,215.59,6691817.0,215.41,216.2,215.25,215.59,6691817.0
2023-06-02 15:00:00,215.59,215.94,214.3,214.88,8003369.0,215.59,215.94,214.3,214.88,8003369.0
2023-06-02 15:30:00,214.88,215.03,213.52,213.99,9117712.0,214.88,215.03,213.52,213.99,9117712.0
2023-06-05 09:30:00,217.8,221.29,217.45,219.17,22338987.0,217.8,221.29,217.45,219.17,22338987.0
2023-06-05 10:00:00,219.19,220.57,216.5,217.12,14391502.0,219.19,220.57,216.5,217.12,14391502.0
2023-06-05 10:30:00,217.11,220.2,216.76,219.84,11422641.0,217.11,220.2,216.76,219.84,11422641.0
2023-06-05 11:00:00,219.87,220.2,218.46,218.97,8434489.0,219.87,220.2,218.46,218.97,8434489.0
2023-06-05 11:30:00,218.93,219.27,216.82,217.46,9168641.0,218.93,219.27,216.82,217.46,9168641.0
2023-06-05 12:00:00,217.45,218.57,217.02,218.51,6950369.0,217.45,218.57,217.02,218.51,6950369.0
2023-06-05 12:30:00,218.51,219.39,218.41,219.16,6209384.0,218.51,219.39,218.41,219.16,6209384.0
2023-06-05 13:00:00,219.17,219.3,217.32,217.61,5730685.0,219.17,219.3,217.32,217.61,5730685.0
2023-06-05 13:30:00,217.61,218.56,217.33,218.08,5787853.0,217.61,218.56,217.33,218.08,5787853.0
2023-06-05 14:00:00,218.1,218.39,216.2,216.49,6729963.0,218.1,218.39,216.2,216.49,6729963.0
2023-06-05 14:30:00,216.46,216.92,214.52,216.75,10218268.0,216.46,216.92,214.52,216.75,10218268.0
2023-06-05 15:00:00,216.75,217.17,215.18,216.9,6960781.0,216.75,217.17,215.18,216.9,6960781.0
2023-06-05 15:30:00,216.88,218.2,216.76,217.59,8528792.0,216.88,218.2,216.76,217.59,8528792.0
2023-06-06 09:30:00,216.14,216.86,212.53,213.82,17932088.0,216.14,216.86,212.53,213.82,17932088.0
2023-06-06 10:00:00,213.84,215.61,212.9,214.78,12340371.0,213.84,215.61,212.9,214.78,12340371.0
2023-06-06 10:30:00,214.78,217.75,214.75,217.36,12965999.0,214.78,217.75,214.75,217.36,12965999.0
2023-06-06 11:00:00,217.39,219.08,216.28,217.84,11524596.0,217.39,219.08,216.28,217.84,11524596.0
2023-06-06 11:30:00,217.84,220.79,217.77,220.1,11662983.0,217.84,220.79,217.77,220.1,11662983.0
2023-06-06 12:00:00,220.1,220.97,220.02,220.76,7695294.0,220.1,220.97,220.02,220.76,7695294.0
2023-06-06 12:30:00,220.76,220.89,217.82,217.9,9454314.0,220.76,220.89,217.82,217.9,9454314.0
2023-06-06 13:00:00,217.9,220.37,217.85,219.8,6908244.0,217.9,220.37,217.85,219.8,6908244.0
2023-06-06 13:30:00,219.79,220.45,219.0,219.57,5491926.0,219.79,220.45,219.0,219.57,5491926.0
2023-06-06 14:00:00,219.58,220.41,219.32,220.31,5190534.0,219.58,220.41,219.32,220.31,5190534.0
2023-06-06 14:30:00,220.32,220.65,219.8,220.44,4804119.0,220.32,220.65,219.8,220.44,4804119.0
2023-06-06 15:00:00,220.44,220.65,219.28,219.94,5328943.0,220.44,220.65,219.28,219.94,5328943.0
2023-06-06 15:30:00,219.95,221.91,218.93,221.29,8888897.0,219.95,221.91,218.93,221.29,8888897.0
2023-06-07 09:30:00,228.0,230.4,225.8,228.34,24946563.0,228.0,230.4,225.8,228.34,24946563.0
2023-06-07 10:00:00,228.34,230.83,227.75,228.4,17125081.0,228.34,230.83,227.75,228.4,17125081.0
2023-06-07 10:30:00,228.38,229.8,224.55,226.15,16078924.0,228.38,229.8,224.55,226.15,16078924.0
2023-06-07 11:00:00,226.15,228.9,225.62,228.8,10783524.0,226.15,228.9,225.62,228.8,10783524.0
2023-06-07 11:30:00,228.81,229.52,225.0,225.32,10373310.0,228.81,229.52,225.0,225.32,10373310.0
2023-06-07 12:00:00,225.34,227.14,223.2,223.81,12511021.0,225.34,227.14,223.2,223.81,12511021.0
2023-06-07 12:30:00,223.81,225.75,223.77,224.52,8606992.0,223.81,225.75,223.77,224.52,8606992.0
2023-06-07 13:00:00,224.53,225.58,223.92,224.8,7033205.0,224.53,225.58,223.92,224.8,7033205.0
2023-06-07 13:30:00,224.82,225.8,223.93,225.61,6942296.0,224.82,225.8,223.93,225.61,6942296.0
2023-06-07 14:00:00,225.61,227.24,225.35,226.23,8708481.0,225.61,227.24,225.35,226.23,8708481.0
2023-06-07 14:30:00,226.22,226.35,224.28,225.84,7979408.0,226.22,226.35,224.28,225.84,7979408.0
2023-06-07 15:00:00,225.84,226.13,224.36,225.19,7868546.0,225.84,226.13,224.36,225.19,7868546.0
2023-06-07 15:30:00,225.2,226.07,223.24,224.63,11582162.0,225.2,226.07,223.24,224.63,11582162.0
2023-06-08 09:30:00,224.22,227.38,223.01,227.02,16472080.0,224.22,227.38,223.01,227.02,16472080.0
2023-06-08 10:00:00,227.01,229.27,226.89,228.96,13291621.0,227.01,229.27,226.89,228.96,13291621.0
2023-06-08 10:30:00,228.96,230.75,228.6,230.59,12950013.0,228.96,230.75,228.6,230.59,12950013.0
2023-06-08 11:00:00,230.58,233.33,230.17,232.67,14665547.0,230.58,233.33,230.17,232.67,14665547.0
2023-06-08 11:30:00,232.68,233.2,231.33,231.94,9524706.0,232.68,233.2,231.33,231.94,9524706.0
2023-06-08 12:00:00,231.94,232.8,231.15,232.6,7845894.0,231.94,232.8,231.15,232.6,7845894.0
2023-06-08 12:30:00,232.6,232.62,230.68,231.16,5940243.0,232.6,232.62,230.68,231.16,5940243.0
2023-06-08 13:00:00,231.13,232.2,231.05,231.86,5309797.0,231.13,232.2,231.05,231.86,5309797.0
2023-06-08 13:30:00,231.85,232.14,230.85,231.91,5297561.0,231.85,232.14,230.85,231.91,5297561.0
2023-06-08 14:00:00,231.93,233.09,231.81,232.69,7459195.0,231.93,233.09,231.81,232.69,7459195.0
2023-06-08 14:30:00,232.69,233.57,232.38,233.1,6422025.0,232.69,233.57,232.38,233.1,6422025.0
2023-06-08 15:00:00,233.11,234.51,232.77,234.06,8531499.0,233.11,234.51,232.77,234.06,8531499.0
2023-06-08 15:30:00,234.06,235.23,233.35,234.83,10273251.0,234.06,235.23,233.35,234.83,10273251.0
2023-06-09 09:30:00,249.07,250.23,245.09,248.28,29036521.0,249.07,250.23,245.09,248.28,29036521.0
2023-06-09 10:00:00,248.31,252.42,247.4,250.64,18255008.0,248.31,252.42,247.4,250.64,18255008.0
2023-06-09 10:30:00,250.65,251.3,245.84,247.74,17257662.0,250.65,251.3,245.84,247.74,17257662.0
2023-06-09 11:00:00,247.71,250.0,246.9,247.04,11418139.0,247.71,250.0,246.9,247.04,11418139.0
2023-06-09 11:30:00,247.03,249.2,246.4,247.54,9314753.0,247.03,249.2,246.4,247.54,9314753.0
2023-06-09 12:00:00,247.55,247.7,242.75,244.13,11638002.0,247.55,247.7,242.75,244.13,11638002.0
2023-06-09 12:30:00,244.13,246.72,242.02,246.7,11641492.0,244.13,246.72,242.02,246.7,11641492.0
2023-06-09 13:00:00,246.71,247.88,246.01,247.34,8393688.0,246.71,247.88,246.01,247.34,8393688.0
2023-06-09 13:30:00,247.37,247.42,245.26,246.99,7924284.0,247.37,247.42,245.26,246.99,7924284.0
2023-06-09 14:00:00,247.0,247.55,246.05,246.63,6337787.0,247.0,247.55,246.05,246.63,6337787.0
2023-06-09 14:30:00,246.62,246.87,244.05,245.4,8660610.0,246.62,246.87,244.05,245.4,8660610.0
2023-06-09 15:00:00,245.39,245.5,243.37,244.17,7839828.0,245.39,245.5,243.37,244.17,7839828.0
2023-06-09 15:30:00,244.17,245.32,243.27,244.38,9858888.0,244.17,245.32,243.27,244.38,9858888.0
2023-06-12 09:30:00,247.95,249.48,245.88,248.06,19331526.0,247.95,249.48,245.88,248.06,19331526.0
2023-06-12 10:00:00,248.06,249.92,247.05,247.31,14699262.0,248.06,249.92,247.05,247.31,14699262.0
2023-06-12 10:30:00,247.31,247.8,244.59,246.91,13363864.0,247.31,247.8,244.59,246.91,13363864.0
2023-06-12 11:00:00,246.96,248.3,246.02,246.81,8880977.0,246.96,248.3,246.02,246.81,8880977.0
2023-06-12 11:30:00,246.83,247.98,246.54,247.09,6753206.0,246.83,247.98,246.54,247.09,6753206.0
2023-06-12 12:00:00,247.1,247.35,245.5,246.93,6303886.0,247.1,247.35,245.5,246.93,6303886.0
2023-06-12 12:30:00,246.93,247.99,246.32,246.6,5922055.0,246.93,247.99,246.32,246.6,5922055.0
2023-06-12 13:00:00,246.6,247.49,246.42,247.11,4973759.0,246.6,247.49,246.42,247.11,4973759.0
2023-06-12 13:30:00,247.11,249.09,246.7,248.8,8067561.0,247.11,249.09,246.7,248.8,8067561.0
2023-06-12 14:00:00,248.83,249.4,248.06,248.93,7086943.0,248.83,249.4,248.06,248.93,7086943.0
2023-06-12 14:30:00,248.93,250.0,248.17,249.98,6938637.0,248.93,250.0,248.17,249.98,6938637.0
2023-06-12 15:00:00,249.99,250.97,249.17,249.75,8680994.0,249.99,250.97,249.17,249.75,8680994.0
2023-06-12 15:30:00,249.72,250.09,248.92,249.88,8172248.0,249.72,250.09,248.92,249.88,8172248.0
2023-06-13 09:30:00,253.51,255.83,252.57,253.24,19139444.0,253.51,255.83,252.57,253.24,19139444.0
2023-06-13 10:00:00,253.21,255.59,251.4,252.18,13860580.0,253.21,255.59,251.4,252.18,13860580.0
2023-06-13 10:30:00,252.18,253.52,251.34,253.33,10330868.0,252.18,253.52,251.34,253.33,10330868.0
2023-06-13 11:00:00,253.35,254.97,253.24,254.64,9716185.0,253.35,254.97,253.24,254.64,9716185.0
2023-06-13 11:30:00,254.65,257.8,253.78,256.07,11501474.0,254.65,257.8,253.78,256.07,11501474.0
2023-06-13 12:00:00,256.07,258.97,255.84,258.62,11332212.0,256.07,258.97,255.84,258.62,11332212.0
2023-06-13 12:30:00,258.65,259.1,257.47,258.33,7838930.0,258.65,259.1,257.47,258.33,7838930.0
2023-06-13 13:00:00,258.34,258.95,257.62,258.74,5872230.0,258.34,258.95,257.62,258.74,5872230.0
2023-06-13 13:30:00,258.76,259.68,258.43,259.23,7189467.0,258.76,259.68,258.43,259.23,7189467.0
2023-06-13 14:00:00,259.22,259.24,255.63,255.96,9193867.0,259.22,259.24,255.63,255.96,9193867.0
2023-06-13 14:30:00,255.96,258.45,255.7,258.01,7587589.0,255.96,258.45,255.7,258.01,7587589.0
2023-06-13 15:00:00,258.0,259.38,257.66,258.25,6497168.0,258.0,259.38,257.66,258.25,6497168.0
2023-06-13 15:30:00,258.26,258.99,257.56,258.77,7122227.0,258.26,258.99,257.56,258.77,7122227.0
2023-06-14 09:30:00,260.17,260.56,255.25,257.1,20118556.0,260.17,260.56,255.25,257.1,20118556.0
2023-06-14 10:00:00,257.13,261.45,256.01,260.0,14826189.0,257.13,261.45,256.01,260.0,14826189.0
2023-06-14 10:30:00,260.04,261.57,258.72,258.9,9468383.0,260.04,261.57,258.72,258.9,9468383.0
2023-06-14 11:00:00,258.92,259.74,257.66,258.35,8414523.0,258.92,259.74,257.66,258.35,8414523.0
2023-06-14 11:30:00,258.38,258.47,256.51,256.94,6823411.0,258.38,258.47,256.51,256.94,6823411.0
2023-06-14 12:00:00,256.92,258.25,256.08,257.99,6483564.0,256.92,258.25,256.08,257.99,6483564.0
2023-06-14 12:30:00,257.97,259.18,257.48,258.81,5092352.0,257.97,259.18,257.48,258.81,5092352.0
2023-06-14 13:00:00,258.84,258.84,257.3,258.11,5270332.0,258.84,258.84,257.3,258.11,5270332.0
2023-06-14 13:30:00,258.12,258.69,257.6,258.3,3785761.0,258.12,258.69,257.6,258.3,3785761.0
2023-06-14 14:00:00,258.16,258.23,250.5,253.09,18504078.0,258.16,258.23,250.5,253.09,18504078.0
2023-06-14 14:30:00,253.06,257.85,252.21,256.47,13303738.0,253.06,257.85,252.21,256.47,13303738.0
2023-06-14 15:00:00,256.54,258.44,253.91,256.43,11421589.0,256.54,258.44,253.91,256.43,11421589.0
2023-06-14 15:30:00,256.45,257.0,254.25,256.76,9691935.0,256.45,257.0,254.25,256.76,9691935.0
2023-06-15 09:30:00,248.49,255.48,247.29,254.34,21814652.0,248.49,255.48,247.29,254.34,21814652.0
2023-06-15 10:00:00,254.34,257.95,254.3,257.45,16499464.0,254.34,257.95,254.3,257.45,16499464.0
2023-06-15 10:30:00,257.49,257.58,255.61,256.4,10970803.0,257.49,257.58,255.61,256.4,10970803.0
2023-06-15 11:00:00,256.42,257.5,256.0,257.47,7181463.0,256.42,257.5,256.0,257.47,7181463.0
2023-06-15 11:30:00,257.47,258.95,256.81,257.34,9063237.0,257.47,258.95,256.81,257.34,9063237.0
2023-06-15 12:00:00,257.34,257.35,254.27,254.63,8938975.0,257.34,257.35,254.27,254.63,8938975.0
2023-06-15 12:30:00,254.65,256.64,254.47,256.43,8165246.0,254.65,256.64,254.47,256.43,8165246.0
2023-06-15 13:00:00,256.46,257.2,255.48,256.89,6628573.0,256.46,257.2,255.48,256.89,6628573.0
2023-06-15 13:30:00,256.89,257.75,256.33,256.91,5991947.0,256.89,257.75,256.33,256.91,5991947.0
2023-06-15 14:00:00,256.91,257.04,254.83,256.16,7657149.0,256.91,257.04,254.83,256.16,7657149.0
2023-06-15 14:30:00,256.15,257.46,256.08,257.1,7140328.0,256.15,257.46,256.08,257.1,7140328.0
2023-06-15 15:00:00,257.11,257.18,255.15,255.78,7329199.0,257.11,257.18,255.15,255.78,7329199.0
2023-06-15 15:30:00,255.75,257.14,254.64,255.81,8680116.0,255.75,257.14,254.64,255.81,8680116.0
2023-06-16 09:30:00,258.92,262.14,257.2,261.92,25186704.0,258.92,262.14,257.2,261.92,25186704.0
2023-06-16 10:00:00,261.93,263.47,260.8,261.97,13622112.0,261.93,263.47,260.8,261.97,13622112.0
2023-06-16 10:30:00,261.96,262.4,258.89,259.31,11687636.0,261.96,262.4,258.89,259.31,11687636.0
2023-06-16 11:00:00,259.33,261.17,258.05,258.64,9886070.0,259.33,261.17,258.05,258.64,9886070.0
2023-06-16 11:30:00,258.65,259.58,257.56,259.52,8336655.0,258.65,259.58,257.56,259.52,8336655.0
2023-06-16 12:00:00,259.51,261.16,259.01,261.04,7473106.0,259.51,261.16,259.01,261.04,7473106.0
2023-06-16 12:30:00,261.06,261.76,260.41,260.89,6556929.0,261.06,261.76,260.41,260.89,6556929.0
2023-06-16 13:00:00,260.9,261.6,260.21,260.82,5279562.0,260.9,261.6,260.21,260.82,5279562.0
2023-06-16 13:30:00,260.82,261.6,260.43,261.12,4634132.0,260.82,261.6,260.43,261.12,4634132.0
2023-06-16 14:00:00,261.12,262.69,260.65,262.47,7620798.0,261.12,262.69,260.65,262.47,7620798.0
2023-06-16 14:30:00,262.47,263.6,261.27,261.34,9559242.0,262.47,263.6,261.27,261.34,9559242.0
2023-06-16 15:00:00,261.35,261.68,259.37,259.95,10204785.0,261.35,261.68,259.37,259.95,10204785.0
2023-06-16 15:30:00,259.99,261.61,259.99,260.54,9476125.0,259.99,261.61,259.99,260.54,9476125.0
2023-06-20 09:30:00,261.5,266.73,261.12,265.22,19788961.0,261.5,266.73,261.12,265.22,19788961.0
2023-06-20 10:00:00,265.18,266.19,262.22,262.44,14320447.0,265.18,266.19,262.22,262.44,14320447.0
2023-06-20 10:30:00,262.44,264.4,261.9,263.41,10823673.0,262.44,264.4,261.9,263.41,10823673.0
2023-06-20 11:00:00,263.41,264.95,263.08,264.69,8109735.0,263.41,264.95,263.08,264.69,8109735.0
2023-06-20 11:30:00,264.69,265.95,264.41,264.82,7288547.0,264.69,265.95,264.41,264.82,7288547.0
2023-06-20 12:00:00,264.85,268.97,264.64,268.75,9292086.0,264.85,268.97,264.64,268.75,9292086.0
2023-06-20 12:30:00,268.76,270.14,267.86,269.88,9184958.0,268.76,270.14,267.86,269.88,9184958.0
2023-06-20 13:00:00,269.88,271.53,269.21,270.75,9838137.0,269.88,271.53,269.21,270.75,9838137.0
2023-06-20 13:30:00,270.75,271.51,269.7,270.15,8602659.0,270.75,271.51,269.7,270.15,8602659.0
2023-06-20 14:00:00,270.15,271.34,269.46,271.3,7253144.0,270.15,271.34,269.46,271.3,7253144.0
2023-06-20 14:30:00,271.31,271.31,270.13,271.06,6060525.0,271.31,271.31,270.13,271.06,6060525.0
2023-06-20 15:00:00,271.07,272.72,270.03,272.7,8255652.0,271.07,272.72,270.03,272.7,8255652.0
2023-06-20 15:30:00,272.71,274.75,272.32,274.46,12854079.0,272.71,274.75,272.32,274.46,12854079.0
2023-06-21 09:30:00,275.13,276.99,268.06,268.07,25082416.0,275.13,276.99,268.06,268.07,25082416.0
2023-06-21 10:00:00,268.07,270.94,265.11,267.79,21487262.0,268.07,270.94,265.11,267.79,21487262.0
2023-06-21 10:30:00,267.75,269.9,265.86,266.1,14159465.0,267.75,269.9,265.86,266.1,14159465.0
2023-06-21 11:00:00,266.07,266.6,260.14,264.26,17897954.0,266.07,266.6,260.14,264.26,17897954.0
2023-06-21 11:30:00,264.25,266.28,262.16,262.24,12173961.0,264.25,266.28,262.16,262.24,12173961.0
2023-06-21 12:00:00,262.24,263.9,261.29,261.9,8590168.0,262.24,263.9,261.29,261.9,8590168.0
2023-06-21 12:30:00,261.88,263.0,257.82,258.77,10921713.0,261.88,263.0,257.82,258.77,10921713.0
2023-06-21 13:00:00,258.78,261.24,258.61,259.09,9187391.0,258.78,261.24,258.61,259.09,9187391.0
2023-06-21 13:30:00,259.07,262.1,258.97,261.74,8579729.0,259.07,262.1,258.97,261.74,8579729.0
2023-06-21 14:00:00,261.76,263.97,260.4,263.86,9313970.0,261.76,263.97,260.4,263.86,9313970.0
2023-06-21 14:30:00,263.91,264.7,263.34,264.23,8986780.0,263.91,264.7,263.34,264.23,8986780.0
2023-06-21 15:00:00,264.23,264.27,262.09,263.12,8262559.0,264.23,264.27,262.09,263.12,8262559.0
2023-06-21 15:30:00,263.13,263.52,259.27,259.46,11809184.0,263.13,263.52,259.27,259.46,11809184.0
2023-06-22 09:30:00,250.77,257.97,248.25,255.5,23262484.0,250.77,257.97,248.25,255.5,23262484.0
2023-06-22 10:00:00,255.38,261.7,255.38,261.57,16713663.0,255.38,261.7,255.38,261.57,16713663.0
2023-06-22 10:30:00,261.57,261.75,256.83,257.57,12482462.0,261.57,261.75,256.83,257.57,12482462.0
2023-06-22 11:00:00,257.52,260.74,257.51,259.15,9009361.0,257.52,260.74,257.51,259.15,9009361.0
2023-06-22 11:30:00,259.13,263.4,258.55,263.37,9870639.0,259.13,263.4,258.55,263.37,9870639.0
2023-06-22 12:00:00,263.35,263.73,260.76,262.35,8286049.0,263.35,263.73,260.76,262.35,8286049.0
2023-06-22 12:30:00,262.35,262.54,260.55,261.43,5501362.0,262.35,262.54,260.55,261.43,5501362.0
2023-06-22 13:00:00,261.44,262.48,259.71,262.21,7104424.0,261.44,262.48,259.71,262.21,7104424.0
2023-06-22 13:30:00,262.24,263.75,261.91,263.03,6612354.0,262.24,263.75,261.91,263.03,6612354.0
2023-06-22 14:00:00,263.06,264.15,262.15,263.15,6237654.0,263.06,264.15,262.15,263.15,6237654.0
2023-06-22 14:30:00,263.16,263.9,262.29,263.82,5293597.0,263.16,263.9,262.29,263.82,5293597.0
2023-06-22 15:00:00,263.8,264.28,262.69,262.99,6419279.0,263.8,264.28,262.69,262.99,6419279.0
2023-06-22 15:30:00,262.97,265.0,262.4,264.59,8951999.0,262.97,265.0,262.4,264.59,8951999.0
2023-06-23 09:30:00,259.29,262.02,253.55,255.28,22352205.0,259.29,262.02,253.55,255.28,22352205.0
2023-06-23 10:00:00,255.26,256.45,252.83,254.74,15546670.0,255.26,256.45,252.83,254.74,15546670.0
2023-06-23 10:30:00,254.72,258.11,254.55,257.07,13019554.0,254.72,258.11,254.55,257.07,13019554.0
2023-06-23 11:00:00,257.12,258.05,256.07,256.78,9053966.0,257.12,258.05,256.07,256.78,9053966.0
2023-06-23 11:30:00,256.8,259.4,255.71,258.79,9598832.0,256.8,259.4,255.71,258.79,9598832.0
2023-06-23 12:00:00,258.76,260.81,258.71,260.69,8606781.0,258.76,260.81,258.71,260.69,8606781.0
2023-06-23 12:30:00,260.75,261.68,260.1,260.87,7462368.0,260.75,261.68,260.1,260.87,7462368.0
2023-06-23 13:00:00,260.9,262.45,260.74,262.11,6673192.0,260.9,262.45,260.74,262.11,6673192.0
2023-06-23 13:30:00,262.12,262.43,260.86,260.93,6446377.0,262.12,262.43,260.86,260.93,6446377.0
2023-06-23 14:00:00,260.92,261.27,258.76,259.03,9070936.0,260.92,261.27,258.76,259.03,9070936.0
2023-06-23 14:30:00,259.03,259.04,256.45,256.92,10383490.0,259.03,259.04,256.45,256.92,10383490.0
2023-06-23 15:00:00,256.92,256.99,255.11,255.44,8629069.0,256.92,256.99,255.11,255.44,8629069.0
2023-06-23 15:30:00,255.45,257.92,254.68,256.55,11499042.0,255.45,257.92,254.68,256.55,11499042.0
2023-06-26 09:30:00,250.03,257.15,250.0,256.55,17365983.0,250.03,257.15,250.0,256.55,17365983.0
2023-06-26 10:00:00,256.6,258.37,253.86,254.72,13957241.0,256.6,258.37,253.86,254.72,13957241.0
2023-06-26 10:30:00,254.73,255.1,251.77,253.43,13289145.0,254.73,255.1,251.77,253.43,13289145.0
2023-06-26 11:00:00,253.42,253.46,248.53,249.32,12824901.0,253.42,253.46,248.53,249.32,12824901.0
2023-06-26 11:30:00,249.3,251.19,248.58,249.84,8565001.0,249.3,251.19,248.58,249.84,8565001.0
2023-06-26 12:00:00,249.83,249.88,242.65,243.82,15247412.0,249.83,249.88,242.65,243.82,15247412.0
2023-06-26 12:30:00,243.82,246.42,243.13,245.99,10222624.0,243.82,246.42,243.13,245.99,10222624.0
2023-06-26 13:00:00,246.04,246.63,244.49,246.34,8602068.0,246.04,246.63,244.49,246.34,8602068.0
2023-06-26 13:30:00,246.36,246.52,243.85,244.76,7484004.0,246.36,246.52,243.85,244.76,7484004.0
2023-06-26 14:00:00,244.77,245.92,244.33,245.59,6426330.0,244.77,245.92,244.33,245.59,6426330.0
2023-06-26 14:30:00,245.52,247.2,244.77,245.33,8811776.0,245.52,247.2,244.77,245.33,8811776.0
2023-06-26 15:00:00,245.36,246.25,244.4,244.68,6829913.0,245.36,246.25,244.4,244.68,6829913.0
2023-06-26 15:30:00,244.71,244.95,240.7,241.04,13179661.0,244.71,244.95,240.7,241.04,13179661.0
2023-06-27 09:30:00,243.24,246.43,240.86,246.0,22671353.0,243.24,246.43,240.86,246.0,22671353.0
2023-06-27 10:00:00,245.99,247.1,242.99,245.07,16199719.0,245.99,247.1,242.99,245.07,16199719.0
2023-06-27 10:30:00,245.09,246.3,242.61,243.43,11114877.0,245.09,246.3,242.61,243.43,11114877.0
2023-06-27 11:00:00,243.42,245.16,241.85,244.97,10170209.0,243.42,245.16,241.85,244.97,10170209.0
2023-06-27 11:30:00,244.96,245.73,244.23,245.05,7874936.0,244.96,245.73,244.23,245.05,7874936.0
2023-06-27 12:00:00,245.06,245.21,243.43,244.73,6696409.0,245.06,245.21,243.43,244.73,6696409.0
2023-06-27 12:30:00,244.75,246.91,244.36,246.01,6952098.0,244.75,246.91,244.36,246.01,6952098.0
2023-06-27 13:00:00,246.03,247.51,245.15,247.27,7144321.0,246.03,247.51,245.15,247.27,7144321.0
2023-06-27 13:30:00,247.3,249.45,247.29,249.34,9989489.0,247.3,249.45,247.29,249.34,9989489.0
2023-06-27 14:00:00,249.37,250.15,248.65,248.91,8348684.0,249.37,250.15,248.65,248.91,8348684.0
2023-06-27 14:30:00,248.94,249.28,246.58,247.06,8920916.0,248.94,249.28,246.58,247.06,8920916.0
2023-06-27 15:00:00,247.12,249.23,246.92,249.01,7945061.0,247.12,249.23,246.92,249.01,7945061.0
2023-06-27 15:30:00,249.03,250.39,248.53,250.2,10254092.0,249.03,250.39,248.53,250.2,10254092.0
2023-06-28 09:30:00,249.7,255.86,248.89,254.51,21701897.0,249.7,255.86,248.89,254.51,21701897.0
2023-06-28 10:00:00,254.53,257.33,253.6,257.33,12745096.0,254.53,257.33,253.6,257.33,12745096.0
2023-06-28 10:30:00,257.34,259.88,256.62,257.53,13332104.0,257.34,259.88,256.62,257.53,13332104.0
2023-06-28 11:00:00,257.56,258.36,254.9,255.99,13157278.0,257.56,258.36,254.9,255.99,13157278.0
2023-06-28 11:30:00,255.99,258.49,255.67,257.36,9275587.0,255.99,258.49,255.67,257.36,9275587.0
2023-06-28 12:00:00,257.34,258.88,255.6,256.2,8558152.0,257.34,258.88,255.6,256.2,8558152.0
2023-06-28 12:30:00,256.2,256.46,253.9,254.73,10452106.0,256.2,256.46,253.9,254.73,10452106.0
2023-06-28 13:00:00,254.73,256.91,254.3,256.29,7086160.0,254.73,256.91,254.3,256.29,7086160.0
2023-06-28 13:30:00,256.3,256.71,254.06,254.95,7191838.0,256.3,256.71,254.06,254.95,7191838.0
2023-06-28 14:00:00,254.99,256.99,254.53,256.25,6169550.0,254.99,256.99,254.53,256.25,6169550.0
2023-06-28 14:30:00,256.25,257.14,255.55,256.28,6686934.0,256.25,257.14,255.55,256.28,6686934.0
2023-06-28 15:00:00,256.29,256.87,254.48,256.01,7602011.0,256.29,256.87,254.48,256.01,7602011.0
2023-06-28 15:30:00,255.98,256.55,255.31,256.4,7526637.0,255.98,256.55,255.31,256.4,7526637.0
2023-06-29 09:30:00,258.09,260.74,256.18,257.07,17961239.0,258.09,260.74,256.18,257.07,17961239.0
2023-06-29 10:00:00,257.17,258.51,253.61,255.48,13602283.0,257.17,258.51,253.61,255.48,13602283.0
2023-06-29 10:30:00,255.48,257.77,254.2,257.39,10026991.0,255.48,257.77,254.2,257.39,10026991.0
2023-06-29 11:00:00,257.41,258.64,256.62,258.13,9539450.0,257.41,258.64,256.62,258.13,9539450.0
2023-06-29 11:30:00,258.14,258.33,256.62,257.81,7286250.0,258.14,258.33,256.62,257.81,7286250.0
2023-06-29 12:00:00,257.8,258.93,257.05,257.62,6192610.0,257.8,258.93,257.05,257.62,6192610.0
2023-06-29 12:30:00,257.62,257.66,255.0,255.43,6702810.0,257.62,257.66,255.0,255.43,6702810.0
2023-06-29 13:00:00,255.35,256.69,254.45,256.43,6766833.0,255.35,256.69,254.45,256.43,6766833.0
2023-06-29 13:30:00,256.43,256.69,255.13,255.19,5306399.0,256.43,256.69,255.13,255.19,5306399.0
2023-06-29 14:00:00,255.16,256.1,254.68,255.83,5308737.0,255.16,256.1,254.68,255.83,5308737.0
2023-06-29 14:30:00,255.85,256.99,255.1,256.82,5689203.0,255.85,256.99,255.1,256.82,5689203.0
2023-06-29 15:00:00,256.82,257.31,255.85,256.32,5536921.0,256.82,257.31,255.85,256.32,5536921.0
2023-06-29 15:30:00,256.3,257.59,255.84,257.53,7352458.0,256.3,257.59,255.84,257.53,7352458.0
2023-06-30 09:30:00,260.63,262.51,259.89,261.36,15696124.0,260.63,262.51,259.89,261.36,15696124.0
2023-06-30 10:00:00,261.44,264.24,261.44,263.49,12850446.0,261.44,264.24,261.44,263.49,12850446.0
2023-06-30 10:30:00,263.49,264.24,262.53,263.38,7534979.0,263.49,264.24,262.53,263.38,7534979.0
2023-06-30 11:00:00,263.38,264.45,263.01,263.86,6573660.0,263.38,264.45,263.01,263.86,6573660.0
2023-06-30 11:30:00,263.85,263.88,261.6,263.02,7095579.0,263.85,263.88,261.6,263.02,7095579.0
2023-06-30 12:00:00,263.03,263.8,262.63,263.69,4891338.0,263.03,263.8,262.63,263.69,4891338.0
2023-06-30 12:30:00,263.7,263.92,263.35,263.87,4074351.0,263.7,263.92,263.35,263.87,4074351.0
2023-06-30 13:00:00,263.89,264.09,263.03,263.38,3947161.0,263.89,264.09,263.03,263.38,3947161.0
2023-06-30 13:30:00,263.38,263.93,263.37,263.84,3136818.0,263.38,263.93,263.37,263.84,3136818.0
2023-06-30 14:00:00,263.85,263.85,262.56,262.81,4203816.0,263.85,263.85,262.56,262.81,4203816.0
2023-06-30 14:30:00,262.82,263.16,262.01,262.45,5560659.0,262.82,263.16,262.01,262.45,5560659.0
2023-06-30 15:00:00,262.47,263.1,262.18,263.0,4286641.0,262.47,263.1,262.18,263.0,4286641.0
2023-06-30 15:30:00,262.98,263.1,261.63,261.68,7621122.0,262.98,263.1,261.63,261.68,7621122.0
2023-07-03 09:30:00,276.49,284.25,276.08,281.89,26825326.0,276.49,284.25,276.08,281.89,26825326.0
2023-07-03 10:00:00,281.98,282.8,280.04,281.66,14634515.0,281.98,282.8,280.04,281.66,14634515.0
2023-07-03 10:30:00,281.64,282.02,278.9,279.23,11421769.0,281.64,282.02,278.9,279.23,11421769.0
2023-07-03 11:00:00,279.21,279.99,277.32,277.8,9870018.0,279.21,279.99,277.32,277.8,9870018.0
2023-07-03 11:30:00,277.8,278.55,275.11,276.27,10261108.0,277.8,278.55,275.11,276.27,10261108.0
2023-07-03 12:00:00,276.27,278.52,275.42,277.68,8422455.0,276.27,278.52,275.42,277.68,8422455.0
2023-07-03 12:30:00,277.69,280.16,277.03,280.0,9425108.0,277.69,280.16,277.03,280.0,9425108.0
2023-07-05 09:30:00,278.77,282.94,278.0,281.2,17821461.0,278.77,282.94,278.0,281.2,17821461.0
2023-07-05 10:00:00,281.27,282.16,279.43,280.88,11435488.0,281.27,282.16,279.43,280.88,11435488.0
2023-07-05 10:30:00,280.9,281.35,278.78,280.46,9185894.0,280.9,281.35,278.78,280.46,9185894.0
2023-07-05 11:00:00,280.43,280.85,278.03,278.5,7315386.0,280.43,280.85,278.03,278.5,7315386.0
2023-07-05 11:30:00,278.5,280.2,277.82,278.04,7420557.0,278.5,280.2,277.82,278.04,7420557.0
2023-07-05 12:00:00,278.02,279.61,277.6,279.37,6244761.0,278.02,279.61,277.6,279.37,6244761.0
2023-07-05 12:30:00,279.38,280.21,278.88,279.93,6168142.0,279.38,280.21,278.88,279.93,6168142.0
2023-07-05 13:00:00,279.97,281.23,279.87,280.8,6344230.0,279.97,281.23,279.87,280.8,6344230.0
2023-07-05 13:30:00,280.79,281.05,280.2,280.51,3815167.0,280.79,281.05,280.2,280.51,3815167.0
2023-07-05 14:00:00,280.53,281.0,278.75,279.41,7285305.0,280.53,281.0,278.75,279.41,7285305.0
2023-07-05 14:30:00,279.45,281.29,279.43,280.62,5851585.0,279.45,281.29,279.43,280.62,5851585.0
2023-07-05 15:00:00,280.6,282.39,280.47,282.33,7478761.0,280.6,282.39,280.47,282.33,7478761.0
2023-07-05 15:30:00,282.31,283.85,281.81,282.44,10188730.0,282.31,283.85,281.81,282.44,10188730.0
2023-07-06 09:30:00,278.09,279.97,272.88,274.23,18486358.0,278.09,279.97,272.88,274.23,18486358.0
2023-07-06 10:00:00,274.23,275.53,273.0,275.39,10620932.0,274.23,275.53,273.0,275.39,10620932.0
2023-07-06 10:30:00,275.39,276.48,274.27,275.12,8876265.0,275.39,276.48,274.27,275.12,8876265.0
2023-07-06 11:00:00,275.15,276.33,274.4,275.2,7057957.0,275.15,276.33,274.4,275.2,7057957.0
2023-07-06 11:30:00,275.18,276.87,274.97,276.35,6296734.0,275.18,276.87,274.97,276.35,6296734.0
2023-07-06 12:00:00,276.37,278.36,276.04,277.94,7302883.0,276.37,278.36,276.04,277.94,7302883.0
2023-07-06 12:30:00,277.91,278.71,277.2,278.0,6214777.0,277.91,278.71,277.2,278.0,6214777.0
2023-07-06 13:00:00,277.99,278.09,276.3,276.53,5153923.0,277.99,278.09,276.3,276.53,5153923.0
2023-07-06 13:30:00,276.51,277.5,275.57,277.5,6114523.0,276.51,277.5,275.57,277.5,6114523.0
2023-07-06 14:00:00,277.51,277.75,276.76,277.06,4328863.0,277.51,277.75,276.76,277.06,4328863.0
2023-07-06 14:30:00,277.05,278.2,276.95,278.03,4292551.0,277.05,278.2,276.95,278.03,4292551.0
2023-07-06 15:00:00,278.03,278.13,277.08,277.57,4367421.0,278.03,278.13,277.08,277.57,4367421.0
2023-07-06 15:30:00,277.56,277.84,276.31,276.56,5659018.0,277.56,277.84,276.31,276.56,5659018.0
2023-07-07 09:30:00,278.44,280.78,277.61,279.11,14160684.0,278.44,280.78,277.61,279.11,14160684.0
2023-07-07 10:00:00,279.09,279.3,275.21,276.59,11910247.0,279.09,279.3,275.21,276.59,11910247.0
2023-07-07 10:30:00,276.59,277.05,274.05,276.96,9721909.0,276.59,277.05,274.05,276.96,9721909.0
2023-07-07 11:00:00,276.96,277.89,276.51,277.45,6293481.0,276.96,277.89,276.51,277.45,6293481.0
2023-07-07 11:30:00,277.47,278.86,276.85,278.74,6164403.0,277.47,278.86,276.85,278.74,6164403.0
2023-07-07 12:00:00,278.77,279.38,278.58,278.65,5164871.0,278.77,279.38,278.58,278.65,5164871.0
2023-07-07 12:30:00,278.64,279.6,278.15,278.94,5333627.0,278.64,279.6,278.15,278.94,5333627.0
2023-07-07 13:00:00,278.95,279.96,278.79,279.68,4809341.0,278.95,279.96,278.79,279.68,4809341.0
2023-07-07 13:30:00,279.67,279.74,278.79,279.07,3621024.0,279.67,279.74,278.79,279.07,3621024.0
2023-07-07 14:00:00,279.07,279.49,278.55,279.03,3263476.0,279.07,279.49,278.55,279.03,3263476.0
2023-07-07 14:30:00,279.02,279.22,277.08,277.7,5164602.0,279.02,279.22,277.08,277.7,5164602.0
2023-07-07 15:00:00,277.72,277.72,275.31,275.43,6584036.0,277.72,277.72,275.31,275.43,6584036.0
2023-07-07 15:30:00,275.43,276.15,273.77,274.43,8526754.0,275.43,276.15,273.77,274.43,8526754.0
2023-07-10 09:30:00,276.47,277.52,267.8,270.69,17224132.0,276.47,277.52,267.8,270.69,17224132.0
2023-07-10 10:00:00,270.76,273.28,270.21,272.03,10702891.0,270.76,273.28,270.21,272.03,10702891.0
2023-07-10 10:30:00,272.04,272.87,269.9,270.61,8209318.0,272.04,272.87,269.9,270.61,8209318.0
2023-07-10 11:00:00,270.63,270.9,268.17,270.06,8371886.0,270.63,270.9,268.17,270.06,8371886.0
2023-07-10 11:30:00,270.05,270.85,267.63,268.04,6948104.0,270.05,270.85,267.63,268.04,6948104.0
2023-07-10 12:00:00,268.04,268.07,265.1,267.12,8934634.0,268.04,268.07,265.1,267.12,8934634.0
2023-07-10 12:30:00,267.11,269.16,266.63,268.87,5872716.0,267.11,269.16,266.63,268.87,5872716.0
2023-07-10 13:00:00,268.87,269.27,267.76,268.55,5584627.0,268.87,269.27,267.76,268.55,5584627.0
2023-07-10 13:30:00,268.6,269.55,267.9,268.35,4599729.0,268.6,269.55,267.9,268.35,4599729.0
2023-07-10 14:00:00,268.38,269.89,268.05,269.44,4773459.0,268.38,269.89,268.05,269.44,4773459.0
2023-07-10 14:30:00,269.41,270.36,268.72,269.19,5175006.0,269.41,270.36,268.72,269.19,5175006.0
2023-07-10 15:00:00,269.21,269.95,268.42,268.94,4848201.0,269.21,269.95,268.42,268.94,4848201.0
2023-07-10 15:30:00,268.91,269.7,268.43,269.5,5536217.0,268.91,269.7,268.43,269.5,5536217.0
2023-07-11 09:30:00,268.62,270.85,267.23,269.4,13167811.0,268.62,270.85,267.23,269.4,13167811.0
2023-07-11 10:00:00,269.34,269.87,266.9,269.6,9179415.0,269.34,269.87,266.9,269.6,9179415.0
2023-07-11 10:30:00,269.6,270.9,268.88,269.16,6776649.0,269.6,270.9,268.88,269.16,6776649.0
2023-07-11 11:00:00,269.14,269.89,267.53,268.58,5891026.0,269.14,269.89,267.53,268.58,5891026.0
2023-07-11 11:30:00,268.58,269.11,267.41,268.97,4624652.0,268.58,269.11,267.41,268.97,4624652.0
2023-07-11 12:00:00,268.98,269.19,266.66,267.06,4979900.0,268.98,269.19,266.66,267.06,4979900.0
2023-07-11 12:30:00,267.07,268.33,266.86,268.27,4048621.0,267.07,268.33,266.86,268.27,4048621.0
2023-07-11 13:00:00,268.3,268.46,267.54,268.44,3296961.0,268.3,268.46,267.54,268.44,3296961.0
2023-07-11 13:30:00,268.44,268.57,266.46,267.57,4622792.0,268.44,268.57,266.46,267.57,4622792.0
2023-07-11 14:00:00,267.58,268.07,266.37,267.15,4462003.0,267.58,268.07,266.37,267.15,4462003.0
2023-07-11 14:30:00,267.16,268.35,266.85,268.14,3664214.0,267.16,268.35,266.85,268.14,3664214.0
2023-07-11 15:00:00,268.13,269.06,267.71,269.02,3876187.0,268.13,269.06,267.71,269.02,3876187.0
2023-07-11 15:30:00,269.04,270.18,268.54,269.82,6174494.0,269.04,270.18,268.54,269.82,6174494.0
2023-07-12 09:30:00,276.32,276.52,272.0,273.78,14340550.0,276.32,276.52,272.0,273.78,14340550.0
2023-07-12 10:00:00,273.81,275.44,273.32,273.87,9311475.0,273.81,275.44,273.32,273.87,9311475.0
2023-07-12 10:30:00,273.86,274.66,272.3,272.53,7467322.0,273.86,274.66,272.3,272.53,7467322.0
2023-07-12 11:00:00,272.53,274.55,272.48,273.49,5948853.0,272.53,274.55,272.48,273.49,5948853.0
2023-07-12 11:30:00,273.5,273.67,271.46,272.04,6699704.0,273.5,273.67,271.46,272.04,6699704.0
2023-07-12 12:00:00,272.02,272.97,271.69,272.84,4467255.0,272.02,272.97,271.69,272.84,4467255.0
2023-07-12 12:30:00,272.85,273.35,272.15,272.99,3790412.0,272.85,273.35,272.15,272.99,3790412.0
2023-07-12 13:00:00,272.99,273.66,272.65,273.4,2789956.0,272.99,273.66,272.65,273.4,2789956.0
2023-07-12 13:30:00,273.41,274.15,273.2,273.93,3023364.0,273.41,274.15,273.2,273.93,3023364.0
2023-07-12 14:00:00,273.94,274.44,273.07,274.23,3655607.0,273.94,274.44,273.07,274.23,3655607.0
2023-07-12 14:30:00,274.24,274.27,273.17,273.34,3067238.0,274.24,274.27,273.17,273.34,3067238.0
2023-07-12 15:00:00,273.33,273.91,272.25,272.72,4546054.0,273.33,273.91,272.25,272.72,4546054.0
2023-07-12 15:30:00,272.72,272.98,271.8,272.0,5562545.0,272.72,272.98,271.8,272.0,5562545.0
2023-07-13 09:30:00,274.59,274.97,272.5,273.57,10892900.0,274.59,274.97,272.5,273.57,10892900.0
2023-07-13 10:00:00,273.59,273.73,270.94,271.08,8755117.0,273.59,273.73,270.94,271.08,8755117.0
2023-07-13 10:30:00,271.1,272.89,270.6,272.57,7079978.0,271.1,272.89,270.6,272.57,7079978.0
2023-07-13 11:00:00,272.57,272.83,271.16,271.62,5255567.0,272.57,272.83,271.16,271.62,5255567.0
2023-07-13 11:30:00,271.64,272.65,271.03,272.5,4401667.0,271.64,272.65,271.03,272.5,4401667.0
2023-07-13 12:00:00,272.51,273.68,272.36,273.57,5280294.0,272.51,273.68,272.36,273.57,5280294.0
2023-07-13 12:30:00,273.56,274.42,272.75,274.1,5183992.0,273.56,274.42,272.75,274.1,5183992.0
2023-07-13 13:00:00,274.11,274.95,273.71,274.79,5395278.0,274.11,274.95,273.71,274.79,5395278.0
2023-07-13 13:30:00,274.79,275.93,274.62,275.23,6247926.0,274.79,275.93,274.62,275.23,6247926.0
2023-07-13 14:00:00,275.25,276.32,274.76,276.19,5989864.0,275.25,276.32,274.76,276.19,5989864.0
2023-07-13 14:30:00,276.21,278.93,275.94,278.38,8775874.0,276.21,278.93,275.94,278.38,8775874.0
2023-07-13 15:00:00,278.39,279.17,277.9,278.42,6631867.0,278.39,279.17,277.9,278.42,6631867.0
2023-07-13 15:30:00,278.42,279.45,277.56,277.97,8539442.0,278.42,279.45,277.56,277.97,8539442.0
2023-07-14 09:30:00,277.09,280.54,276.31,280.49,12227528.0,277.09,280.54,276.31,280.49,12227528.0
2023-07-14 10:00:00,280.44,280.45,278.03,279.44,9613015.0,280.44,280.45,278.03,279.44,9613015.0
2023-07-14 10:30:00,279.44,279.95,276.5,277.82,7987189.0,279.44,279.95,276.5,277.82,7987189.0
2023-07-14 11:00:00,277.83,279.94,277.7,279.37,5587441.0,277.83,279.94,277.7,279.37,5587441.0
2023-07-14 11:30:00,279.36,282.75,279.23,282.61,8234930.0,279.36,282.75,279.23,282.61,8234930.0
2023-07-14 12:00:00,282.61,283.69,281.86,283.32,7824070.0,282.61,283.69,281.86,283.32,7824070.0
2023-07-14 12:30:00,283.33,285.3,282.64,284.54,8359135.0,283.33,285.3,282.64,284.54,8359135.0
2023-07-14 13:00:00,284.54,284.62,281.28,283.59,8493012.0,284.54,284.62,281.28,283.59,8493012.0
2023-07-14 13:30:00,283.6,283.97,282.02,282.16,4809825.0,283.6,283.97,282.02,282.16,4809825.0
2023-07-14 14:00:00,282.18,282.67,280.56,280.65,4448364.0,282.18,282.67,280.56,280.65,4448364.0
2023-07-14 14:30:00,280.65,280.95,279.25,279.84,6244419.0,280.65,280.95,279.25,279.84,6244419.0
2023-07-14 15:00:00,279.84,280.47,278.78,279.96,5539504.0,279.84,280.47,278.78,279.96,5539504.0
2023-07-14 15:30:00,279.98,281.48,279.76,281.39,6063190.0,279.98,281.48,279.76,281.39,6063190.0
2023-07-17 09:30:00,286.63,292.23,286.05,290.43,18367692.0,286.63,292.23,286.05,290.43,18367692.0
2023-07-17 10:00:00,290.44,290.5,286.47,287.03,11893958.0,290.44,290.5,286.47,287.03,11893958.0
2023-07-17 10:30:00,287.03,288.18,284.51,284.65,10592669.0,287.03,288.18,284.51,284.65,10592669.0
2023-07-17 11:00:00,284.65,286.86,283.57,286.63,8584798.0,284.65,286.86,283.57,286.63,8584798.0
2023-07-17 11:30:00,286.62,287.96,286.06,287.84,5809311.0,286.62,287.96,286.06,287.84,5809311.0
2023-07-17 12:00:00,287.85,288.9,286.26,286.68,6976667.0,287.85,288.9,286.26,286.68,6976667.0
2023-07-17 12:30:00,286.69,287.7,285.81,287.61,5137196.0,286.69,287.7,285.81,287.61,5137196.0
2023-07-17 13:00:00,287.61,287.64,285.36,286.45,4757480.0,287.61,287.64,285.36,286.45,4757480.0
2023-07-17 13:30:00,286.49,287.7,286.3,287.38,4151346.0,286.49,287.7,286.3,287.38,4151346.0
2023-07-17 14:00:00,287.38,289.0,287.16,288.81,5772784.0,287.38,289.0,287.16,288.81,5772784.0
2023-07-17 14:30:00,288.81,289.83,288.35,289.53,5932571.0,288.81,289.83,288.35,289.53,5932571.0
2023-07-17 15:00:00,289.54,290.63,288.7,289.07,6155756.0,289.54,290.63,288.7,289.07,6155756.0
2023-07-17 15:30:00,289.06,290.5,288.65,290.35,7148378.0,289.06,290.5,288.65,290.35,7148378.0
2023-07-18 09:30:00,290.1,290.52,286.7,288.83,14841604.0,290.1,290.52,286.7,288.83,14841604.0
2023-07-18 10:00:00,288.78,289.26,286.26,286.6,9486281.0,288.78,289.26,286.26,286.6,9486281.0
2023-07-18 10:30:00,286.59,288.9,286.01,288.5,7482979.0,286.59,288.9,286.01,288.5,7482979.0
2023-07-18 11:00:00,288.51,289.48,287.55,288.88,5838791.0,288.51,289.48,287.55,288.88,5838791.0
2023-07-18 11:30:00,288.91,288.98,287.5,288.59,5192088.0,288.91,288.98,287.5,288.59,5192088.0
2023-07-18 12:00:00,288.64,288.87,287.6,288.46,3950171.0,288.64,288.87,287.6,288.46,3950171.0
2023-07-18 12:30:00,288.45,290.44,288.35,289.51,5251696.0,288.45,290.44,288.35,289.51,5251696.0
2023-07-18 13:00:00,289.51,291.4,289.34,290.66,5233066.0,289.51,291.4,289.34,290.66,5233066.0
2023-07-18 13:30:00,290.68,291.3,290.33,290.73,3818158.0,290.68,291.3,290.33,290.73,3818158.0
2023-07-18 14:00:00,290.7,292.26,290.62,291.9,4625916.0,290.7,292.26,290.62,291.9,4625916.0
2023-07-18 14:30:00,291.9,293.77,291.59,293.4,6103018.0,291.9,293.77,291.59,293.4,6103018.0
2023-07-18 15:00:00,293.43,293.75,292.41,292.8,5512327.0,293.43,293.75,292.41,292.8,5512327.0
2023-07-18 15:30:00,292.8,295.26,292.75,293.37,9779474.0,292.8,295.26,292.75,293.37,9779474.0
2023-07-19 09:30:00,296.04,297.48,294.23,296.48,13961955.0,296.04,297.48,294.23,296.48,13961955.0
2023-07-19 10:00:00,296.52,297.18,295.15,296.8,8172348.0,296.52,297.18,295.15,296.8,8172348.0
2023-07-19 10:30:00,296.8,299.0,296.76,297.73,10264269.0,296.8,299.0,296.76,297.73,10264269.0
2023-07-19 11:00:00,297.76,298.78,297.5,298.1,6155348.0,297.76,298.78,297.5,298.1,6155348.0
2023-07-19 11:30:00,298.1,299.29,296.44,296.97,7985918.0,298.1,299.29,296.44,296.97,7985918.0
2023-07-19 12:00:00,296.97,297.72,294.45,294.98,7799972.0,296.97,297.72,294.45,294.98,7799972.0
2023-07-19 12:30:00,294.96,295.13,293.0,294.52,7835139.0,294.96,295.13,293.0,294.52,7835139.0
2023-07-19 13:00:00,294.51,294.84,292.5,294.6,5704685.0,294.51,294.84,292.5,294.6,5704685.0
2023-07-19 13:30:00,294.59,294.72,293.11,293.39,4241073.0,294.59,294.72,293.11,293.39,4241073.0
2023-07-19 14:00:00,293.39,293.57,291.35,292.23,6197388.0,293.39,293.57,291.35,292.23,6197388.0
2023-07-19 14:30:00,292.26,292.53,289.52,291.17,7955295.0,292.26,292.53,289.52,291.17,7955295.0
2023-07-19 15:00:00,291.2,293.85,291.03,293.73,6662088.0,291.2,293.85,291.03,293.73,6662088.0
2023-07-19 15:30:00,293.72,294.0,291.02,291.12,7818093.0,293.72,294.0,291.02,291.12,7818093.0
2023-07-20 09:30:00,279.61,280.93,275.25,275.6,19046831.0,279.61,280.93,275.25,275.6,19046831.0
2023-07-20 10:00:00,275.57,275.97,272.01,272.69,14147006.0,275.57,275.97,272.01,272.69,14147006.0
2023-07-20 10:30:00,272.69,272.72,269.46,270.0,12233790.0,272.69,272.72,269.46,270.0,12233790.0
2023-07-20 11:00:00,270.01,271.78,269.52,270.86,8109639.0,270.01,271.78,269.52,270.86,8109639.0
2023-07-20 11:30:00,270.87,274.06,270.77,271.99,8219803.0,270.87,274.06,270.77,271.99,8219803.0
2023-07-20 12:00:00,271.98,272.93,270.01,270.02,6082662.0,271.98,272.93,270.01,270.02,6082662.0
2023-07-20 12:30:00,270.01,270.7,266.6,266.81,8805676.0,270.01,270.7,266.6,266.81,8805676.0
2023-07-20 13:00:00,266.8,267.69,264.21,266.13,10328559.0,266.8,267.69,264.21,266.13,10328559.0
2023-07-20 13:30:00,266.12,266.95,265.1,266.4,6892144.0,266.12,266.95,265.1,266.4,6892144.0
2023-07-20 14:00:00,266.37,266.47,264.12,264.57,7542190.0,266.37,266.47,264.12,264.57,7542190.0
2023-07-20 14:30:00,264.59,265.58,263.69,264.33,6506905.0,264.59,265.58,263.69,264.33,6506905.0
2023-07-20 15:00:00,264.32,265.27,261.2,262.41,9072369.0,264.32,265.27,261.2,262.41,9072369.0
2023-07-20 15:30:00,262.44,265.55,262.41,262.92,10609010.0,262.44,265.55,262.41,262.92,10609010.0
2023-07-21 09:30:00,267.98,268.0,261.0,261.55,16782653.0,267.98,268.0,261.0,261.55,16782653.0
2023-07-21 10:00:00,261.56,262.5,256.6,256.67,14024246.0,261.56,262.5,256.6,256.67,14024246.0
2023-07-21 10:30:00,256.68,259.47,255.8,258.58,11234464.0,256.68,259.47,255.8,258.58,11234464.0
2023-07-21 11:00:00,258.57,262.45,258.53,262.44,8038651.0,258.57,262.45,258.53,262.44,8038651.0
2023-07-21 11:30:00,262.44,262.45,259.7,262.04,7108138.0,262.44,262.45,259.7,262.04,7108138.0
2023-07-21 12:00:00,262.04,262.3,260.33,261.39,5092981.0,262.04,262.3,260.33,261.39,5092981.0
2023-07-21 12:30:00,261.37,264.83,261.28,263.95,7938780.0,261.37,264.83,261.28,263.95,7938780.0
2023-07-21 13:00:00,263.96,265.99,263.75,265.95,5863761.0,263.96,265.99,263.75,265.95,5863761.0
2023-07-21 13:30:00,265.96,267.48,264.7,265.78,7887778.0,265.96,267.48,264.7,265.78,7887778.0
2023-07-21 14:00:00,265.79,265.91,262.5,263.14,6678860.0,265.79,265.91,262.5,263.14,6678860.0
2023-07-21 14:30:00,263.15,264.88,262.26,263.25,6073775.0,263.15,264.88,262.26,263.25,6073775.0
2023-07-21 15:00:00,263.28,263.85,261.22,262.34,6169000.0,263.28,263.85,261.22,262.34,6169000.0
2023-07-21 15:30:00,262.34,262.39,259.36,259.95,9606902.0,262.34,262.39,259.36,259.95,9606902.0
2023-07-24 09:30:00,255.85,259.18,254.12,256.65,15889922.0,255.85,259.18,254.12,256.65,15889922.0
2023-07-24 10:00:00,256.62,262.72,256.48,262.25,11690969.0,256.62,262.72,256.48,262.25,11690969.0
2023-07-24 10:30:00,262.27,262.55,259.51,261.38,8923403.0,262.27,262.55,259.51,261.38,8923403.0
2023-07-24 11:00:00,261.39,265.17,260.89,263.94,10442905.0,261.39,265.17,260.89,263.94,10442905.0
2023-07-24 11:30:00,263.92,266.19,263.3,265.85,7743062.0,263.92,266.19,263.3,265.85,7743062.0
2023-07-24 12:00:00,265.85,267.59,265.34,266.83,8555237.0,265.85,267.59,265.34,266.83,8555237.0
2023-07-24 12:30:00,266.87,267.1,265.4,266.96,6493538.0,266.87,267.1,265.4,266.96,6493538.0
2023-07-24 13:00:00,266.98,267.8,265.86,267.13,6146934.0,266.98,267.8,265.86,267.13,6146934.0
2023-07-24 13:30:00,267.16,269.49,266.82,269.14,6923971.0,267.16,269.49,266.82,269.14,6923971.0
2023-07-24 14:00:00,269.15,269.85,268.17,268.28,6080678.0,269.15,269.85,268.17,268.28,6080678.0
2023-07-24 14:30:00,268.26,269.36,267.6,269.27,5970359.0,268.26,269.36,267.6,269.27,5970359.0
2023-07-24 15:00:00,269.28,269.58,267.45,267.66,5800971.0,269.28,269.58,267.45,267.66,5800971.0
2023-07-24 15:30:00,267.64,269.16,267.64,269.13,7387450.0,267.64,269.16,267.64,269.13,7387450.0
2023-07-25 09:30:00,272.38,272.9,268.76,270.26,15383952.0,272.38,272.9,268.76,270.26,15383952.0
2023-07-25 10:00:00,270.25,271.02,267.7,268.34,11084496.0,270.25,271.02,267.7,268.34,11084496.0
2023-07-25 10:30:00,268.37,268.73,265.41,266.13,10450473.0,268.37,268.73,265.41,266.13,10450473.0
2023-07-25 11:00:00,266.14,268.1,265.59,267.84,7000785.0,266.14,268.1,265.59,267.84,7000785.0
2023-07-25 11:30:00,267.87,269.38,267.36,267.94,6618489.0,267.87,269.38,267.36,267.94,6618489.0
2023-07-25 12:00:00,267.94,268.2,266.88,268.16,5288482.0,267.94,268.2,266.88,268.16,5288482.0
2023-07-25 12:30:00,268.14,269.15,267.5,268.85,4102087.0,268.14,269.15,267.5,268.85,4102087.0
2023-07-25 13:00:00,268.86,270.04,268.28,269.4,5327776.0,268.86,270.04,268.28,269.4,5327776.0
2023-07-25 13:30:00,269.39,270.24,268.19,268.73,4702379.0,269.39,270.24,268.19,268.73,4702379.0
2023-07-25 14:00:00,268.73,269.77,268.4,269.69,4082572.0,268.73,269.77,268.4,269.69,4082572.0
2023-07-25 14:30:00,269.69,269.98,267.38,267.62,4626804.0,269.69,269.98,267.38,267.62,4626804.0
2023-07-25 15:00:00,267.64,268.42,267.06,267.42,4603137.0,267.64,268.42,267.06,267.42,4603137.0
2023-07-25 15:30:00,267.42,267.65,265.0,265.23,7095363.0,267.42,267.65,265.0,265.23,7095363.0
2023-07-26 09:30:00,263.22,267.5,261.75,267.22,11433782.0,263.22,267.5,261.75,267.22,11433782.0
2023-07-26 10:00:00,267.22,268.04,265.57,266.85,8162973.0,267.22,268.04,265.57,266.85,8162973.0
2023-07-26 10:30:00,266.85,267.83,263.57,264.05,7561277.0,266.85,267.83,263.57,264.05,7561277.0
2023-07-26 11:00:00,264.05,265.1,263.75,263.84,5904594.0,264.05,265.1,263.75,263.84,5904594.0
2023-07-26 11:30:00,263.84,264.8,263.19,264.4,4976812.0,263.84,264.8,263.19,264.4,4976812.0
2023-07-26 12:00:00,264.46,264.98,263.77,263.9,3961388.0,264.46,264.98,263.77,263.9,3961388.0
2023-07-26 12:30:00,263.9,264.25,262.72,263.53,4667712.0,263.9,264.25,262.72,263.53,4667712.0
2023-07-26 13:00:00,263.54,264.66,263.42,264.39,3378057.0,263.54,264.66,263.42,264.39,3378057.0
2023-07-26 13:30:00,264.39,264.66,263.43,263.52,2516525.0,264.39,264.66,263.43,263.52,2516525.0
2023-07-26 14:00:00,263.48,265.7,263.06,263.79,6570550.0,263.48,265.7,263.06,263.79,6570550.0
2023-07-26 14:30:00,263.77,266.39,263.66,265.65,7598453.0,263.77,266.39,263.66,265.65,7598453.0
2023-07-26 15:00:00,265.67,265.8,263.35,264.55,6152123.0,265.67,265.8,263.35,264.55,6152123.0
2023-07-26 15:30:00,264.57,265.29,263.4,264.47,6241782.0,264.57,265.29,263.4,264.47,6241782.0
2023-07-27 09:30:00,268.31,269.13,265.76,266.14,10825900.0,268.31,269.13,265.76,266.14,10825900.0
2023-07-27 10:00:00,266.09,267.05,263.42,263.47,8197794.0,266.09,267.05,263.42,263.47,8197794.0
2023-07-27 10:30:00,263.46,265.75,263.33,264.63,7050214.0,263.46,265.75,263.33,264.63,7050214.0
2023-07-27 11:00:00,264.67,266.2,264.25,266.03,4257542.0,264.67,266.2,264.25,266.03,4257542.0
2023-07-27 11:30:00,266.04,266.66,265.28,266.4,4375358.0,266.04,266.66,265.28,266.4,4375358.0
2023-07-27 12:00:00,266.39,267.33,266.25,267.17,3988775.0,266.39,267.33,266.25,267.17,3988775.0
2023-07-27 12:30:00,267.18,267.48,265.13,265.3,3985573.0,267.18,267.48,265.13,265.3,3985573.0
2023-07-27 13:00:00,265.31,265.67,262.5,262.9,6405245.0,265.31,265.67,262.5,262.9,6405245.0
2023-07-27 13:30:00,262.91,263.25,261.81,262.75,4610128.0,262.91,263.25,261.81,262.75,4610128.0
2023-07-27 14:00:00,262.74,262.97,259.5,259.62,6574190.0,262.74,262.97,259.5,259.62,6574190.0
2023-07-27 14:30:00,259.58,260.36,256.67,256.67,8077488.0,259.58,260.36,256.67,256.67,8077488.0
2023-07-27 15:00:00,256.67,258.05,256.03,257.16,6304248.0,256.67,258.05,256.03,257.16,6304248.0
2023-07-27 15:30:00,257.17,257.59,255.3,255.73,7110345.0,257.17,257.59,255.3,255.73,7110345.0
2023-07-28 09:30:00,259.86,263.06,258.23,262.2,12437407.0,259.86,263.06,258.23,262.2,12437407.0
2023-07-28 10:00:00,262.14,264.0,261.76,262.21,9327280.0,262.14,264.0,261.76,262.21,9327280.0
2023-07-28 10:30:00,262.21,263.18,260.55,262.93,7571870.0,262.21,263.18,260.55,262.93,7571870.0
2023-07-28 11:00:00,262.95,265.0,262.24,264.34,7142717.0,262.95,265.0,262.24,264.34,7142717.0
2023-07-28 11:30:00,264.34,266.43,264.3,266.28,7150994.0,264.34,266.43,264.3,266.28,7150994.0
2023-07-28 12:00:00,266.29,266.88,264.56,266.68,6519628.0,266.29,266.88,264.56,266.68,6519628.0
2023-07-28 12:30:00,266.67,267.05,265.3,265.59,5788341.0,266.67,267.05,265.3,265.59,5788341.0
2023-07-28 13:00:00,265.59,266.38,265.23,265.78,4043120.0,265.59,266.38,265.23,265.78,4043120.0
2023-07-28 13:30:00,265.78,266.18,263.9,265.32,5610589.0,265.78,266.18,263.9,265.32,5610589.0
2023-07-28 14:00:00,265.3,266.23,264.66,266.19,4232262.0,265.3,266.23,264.66,266.19,4232262.0
2023-07-28 14:30:00,266.21,267.25,265.77,266.95,5399915.0,266.21,267.25,265.77,266.95,5399915.0
2023-07-28 15:00:00,266.95,266.98,265.14,265.38,4872504.0,266.95,266.98,265.14,265.38,4872504.0
2023-07-28 15:30:00,265.38,266.71,265.27,266.54,6492240.0,265.38,266.71,265.27,266.54,6492240.0
2023-07-31 09:30:00,267.41,269.08,263.78,264.76,12678968.0,267.41,269.08,263.78,264.76,12678968.0
2023-07-31 10:00:00,264.79,266.3,263.95,266.23,7745934.0,264.79,266.3,263.95,266.23,7745934.0
2023-07-31 10:30:00,266.26,266.92,264.6,266.76,5536808.0,266.26,266.92,264.6,266.76,5536808.0
2023-07-31 11:00:00,266.75,267.24,265.89,266.09,5138082.0,266.75,267.24,265.89,266.09,5138082.0
2023-07-31 11:30:00,266.09,267.24,265.21,267.1,5162087.0,266.09,267.24,265.21,267.1,5162087.0
2023-07-31 12:00:00,267.13,268.64,267.08,268.2,6035941.0,267.13,268.64,267.08,268.2,6035941.0
2023-07-31 12:30:00,268.19,268.69,267.12,267.32,4417353.0,268.19,268.69,267.12,267.32,4417353.0
2023-07-31 13:00:00,267.31,268.1,266.48,266.59,4278929.0,267.31,268.1,266.48,266.59,4278929.0
2023-07-31 13:30:00,266.58,267.82,266.56,267.36,3132421.0,266.58,267.82,266.56,267.36,3132421.0
2023-07-31 14:00:00,267.39,268.33,267.33,267.58,3428687.0,267.39,268.33,267.33,267.58,3428687.0
2023-07-31 14:30:00,267.6,268.05,266.78,267.57,3231026.0,267.6,268.05,266.78,267.57,3231026.0
2023-07-31 15:00:00,267.6,267.7,266.43,266.92,3178346.0,267.6,267.7,266.43,266.92,3178346.0
2023-07-31 15:30:00,266.92,267.56,265.82,267.49,4835480.0,266.92,267.56,265.82,267.49,4835480.0
2023-08-01 09:30:00,266.26,266.47,262.22,262.92,10941784.0,266.26,266.47,262.22,262.92,10941784.0
2023-08-01 10:00:00,262.93,263.85,261.64,262.47,8634074.0,262.93,263.85,261.64,262.47,8634074.0
2023-08-01 10:30:00,262.52,264.1,262.22,263.7,7185584.0,262.52,264.1,262.22,263.7,7185584.0
2023-08-01 11:00:00,263.7,264.07,262.61,263.61,5528674.0,263.7,264.07,262.61,263.61,5528674.0
2023-08-01 11:30:00,263.61,263.91,262.1,262.6,4562664.0,263.61,263.91,262.1,262.6,4562664.0
2023-08-01 12:00:00,262.6,262.61,260.5,260.71,5596573.0,262.6,262.61,260.5,260.71,5596573.0
2023-08-01 12:30:00,260.71,261.75,260.25,261.6,4221203.0,260.71,261.75,260.25,261.6,4221203.0
2023-08-01 13:00:00,261.62,262.15,260.9,261.19,3751241.0,261.62,262.15,260.9,261.19,3751241.0
2023-08-01 13:30:00,261.15,261.28,260.3,261.17,3398801.0,261.15,261.28,260.3,261.17,3398801.0
2023-08-01 14:00:00,261.17,261.92,260.88,261.45,2932655.0,261.17,261.92,260.88,261.45,2932655.0
2023-08-01 14:30:00,261.46,261.7,260.72,261.03,2600094.0,261.46,261.7,260.72,261.03,2600094.0
2023-08-01 15:00:00,261.02,262.18,260.92,261.01,3403076.0,261.02,262.18,260.92,261.01,3403076.0
2023-08-01 15:30:00,261.02,261.72,260.36,261.08,4220609.0,261.02,261.72,260.36,261.08,4220609.0
2023-08-02 09:30:00,255.54,259.52,254.03,259.08,12661439.0,255.54,259.52,254.03,259.08,12661439.0
2023-08-02 10:00:00,259.11,259.25,255.0,255.96,9948234.0,259.11,259.25,255.0,255.96,9948234.0
2023-08-02 10:30:00,255.95,257.58,254.56,254.77,7739326.0,255.95,257.58,254.56,254.77,7739326.0
2023-08-02 11:00:00,254.75,255.73,253.33,254.29,6609504.0,254.75,255.73,253.33,254.29,6609504.0
2023-08-02 11:30:00,254.29,255.28,251.74,251.76,6709738.0,254.29,255.28,251.74,251.76,6709738.0
2023-08-02 12:00:00,251.75,252.39,250.49,251.41,6768397.0,251.75,252.39,250.49,251.41,6768397.0
2023-08-02 12:30:00,251.39,252.86,251.36,252.67,4389443.0,251.39,252.86,251.36,252.67,4389443.0
2023-08-02 13:00:00,252.69,254.53,252.57,253.86,4403756.0,252.69,254.53,252.57,253.86,4403756.0
2023-08-02 13:30:00,253.86,254.91,253.26,253.4,3829744.0,253.86,254.91,253.26,253.4,3829744.0
2023-08-02 14:00:00,253.41,255.37,252.94,255.18,4247633.0,253.41,255.37,252.94,255.18,4247633.0
2023-08-02 14:30:00,255.16,255.45,254.15,254.7,3803962.0,255.16,255.45,254.15,254.7,3803962.0
2023-08-02 15:00:00,254.73,255.48,253.02,253.22,4168882.0,254.73,255.48,253.02,253.22,4168882.0
2023-08-02 15:30:00,253.21,254.65,253.08,254.16,4868611.0,253.21,254.65,253.08,254.16,4868611.0
2023-08-03 09:30:00,252.04,257.5,252.0,256.69,12128201.0,252.04,257.5,252.0,256.69,12128201.0
2023-08-03 10:00:00,256.7,257.4,253.01,253.24,9669303.0,256.7,257.4,253.01,253.24,9669303.0
2023-08-03 10:30:00,253.23,255.35,253.11,254.86,8031324.0,253.23,255.35,253.11,254.86,8031324.0
2023-08-03 11:00:00,254.88,257.2,254.85,256.32,7413325.0,254.88,257.2,254.85,256.32,7413325.0
2023-08-03 11:30:00,256.35,257.1,255.44,255.81,5785655.0,256.35,257.1,255.44,255.81,5785655.0
2023-08-03 12:00:00,255.8,256.42,255.45,255.84,3902522.0,255.8,256.42,255.45,255.84,3902522.0
2023-08-03 12:30:00,255.85,257.75,255.52,257.67,4205638.0,255.85,257.75,255.52,257.67,4205638.0
2023-08-03 13:00:00,257.68,258.59,257.43,257.7,4393190.0,257.68,258.59,257.43,257.7,4393190.0
2023-08-03 13:30:00,257.7,258.75,257.48,257.73,3948322.0,257.7,258.75,257.48,257.73,3948322.0
2023-08-03 14:00:00,257.73,258.61,257.02,258.44,3870435.0,257.73,258.61,257.02,258.44,3870435.0
2023-08-03 14:30:00,258.47,260.49,258.42,260.21,6084254.0,258.47,260.49,258.42,260.21,6084254.0
2023-08-03 15:00:00,260.21,260.22,258.3,259.6,5420511.0,260.21,260.22,258.3,259.6,5420511.0
2023-08-03 15:30:00,259.6,260.11,258.72,259.3,5303485.0,259.6,260.11,258.72,259.3,5303485.0
2023-08-04 09:30:00,260.87,264.77,259.42,259.6,12323567.0,260.87,264.77,259.42,259.6,12323567.0
2023-08-04 10:00:00,259.61,259.72,257.3,258.0,10192385.0,259.61,259.72,257.3,258.0,10192385.0
2023-08-04 10:30:00,257.96,259.8,256.5,258.28,7961287.0,257.96,259.8,256.5,258.28,7961287.0
2023-08-04 11:00:00,258.32,259.31,257.93,259.06,4662002.0,258.32,259.31,257.93,259.06,4662002.0
2023-08-04 11:30:00,259.06,260.44,258.1,260.3,5385461.0,259.06,260.44,258.1,260.3,5385461.0
2023-08-04 12:00:00,260.33,260.39,258.46,259.81,4390154.0,260.33,260.39,258.46,259.81,4390154.0
2023-08-04 12:30:00,259.85,261.04,259.46,260.61,4388477.0,259.85,261.04,259.46,260.61,4388477.0
2023-08-04 13:00:00,260.61,260.86,259.21,259.56,3882911.0,260.61,260.86,259.21,259.56,3882911.0
2023-08-04 13:30:00,259.58,259.9,258.31,258.5,3664069.0,259.58,259.9,258.31,258.5,3664069.0
2023-08-04 14:00:00,258.5,258.59,255.4,255.67,6359239.0,258.5,258.59,255.4,255.67,6359239.0
2023-08-04 14:30:00,255.67,256.05,254.11,254.76,6185775.0,255.67,256.05,254.11,254.76,6185775.0
2023-08-04 15:00:00,254.74,255.1,253.64,254.24,5378464.0,254.74,255.1,253.64,254.24,5378464.0
2023-08-04 15:30:00,254.26,254.67,253.11,253.85,6228066.0,254.26,254.67,253.11,253.85,6228066.0
2023-08-07 09:30:00,251.45,253.66,246.01,246.02,15894623.0,251.45,253.66,246.01,246.02,15894623.0
2023-08-07 10:00:00,246.01,249.6,245.0,248.17,9097012.0,246.01,249.6,245.0,248.17,9097012.0
2023-08-07 10:30:00,248.13,249.2,246.0,246.72,7595283.0,248.13,249.2,246.0,246.72,7595283.0
2023-08-07 11:00:00,246.74,247.2,243.88,244.0,8970296.0,246.74,247.2,243.88,244.0,8970296.0
2023-08-07 11:30:00,243.98,245.7,242.76,245.65,7200340.0,243.98,245.7,242.76,245.65,7200340.0
2023-08-07 12:00:00,245.66,247.06,245.4,246.95,5041437.0,245.66,247.06,245.4,246.95,5041437.0
2023-08-07 12:30:00,246.95,247.04,245.45,246.01,4562183.0,246.95,247.04,245.45,246.01,4562183.0
2023-08-07 13:00:00,246.03,246.97,245.34,246.72,3858470.0,246.03,246.97,245.34,246.72,3858470.0
2023-08-07 13:30:00,246.73,248.68,246.3,248.39,4872326.0,246.73,248.68,246.3,248.39,4872326.0
2023-08-07 14:00:00,248.38,249.5,247.86,248.73,4353477.0,248.38,249.5,247.86,248.73,4353477.0
2023-08-07 14:30:00,248.74,249.74,248.51,249.31,4625220.0,248.74,249.74,248.51,249.31,4625220.0
2023-08-07 15:00:00,249.35,250.54,249.31,249.65,4992194.0,249.35,250.54,249.31,249.65,4992194.0
2023-08-07 15:30:00,249.63,251.58,249.31,251.41,6225136.0,249.63,251.58,249.31,251.41,6225136.0
2023-08-08 09:30:00,247.46,249.2,245.01,246.97,11922782.0,247.46,249.2,245.01,246.97,11922782.0
2023-08-08 10:00:00,246.91,250.4,246.12,250.12,11065859.0,246.91,250.4,246.12,250.12,11065859.0
2023-08-08 10:30:00,250.12,250.92,248.06,249.08,8099676.0,250.12,250.92,248.06,249.08,8099676.0
2023-08-08 11:00:00,249.1,249.58,247.44,248.0,7457847.0,249.1,249.58,247.44,248.0,7457847.0
2023-08-08 11:30:00,248.02,248.29,246.3,246.9,5948372.0,248.02,248.29,246.3,246.9,5948372.0
2023-08-08 12:00:00,246.9,248.59,246.65,247.89,4146566.0,246.9,248.59,246.65,247.89,4146566.0
2023-08-08 12:30:00,247.88,248.81,247.13,248.48,4639546.0,247.88,248.81,247.13,248.48,4639546.0
2023-08-08 13:00:00,248.55,249.64,248.35,249.17,3929808.0,248.55,249.64,248.35,249.17,3929808.0
2023-08-08 13:30:00,249.15,249.76,248.35,249.16,3899840.0,249.15,249.76,248.35,249.16,3899840.0
2023-08-08 14:00:00,249.16,250.29,248.71,249.7,4342476.0,249.16,250.29,248.71,249.7,4342476.0
2023-08-08 14:30:00,249.71,250.46,249.13,250.05,3739793.0,249.71,250.46,249.13,250.05,3739793.0
2023-08-08 15:00:00,250.06,250.21,248.91,249.51,4529448.0,250.06,250.21,248.91,249.51,4529448.0
2023-08-08 15:30:00,249.52,250.32,248.62,249.62,5286947.0,249.52,250.32,248.62,249.62,5286947.0
2023-08-09 09:30:00,250.87,251.1,245.78,247.09,11300611.0,250.87,251.1,245.78,247.09,11300611.0
2023-08-09 10:00:00,247.09,248.55,245.85,246.71,7812331.0,247.09,248.55,245.85,246.71,7812331.0
2023-08-09 10:30:00,246.65,247.3,244.75,244.89,7819135.0,246.65,247.3,244.75,244.89,7819135.0
2023-08-09 11:00:00,244.84,245.75,242.2,243.42,8468447.0,244.84,245.75,242.2,243.42,8468447.0
2023-08-09 11:30:00,243.41,245.29,243.05,243.41,6608463.0,243.41,245.29,243.05,243.41,6608463.0
2023-08-09 12:00:00,243.38,244.25,243.0,243.97,5144601.0,243.38,244.25,243.0,243.97,5144601.0
2023-08-09 12:30:00,243.93,244.74,243.06,243.24,4417444.0,243.93,244.74,243.06,243.24,4417444.0
2023-08-09 13:00:00,243.23,245.65,243.07,245.17,4579460.0,243.23,245.65,243.07,245.17,4579460.0
2023-08-09 13:30:00,245.17,245.74,244.66,244.98,3934217.0,245.17,245.74,244.66,244.98,3934217.0
2023-08-09 14:00:00,245.0,246.46,244.68,246.06,3940556.0,245.0,246.46,244.68,246.06,3940556.0
2023-08-09 14:30:00,246.06,246.64,245.1,245.19,3911933.0,246.06,246.64,245.1,245.19,3911933.0
2023-08-09 15:00:00,245.19,245.58,243.92,244.73,4772503.0,245.19,245.58,243.92,244.73,4772503.0
2023-08-09 15:30:00,244.75,244.91,241.9,242.19,7303466.0,244.75,244.91,241.9,242.19,7303466.0
2023-08-10 09:30:00,245.39,250.59,244.53,250.5,13426082.0,245.39,250.59,244.53,250.5,13426082.0
2023-08-10 10:00:00,250.51,251.58,249.71,250.97,10506851.0,250.51,251.58,249.71,250.97,10506851.0
2023-08-10 10:30:00,250.96,251.8,248.25,249.12,9774607.0,250.96,251.8,248.25,249.12,9774607.0
2023-08-10 11:00:00,249.12,249.18,246.09,246.63,8452911.0,249.12,249.18,246.09,246.63,8452911.0
2023-08-10 11:30:00,246.63,247.21,244.43,244.81,7690561.0,246.63,247.21,244.43,244.81,7690561.0
2023-08-10 12:00:00,244.76,245.65,243.8,244.61,6682870.0,244.76,245.65,243.8,244.61,6682870.0
2023-08-10 12:30:00,244.62,246.41,244.41,245.19,5145703.0,244.62,246.41,244.41,245.19,5145703.0
2023-08-10 13:00:00,245.18,245.64,244.1,244.82,3842696.0,245.18,245.64,244.1,244.82,3842696.0
2023-08-10 13:30:00,244.8,245.08,243.0,243.96,5203316.0,244.8,245.08,243.0,243.96,5203316.0
2023-08-10 14:00:00,243.98,245.98,243.85,245.48,4622203.0,243.98,245.98,243.85,245.48,4622203.0
2023-08-10 14:30:00,245.48,245.78,244.03,245.52,4098655.0,245.48,245.78,244.03,245.52,4098655.0
2023-08-10 15:00:00,245.54,246.19,244.55,245.02,4363747.0,245.54,246.19,244.55,245.02,4363747.0
2023-08-10 15:30:00,245.0,245.9,244.4,245.37,4856886.0,245.0,245.9,244.4,245.37,4856886.0
2023-08-11 09:30:00,241.77,242.67,238.02,239.52,14399933.0,241.77,242.67,238.02,239.52,14399933.0
2023-08-11 10:00:00,239.55,241.92,239.54,240.94,9076492.0,239.55,241.92,239.54,240.94,9076492.0
2023-08-11 10:30:00,240.98,242.56,239.8,242.02,7206966.0,240.98,242.56,239.8,242.02,7206966.0
2023-08-11 11:00:00,242.03,242.64,240.46,240.68,5105842.0,242.03,242.64,240.46,240.68,5105842.0
2023-08-11 11:30:00,240.69,240.94,239.32,240.43,5102955.0,240.69,240.94,239.32,240.43,5102955.0
2023-08-11 12:00:00,240.38,242.4,240.16,242.38,4655685.0,240.38,242.4,240.16,242.38,4655685.0
2023-08-11 12:30:00,242.36,243.2,241.08,241.75,5380893.0,242.36,243.2,241.08,241.75,5380893.0
2023-08-11 13:00:00,241.77,242.53,240.8,242.39,4093867.0,241.77,242.53,240.8,242.39,4093867.0
2023-08-11 13:30:00,242.35,242.68,241.4,242.03,3628006.0,242.35,242.68,241.4,242.03,3628006.0
2023-08-11 14:00:00,242.06,243.07,242.01,242.66,3645604.0,242.06,243.07,242.01,242.66,3645604.0
2023-08-11 14:30:00,242.65,243.79,242.57,243.64,4928532.0,242.65,243.79,242.57,243.64,4928532.0
2023-08-11 15:00:00,243.63,243.64,242.35,242.96,4785970.0,243.63,243.64,242.35,242.96,4785970.0
2023-08-11 15:30:00,242.96,243.07,241.98,242.65,6036623.0,242.96,243.07,241.98,242.65,6036623.0
2023-08-14 09:30:00,235.7,237.08,233.75,236.47,14192766.0,235.7,237.08,233.75,236.47,14192766.0
2023-08-14 10:00:00,236.44,238.96,235.96,238.01,9046346.0,236.44,238.96,235.96,238.01,9046346.0
2023-08-14 10:30:00,238.02,240.66,237.51,239.96,7129079.0,238.02,240.66,237.51,239.96,7129079.0
2023-08-14 11:00:00,239.96,240.03,238.06,238.99,6272761.0,239.96,240.03,238.06,238.99,6272761.0
2023-08-14 11:30:00,238.99,239.21,236.9,237.09,5959247.0,238.99,239.21,236.9,237.09,5959247.0
2023-08-14 12:00:00,237.09,238.55,236.71,238.27,5423794.0,237.09,238.55,236.71,238.27,5423794.0
2023-08-14 12:30:00,238.27,239.62,238.0,239.01,5090114.0,238.27,239.62,238.0,239.01,5090114.0
2023-08-14 13:00:00,239.05,239.6,238.1,238.77,4673379.0,239.05,239.6,238.1,238.77,4673379.0
2023-08-14 13:30:00,238.76,239.02,237.66,238.23,3669797.0,238.76,239.02,237.66,238.23,3669797.0
2023-08-14 14:00:00,238.25,238.51,237.36,238.35,3538282.0,238.25,238.51,237.36,238.35,3538282.0
2023-08-14 14:30:00,238.36,239.06,237.66,238.46,3726066.0,238.36,239.06,237.66,238.46,3726066.0
2023-08-14 15:00:00,238.45,238.9,238.03,238.43,3521832.0,238.45,238.9,238.03,238.43,3521832.0
2023-08-14 15:30:00,238.42,239.84,238.23,239.76,4902828.0,238.42,239.84,238.23,239.76,4902828.0
2023-08-15 09:30:00,238.73,240.5,235.87,236.46,12041820.0,238.73,240.5,235.87,236.46,12041820.0
2023-08-15 10:00:00,236.49,236.88,235.13,235.36,9267109.0,236.49,236.88,235.13,235.36,9267109.0
2023-08-15 10:30:00,235.36,236.06,234.27,234.78,7476893.0,235.36,236.06,234.27,234.78,7476893.0
2023-08-15 11:00:00,234.78,236.39,234.75,235.35,5594569.0,234.78,236.39,234.75,235.35,5594569.0
2023-08-15 11:30:00,235.35,236.13,234.89,235.9,4328043.0,235.35,236.13,234.89,235.9,4328043.0
2023-08-15 12:00:00,235.91,236.14,234.51,235.25,3995470.0,235.91,236.14,234.51,235.25,3995470.0
2023-08-15 12:30:00,235.25,235.63,233.85,233.98,4244531.0,235.25,235.63,233.85,233.98,4244531.0
2023-08-15 13:00:00,233.98,234.44,233.2,233.92,4049025.0,233.98,234.44,233.2,233.92,4049025.0
2023-08-15 13:30:00,233.92,234.07,232.85,233.58,3779153.0,233.92,234.07,232.85,233.58,3779153.0
2023-08-15 14:00:00,233.58,234.09,233.04,233.13,3258007.0,233.58,234.09,233.04,233.13,3258007.0
2023-08-15 14:30:00,233.14,234.12,233.09,233.87,3086930.0,233.14,234.12,233.09,233.87,3086930.0
2023-08-15 15:00:00,233.87,234.4,232.61,232.74,3714039.0,233.87,234.4,232.61,232.74,3714039.0
2023-08-15 15:30:00,232.77,233.74,232.62,232.95,5692059.0,232.77,233.74,232.62,232.95,5692059.0
2023-08-16 09:30:00,228.02,233.97,227.45,233.43,15070765.0,228.02,233.97,227.45,233.43,15070765.0
2023-08-16 10:00:00,233.44,233.87,230.84,231.18,9724182.0,233.44,233.87,230.84,231.18,9724182.0
2023-08-16 10:30:00,231.15,232.59,230.25,230.46,7386362.0,231.15,232.59,230.25,230.46,7386362.0
2023-08-16 11:00:00,230.5,230.76,228.4,228.79,8274248.0,230.5,230.76,228.4,228.79,8274248.0
2023-08-16 11:30:00,228.78,229.09,227.71,228.49,6554073.0,228.78,229.09,227.71,228.49,6554073.0
2023-08-16 12:00:00,228.48,229.28,226.67,226.93,6862253.0,228.48,229.28,226.67,226.93,6862253.0
2023-08-16 12:30:00,226.94,228.59,226.87,227.68,4554639.0,226.94,228.59,226.87,227.68,4554639.0
2023-08-16 13:00:00,227.69,228.83,227.18,228.56,4245101.0,227.69,228.83,227.18,228.56,4245101.0
2023-08-16 13:30:00,228.54,229.22,228.11,228.9,3580669.0,228.54,229.22,228.11,228.9,3580669.0
2023-08-16 14:00:00,228.91,229.35,226.95,228.96,5979328.0,228.91,229.35,226.95,228.96,5979328.0
2023-08-16 14:30:00,228.97,229.47,227.91,228.34,4463830.0,228.97,229.47,227.91,228.34,4463830.0
2023-08-16 15:00:00,228.34,228.34,226.25,227.03,5270431.0,228.34,228.34,226.25,227.03,5270431.0
2023-08-16 15:30:00,227.06,227.62,225.38,225.56,7309253.0,227.06,227.62,225.38,225.56,7309253.0
2023-08-17 09:30:00,226.06,226.74,221.53,223.13,15371879.0,226.06,226.74,221.53,223.13,15371879.0
2023-08-17 10:00:00,223.13,224.71,222.21,224.41,11366785.0,223.13,224.71,222.21,224.41,11366785.0
2023-08-17 10:30:00,224.39,225.68,223.47,224.48,9902345.0,224.39,225.68,223.47,224.48,9902345.0
2023-08-17 11:00:00,224.48,225.17,223.06,223.39,8085312.0,224.48,225.17,223.06,223.39,8085312.0
2023-08-17 11:30:00,223.42,224.2,222.8,223.98,5940207.0,223.42,224.2,222.8,223.98,5940207.0
2023-08-17 12:00:00,223.97,225.18,223.6,224.89,5631444.0,223.97,225.18,223.6,224.89,5631444.0
2023-08-17 12:30:00,224.89,225.53,224.12,225.35,4836359.0,224.89,225.53,224.12,225.35,4836359.0
2023-08-17 13:00:00,225.35,225.53,223.5,223.89,5127433.0,225.35,225.53,223.5,223.89,5127433.0
2023-08-17 13:30:00,223.89,223.93,222.61,223.1,4402750.0,223.89,223.93,222.61,223.1,4402750.0
2023-08-17 14:00:00,223.05,223.3,221.91,222.13,4954762.0,223.05,223.3,221.91,222.13,4954762.0
2023-08-17 14:30:00,222.12,222.14,220.55,221.05,6508973.0,222.12,222.14,220.55,221.05,6508973.0
2023-08-17 15:00:00,221.07,221.51,219.38,220.14,7051454.0,221.07,221.51,219.38,220.14,7051454.0
2023-08-17 15:30:00,220.14,220.23,218.83,219.19,8611984.0,220.14,220.23,218.83,219.19,8611984.0
2023-08-18 09:30:00,214.12,217.58,213.5,216.03,17304286.0,214.12,217.58,213.5,216.03,17304286.0
2023-08-18 10:00:00,216.03,217.3,214.82,215.74,12581368.0,216.03,217.3,214.82,215.74,12581368.0
2023-08-18 10:30:00,215.72,216.64,213.86,214.67,11568364.0,215.72,216.64,213.86,214.67,11568364.0
2023-08-18 11:00:00,214.67,215.47,212.76,212.97,9082919.0,214.67,215.47,212.76,212.97,9082919.0
2023-08-18 11:30:00,213.0,214.95,212.36,214.83,8285428.0,213.0,214.95,212.36,214.83,8285428.0
2023-08-18 12:00:00,214.81,216.9,214.53,214.61,9834123.0,214.81,216.9,214.53,214.61,9834123.0
2023-08-18 12:30:00,214.64,216.65,214.53,215.12,7125436.0,214.64,216.65,214.53,215.12,7125436.0
2023-08-18 13:00:00,215.12,216.34,214.25,215.23,6876993.0,215.12,216.34,214.25,215.23,6876993.0
2023-08-18 13:30:00,215.22,215.8,214.7,214.95,4737220.0,215.22,215.8,214.7,214.95,4737220.0
2023-08-18 14:00:00,214.96,215.55,214.25,215.07,5191114.0,214.96,215.55,214.25,215.07,5191114.0
2023-08-18 14:30:00,215.01,216.32,214.86,215.15,5387405.0,215.01,216.32,214.86,215.15,5387405.0
2023-08-18 15:00:00,215.14,215.31,214.17,214.93,4983176.0,215.14,215.31,214.17,214.93,4983176.0
2023-08-18 15:30:00,214.94,216.31,214.67,215.43,6901329.0,214.94,216.31,214.67,215.43,6901329.0
2023-08-21 09:30:00,221.55,228.75,220.58,228.38,19487332.0,221.55,228.75,220.58,228.38,19487332.0
2023-08-21 10:00:00,228.39,229.94,226.76,226.92,14593905.0,228.39,229.94,226.76,226.92,14593905.0
2023-08-21 10:30:00,226.98,227.41,225.62,225.79,10719682.0,226.98,227.41,225.62,225.79,10719682.0
2023-08-21 11:00:00,225.77,226.84,224.76,225.06,8070582.0,225.77,226.84,224.76,225.06,8070582.0
2023-08-21 11:30:00,225.06,226.04,224.55,225.63,6352841.0,225.06,226.04,224.55,225.63,6352841.0
2023-08-21 12:00:00,225.62,227.45,225.51,227.22,5583011.0,225.62,227.45,225.51,227.22,5583011.0
2023-08-21 12:30:00,227.2,228.56,226.94,228.43,5490426.0,227.2,228.56,226.94,228.43,5490426.0
2023-08-21 13:00:00,228.42,228.62,227.24,228.15,4551027.0,228.42,228.62,227.24,228.15,4551027.0
2023-08-21 13:30:00,228.13,229.64,228.07,228.79,5470746.0,228.13,229.64,228.07,228.79,5470746.0
2023-08-21 14:00:00,228.8,230.45,228.36,230.03,5748787.0,228.8,230.45,228.36,230.03,5748787.0
2023-08-21 14:30:00,230.06,231.06,229.58,230.57,5574290.0,230.06,231.06,229.58,230.57,5574290.0
2023-08-21 15:00:00,230.57,230.98,229.89,230.15,5097398.0,230.57,230.98,229.89,230.15,5097398.0
2023-08-21 15:30:00,230.15,232.14,229.44,231.27,8166630.0,230.15,232.14,229.44,231.27,8166630.0
2023-08-22 09:30:00,240.25,240.82,234.76,235.09,20430984.0,240.25,240.82,234.76,235.09,20430984.0
2023-08-22 10:00:00,235.09,238.36,234.7,235.22,10819452.0,235.09,238.36,234.7,235.22,10819452.0
2023-08-22 10:30:00,235.25,236.34,233.47,236.32,9988428.0,235.25,236.34,233.47,236.32,9988428.0
2023-08-22 11:00:00,236.31,236.55,233.03,233.08,6847449.0,236.31,236.55,233.03,233.08,6847449.0
2023-08-22 11:30:00,233.09,234.12,231.48,231.98,6827745.0,233.09,234.12,231.48,231.98,6827745.0
2023-08-22 12:00:00,231.94,232.54,229.55,231.68,7938983.0,231.94,232.54,229.55,231.68,7938983.0
2023-08-22 12:30:00,231.68,234.19,231.63,233.61,7168033.0,231.68,234.19,231.63,233.61,7168033.0
2023-08-22 13:00:00,233.61,234.04,231.44,232.29,5654206.0,233.61,234.04,231.44,232.29,5654206.0
2023-08-22 13:30:00,232.3,232.69,230.79,232.27,5274295.0,232.3,232.69,230.79,232.27,5274295.0
2023-08-22 14:00:00,232.25,233.77,231.85,233.39,5355135.0,232.25,233.77,231.85,233.39,5355135.0
2023-08-22 14:30:00,233.41,233.62,232.1,233.23,4664817.0,233.41,233.62,232.1,233.23,4664817.0
2023-08-22 15:00:00,233.21,234.19,232.36,232.6,5564311.0,233.21,234.19,232.36,232.6,5564311.0
2023-08-22 15:30:00,232.58,233.48,231.82,233.19,5953733.0,232.58,233.48,231.82,233.19,5953733.0
2023-08-23 09:30:00,229.34,232.97,229.29,231.66,13465091.0,229.34,232.97,229.29,231.66,13465091.0
2023-08-23 10:00:00,231.67,234.71,230.95,234.02,9613619.0,231.67,234.71,230.95,234.02,9613619.0
2023-08-23 10:30:00,234.03,235.18,233.2,233.89,7658218.0,234.03,235.18,233.2,233.89,7658218.0
2023-08-23 11:00:00,233.92,235.59,233.53,235.33,6518848.0,233.92,235.59,233.53,235.33,6518848.0
2023-08-23 11:30:00,235.36,237.04,234.89,236.95,6439574.0,235.36,237.04,234.89,236.95,6439574.0
2023-08-23 12:00:00,236.95,237.14,235.68,236.51,5531783.0,236.95,237.14,235.68,236.51,5531783.0
2023-08-23 12:30:00,236.57,236.72,235.31,235.37,4034971.0,236.57,236.72,235.31,235.37,4034971.0
2023-08-23 13:00:00,235.34,236.88,235.26,236.68,3997569.0,235.34,236.88,235.26,236.68,3997569.0
2023-08-23 13:30:00,236.68,238.46,236.66,238.43,4857917.0,236.68,238.46,236.66,238.43,4857917.0
2023-08-23 14:00:00,238.43,238.98,237.35,237.87,5041558.0,238.43,238.98,237.35,237.87,5041558.0
2023-08-23 14:30:00,237.86,238.1,237.06,237.53,4027007.0,237.86,238.1,237.06,237.53,4027007.0
2023-08-23 15:00:00,237.54,238.27,237.27,237.86,3499288.0,237.54,238.27,237.27,237.86,3499288.0
2023-08-23 15:30:00,237.85,238.25,236.51,236.84,4842440.0,237.85,238.25,236.51,236.84,4842440.0
2023-08-24 09:30:00,238.66,238.92,232.35,233.28,12547847.0,238.66,238.92,232.35,233.28,12547847.0
2023-08-24 10:00:00,233.29,233.72,229.24,229.29,10592990.0,233.29,233.72,229.24,229.29,10592990.0
2023-08-24 10:30:00,229.28,231.65,228.18,230.35,9000820.0,229.28,231.65,228.18,230.35,9000820.0
2023-08-24 11:00:00,230.39,231.28,229.26,231.08,6805593.0,230.39,231.28,229.26,231.08,6805593.0
2023-08-24 11:30:00,231.06,231.45,229.7,230.94,5918238.0,231.06,231.45,229.7,230.94,5918238.0
2023-08-24 12:00:00,230.95,233.13,230.89,232.73,4927340.0,230.95,233.13,230.89,232.73,4927340.0
2023-08-24 12:30:00,232.73,234.44,232.5,232.81,5210585.0,232.73,234.44,232.5,232.81,5210585.0
2023-08-24 13:00:00,232.82,233.1,231.82,232.12,3740939.0,232.82,233.1,231.82,232.12,3740939.0
2023-08-24 13:30:00,232.13,233.3,231.93,232.43,3632388.0,232.13,233.3,231.93,232.43,3632388.0
2023-08-24 14:00:00,232.41,233.78,232.34,232.53,3974956.0,232.41,233.78,232.34,232.53,3974956.0
2023-08-24 14:30:00,232.52,232.98,231.2,231.97,3986735.0,232.52,232.98,231.2,231.97,3986735.0
2023-08-24 15:00:00,231.95,232.53,230.62,230.88,3982726.0,231.95,232.53,230.62,230.88,3982726.0
2023-08-24 15:30:00,230.91,231.23,229.86,230.01,5180272.0,230.91,231.23,229.86,230.01,5180272.0
2023-08-25 09:30:00,231.31,235.91,230.93,234.62,12504117.0,231.31,235.91,230.93,234.62,12504117.0
2023-08-25 10:00:00,234.52,237.76,232.3,233.64,13217972.0,234.52,237.76,232.3,233.64,13217972.0
2023-08-25 10:30:00,233.66,234.92,230.35,230.44,8573766.0,233.66,234.92,230.35,230.44,8573766.0
2023-08-25 11:00:00,230.41,234.49,230.37,234.36,7359649.0,230.41,234.49,230.37,234.36,7359649.0
2023-08-25 11:30:00,234.36,235.25,232.55,233.02,5927839.0,234.36,235.25,232.55,233.02,5927839.0
2023-08-25 12:00:00,233.01,234.86,232.83,234.86,4584445.0,233.01,234.86,232.83,234.86,4584445.0
2023-08-25 12:30:00,234.84,235.73,234.15,235.34,4599072.0,234.84,235.73,234.15,235.34,4599072.0
2023-08-25 13:00:00,235.35,236.12,234.48,234.93,3689074.0,235.35,236.12,234.48,234.93,3689074.0
2023-08-25 13:30:00,234.84,235.79,234.28,235.65,3267525.0,234.84,235.79,234.28,235.65,3267525.0
2023-08-25 14:00:00,235.64,238.49,235.52,238.43,5370323.0,235.64,238.49,235.52,238.43,5370323.0
2023-08-25 14:30:00,238.46,238.76,237.27,238.42,5776400.0,238.46,238.76,237.27,238.42,5776400.0
2023-08-25 15:00:00,238.44,238.9,237.81,238.53,4874241.0,238.44,238.9,237.81,238.53,4874241.0
2023-08-25 15:30:00,238.53,239.0,237.57,238.58,6350212.0,238.53,239.0,237.57,238.58,6350212.0
2023-08-28 09:30:00,242.58,244.38,237.2,238.6,16905241.0,242.58,244.38,237.2,238.6,16905241.0
2023-08-28 10:00:00,238.62,240.44,238.07,240.25,9591067.0,238.62,240.44,238.07,240.25,9591067.0
2023-08-28 10:30:00,240.24,240.87,238.09,238.93,8141806.0,240.24,240.87,238.09,238.93,8141806.0
2023-08-28 11:00:00,238.95,240.2,237.81,239.46,6192227.0,238.95,240.2,237.81,239.46,6192227.0
2023-08-28 11:30:00,239.47,239.86,236.4,237.62,6852851.0,239.47,239.86,236.4,237.62,6852851.0
2023-08-28 12:00:00,237.61,237.69,235.52,236.18,7188717.0,237.61,237.69,235.52,236.18,7188717.0
2023-08-28 12:30:00,236.17,237.26,235.35,237.16,5668596.0,236.17,237.26,235.35,237.16,5668596.0
2023-08-28 13:00:00,237.15,239.15,237.0,239.09,4755964.0,237.15,239.15,237.0,239.09,4755964.0
2023-08-28 13:30:00,239.1,239.12,236.03,236.45,4751024.0,239.1,239.12,236.03,236.45,4751024.0
2023-08-28 14:00:00,236.48,237.25,236.31,237.13,3641976.0,236.48,237.25,236.31,237.13,3641976.0
2023-08-28 14:30:00,237.16,238.04,236.55,238.0,3362010.0,237.16,238.04,236.55,238.0,3362010.0
2023-08-28 15:00:00,238.03,238.5,237.16,237.6,4311294.0,238.03,238.5,237.16,237.6,4311294.0
2023-08-28 15:30:00,237.57,239.68,237.47,238.89,5845136.0,237.57,239.68,237.47,238.89,5845136.0
2023-08-29 09:30:00,238.58,242.41,237.77,242.36,14080123.0,238.58,242.41,237.77,242.36,14080123.0
2023-08-29 10:00:00,242.36,249.66,242.22,249.24,17105760.0,242.36,249.66,242.22,249.24,17105760.0
2023-08-29 10:30:00,249.24,251.19,248.59,248.99,12854294.0,249.24,251.19,248.59,248.99,12854294.0
2023-08-29 11:00:00,248.98,251.89,248.87,251.45,8916422.0,248.98,251.89,248.87,251.45,8916422.0
2023-08-29 11:30:00,251.48,253.74,250.91,253.37,7810754.0,251.48,253.74,250.91,253.37,7810754.0
2023-08-29 12:00:00,253.36,254.65,253.02,253.83,6786607.0,253.36,254.65,253.02,253.83,6786607.0
2023-08-29 12:30:00,253.87,254.87,253.44,254.39,5913123.0,253.87,254.87,253.44,254.39,5913123.0
2023-08-29 13:00:00,254.4,254.55,252.65,253.29,4768166.0,254.4,254.55,252.65,253.29,4768166.0
2023-08-29 13:30:00,253.3,254.56,253.1,253.97,5363848.0,253.3,254.56,253.1,253.97,5363848.0
2023-08-29 14:00:00,253.97,255.37,253.84,254.97,4937996.0,253.97,255.37,253.84,254.97,4937996.0
2023-08-29 14:30:00,254.98,255.55,254.48,255.36,4801860.0,254.98,255.55,254.48,255.36,4801860.0
2023-08-29 15:00:00,255.37,257.04,254.83,256.65,6472896.0,255.37,257.04,254.83,256.65,6472896.0
2023-08-29 15:30:00,256.64,257.48,255.41,257.18,8068752.0,256.64,257.48,255.41,257.18,8068752.0
2023-08-30 09:30:00,254.16,255.45,250.59,254.52,17272785.0,254.16,255.45,250.59,254.52,17272785.0
2023-08-30 10:00:00,254.53,256.38,251.81,252.97,12958126.0,254.53,256.38,251.81,252.97,12958126.0
2023-08-30 10:30:00,252.97,255.22,252.97,254.96,8674806.0,252.97,255.22,252.97,254.96,8674806.0
2023-08-30 11:00:00,254.97,255.89,253.81,255.41,6604098.0,254.97,255.89,253.81,255.41,6604098.0
2023-08-30 11:30:00,255.41,258.78,255.25,257.78,8085433.0,255.41,258.78,255.25,257.78,8085433.0
2023-08-30 12:00:00,257.77,260.51,257.68,260.02,7415196.0,257.77,260.51,257.68,260.02,7415196.0
2023-08-30 12:30:00,259.99,260.14,258.31,259.12,5582822.0,259.99,260.14,258.31,259.12,5582822.0
2023-08-30 13:00:00,259.13,259.19,257.74,257.91,4378751.0,259.13,259.19,257.74,257.91,4378751.0
2023-08-30 13:30:00,257.93,259.25,256.01,256.65,5805977.0,257.93,259.25,256.01,256.65,5805977.0
2023-08-30 14:00:00,256.64,256.81,254.91,254.91,6236055.0,256.64,256.81,254.91,254.91,6236055.0
2023-08-30 14:30:00,254.93,257.35,254.73,256.98,5131871.0,254.93,257.35,254.73,256.98,5131871.0
2023-08-30 15:00:00,256.99,257.65,254.21,255.94,5661132.0,256.99,257.65,254.21,255.94,5661132.0
2023-08-30 15:30:00,255.97,257.56,255.82,256.96,5860222.0,255.97,257.56,255.82,256.96,5860222.0
2023-08-31 09:30:00,255.98,259.34,255.05,257.25,14869271.0,255.98,259.34,255.05,257.25,14869271.0
2023-08-31 10:00:00,257.25,258.34,255.71,258.19,9900180.0,257.25,258.34,255.71,258.19,9900180.0
2023-08-31 10:30:00,258.2,259.79,257.5,258.77,9460408.0,258.2,259.79,257.5,258.77,9460408.0
2023-08-31 11:00:00,258.76,259.3,257.9,258.84,6940916.0,258.76,259.3,257.9,258.84,6940916.0
2023-08-31 11:30:00,258.82,259.92,258.13,259.68,6641599.0,258.82,259.92,258.13,259.68,6641599.0
2023-08-31 12:00:00,259.7,259.73,257.0,257.2,5870963.0,259.7,259.73,257.0,257.2,5870963.0
2023-08-31 12:30:00,257.21,257.82,255.65,257.01,5991167.0,257.21,257.82,255.65,257.01,5991167.0
2023-08-31 13:00:00,257.02,258.17,256.54,257.74,4408972.0,257.02,258.17,256.54,257.74,4408972.0
2023-08-31 13:30:00,257.75,258.18,256.8,257.36,3489308.0,257.75,258.18,256.8,257.36,3489308.0
2023-08-31 14:00:00,257.38,259.13,257.3,258.82,4009197.0,257.38,259.13,257.3,258.82,4009197.0
2023-08-31 14:30:00,258.84,258.92,258.02,258.53,3373270.0,258.84,258.92,258.02,258.53,3373270.0
2023-08-31 15:00:00,258.55,259.48,258.46,258.91,3917627.0,258.55,259.48,258.46,258.91,3917627.0
2023-08-31 15:30:00,258.97,261.18,257.89,258.03,7248047.0,258.97,261.18,257.89,258.03,7248047.0
2023-09-01 09:30:00,257.21,259.08,251.68,252.69,16227755.0,257.21,259.08,251.68,252.69,16227755.0
2023-09-01 10:00:00,252.67,253.9,251.05,252.57,10524503.0,252.67,253.9,251.05,252.57,10524503.0
2023-09-01 10:30:00,252.55,252.56,246.86,247.19,11246958.0,252.55,252.56,246.86,247.19,11246958.0
2023-09-01 11:00:00,247.17,249.0,247.0,248.06,8341340.0,247.17,249.0,247.0,248.06,8341340.0
2023-09-01 11:30:00,248.09,248.52,245.57,246.31,7004750.0,248.09,248.52,245.57,246.31,7004750.0
2023-09-01 12:00:00,246.27,247.24,245.46,246.77,6404689.0,246.27,247.24,245.46,246.77,6404689.0
2023-09-01 12:30:00,246.76,247.99,246.36,247.32,5111779.0,246.76,247.99,246.36,247.32,5111779.0
2023-09-01 13:00:00,247.29,247.94,246.56,246.62,4485667.0,247.29,247.94,246.56,246.62,4485667.0
2023-09-01 13:30:00,246.62,247.07,244.53,245.5,6403202.0,246.62,247.07,244.53,245.5,6403202.0
2023-09-01 14:00:00,245.49,245.8,242.51,242.91,6666954.0,245.49,245.8,242.51,242.91,6666954.0
2023-09-01 14:30:00,242.92,244.23,242.01,244.13,6400043.0,242.92,244.23,242.01,244.13,6400043.0
2023-09-01 15:00:00,244.15,244.3,242.75,244.09,6750458.0,244.15,244.3,242.75,244.09,6750458.0
2023-09-01 15:30:00,244.09,245.48,243.9,244.99,8273459.0,244.09,245.48,243.9,244.99,8273459.0
2023-09-05 09:30:00,245.0,252.99,244.86,249.72,20216457.0,245.0,252.99,244.86,249.72,20216457.0
2023-09-05 10:00:00,249.73,253.72,249.03,252.15,14196863.0,249.73,253.72,249.03,252.15,14196863.0
2023-09-05 10:30:00,252.15,253.88,251.08,253.09,9380911.0,252.15,253.88,251.08,253.09,9380911.0
2023-09-05 11:00:00,253.1,253.99,252.11,252.29,7244111.0,253.1,253.99,252.11,252.29,7244111.0
2023-09-05 11:30:00,252.27,253.32,252.09,252.74,5351832.0,252.27,253.32,252.09,252.74,5351832.0
2023-09-05 12:00:00,252.76,255.81,252.61,255.51,7495052.0,252.76,255.81,252.61,255.51,7495052.0
2023-09-05 12:30:00,255.55,256.9,255.33,256.48,6637889.0,255.55,256.9,255.33,256.48,6637889.0
2023-09-05 13:00:00,256.46,256.66,255.14,255.36,6056827.0,256.46,256.66,255.14,255.36,6056827.0
2023-09-05 13:30:00,255.35,256.26,255.1,255.88,5001015.0,255.35,256.26,255.1,255.88,5001015.0
2023-09-05 14:00:00,255.92,257.5,255.54,257.32,6150934.0,255.92,257.5,255.54,257.32,6150934.0
2023-09-05 14:30:00,257.33,258.0,256.84,257.89,4875403.0,257.33,258.0,256.84,257.89,4875403.0
2023-09-05 15:00:00,257.89,257.93,256.58,257.28,5430716.0,257.89,257.93,256.58,257.28,5430716.0
2023-09-05 15:30:00,257.29,257.81,255.95,256.49,6758232.0,257.29,257.81,255.95,256.49,6758232.0
2023-09-06 09:30:00,255.14,255.39,248.11,249.71,17753968.0,255.14,255.39,248.11,249.71,17753968.0
2023-09-06 10:00:00,249.63,253.11,245.39,245.65,14541744.0,249.63,253.11,245.39,245.65,14541744.0
2023-09-06 10:30:00,245.66,247.4,245.06,246.12,9012761.0,245.66,247.4,245.06,246.12,9012761.0
2023-09-06 11:00:00,246.11,247.6,245.53,247.19,6228565.0,246.11,247.6,245.53,247.19,6228565.0
2023-09-06 11:30:00,247.18,248.89,247.13,248.63,5888386.0,247.18,248.89,247.13,248.63,5888386.0
2023-09-06 12:00:00,248.63,249.71,248.35,249.36,5231051.0,248.63,249.71,248.35,249.36,5231051.0
2023-09-06 12:30:00,249.37,249.42,247.41,248.49,4971051.0,249.37,249.42,247.41,248.49,4971051.0
2023-09-06 13:00:00,248.49,251.08,248.32,250.57,7149268.0,248.49,251.08,248.32,250.57,7149268.0
2023-09-06 13:30:00,250.57,251.99,250.47,250.93,5850285.0,250.57,251.99,250.47,250.93,5850285.0
2023-09-06 14:00:00,250.96,251.81,250.15,251.47,5103680.0,250.96,251.81,250.15,251.47,5103680.0
2023-09-06 14:30:00,251.5,252.44,251.43,251.75,4694639.0,251.5,252.44,251.43,251.75,4694639.0
2023-09-06 15:00:00,251.74,252.3,250.96,251.66,4966913.0,251.74,252.3,250.96,251.66,4966913.0
2023-09-06 15:30:00,251.65,252.24,251.23,251.99,5568792.0,251.65,252.24,251.23,251.99,5568792.0
2023-09-07 09:30:00,245.07,248.7,243.26,246.19,16178624.0,245.07,248.7,243.26,246.19,16178624.0
2023-09-07 10:00:00,246.18,247.36,243.76,245.12,11668379.0,246.18,247.36,243.76,245.12,11668379.0
2023-09-07 10:30:00,245.15,246.72,243.51,245.31,8830734.0,245.15,246.72,243.51,245.31,8830734.0
2023-09-07 11:00:00,245.34,246.94,245.31,246.33,5864725.0,245.34,246.94,245.31,246.33,5864725.0
2023-09-07 11:30:00,246.37,247.57,245.8,247.2,5886810.0,246.37,247.57,245.8,247.2,5886810.0
2023-09-07 12:00:00,247.19,250.39,246.83,249.71,6482790.0,247.19,250.39,246.83,249.71,6482790.0
2023-09-07 12:30:00,249.71,250.74,248.91,250.01,5514699.0,249.71,250.74,248.91,250.01,5514699.0
2023-09-07 13:00:00,249.99,251.2,249.58,250.82,5120256.0,249.99,251.2,249.58,250.82,5120256.0
2023-09-07 13:30:00,250.89,252.18,250.3,252.09,5325287.0,250.89,252.18,250.3,252.09,5325287.0
2023-09-07 14:00:00,252.07,252.81,250.75,250.85,6027640.0,252.07,252.81,250.75,250.85,6027640.0
2023-09-07 14:30:00,250.86,252.19,250.21,251.84,4955911.0,250.86,252.19,250.21,251.84,4955911.0
2023-09-07 15:00:00,251.83,252.15,250.91,251.67,4835555.0,251.83,252.15,250.91,251.67,4835555.0
2023-09-07 15:30:00,251.68,252.34,251.0,251.49,5911363.0,251.68,252.34,251.0,251.49,5911363.0
2023-09-08 09:30:00,251.22,256.52,250.31,253.74,17869600.0,251.22,256.52,250.31,253.74,17869600.0
2023-09-08 10:00:00,253.76,255.48,252.96,254.77,10769265.0,253.76,255.48,252.96,254.77,10769265.0
2023-09-08 10:30:00,254.88,255.25,251.65,251.65,7928161.0,254.88,255.25,251.65,251.65,7928161.0
2023-09-08 11:00:00,251.63,253.96,251.4,253.75,7318668.0,251.63,253.96,251.4,253.75,7318668.0
2023-09-08 11:30:00,253.75,254.35,252.92,253.09,5040845.0,253.75,254.35,252.92,253.09,5040845.0
2023-09-08 12:00:00,253.09,253.14,250.41,250.53,6830773.0,253.09,253.14,250.41,250.53,6830773.0
2023-09-08 12:30:00,250.5,250.89,249.07,249.98,7639456.0,250.5,250.89,249.07,249.98,7639456.0
2023-09-08 13:00:00,249.98,249.98,246.67,247.33,7932602.0,249.98,249.98,246.67,247.33,7932602.0
2023-09-08 13:30:00,247.36,248.28,246.86,248.03,6069914.0,247.36,248.28,246.86,248.03,6069914.0
2023-09-08 14:00:00,248.02,248.88,246.84,247.28,6071223.0,248.02,248.88,246.84,247.28,6071223.0
2023-09-08 14:30:00,247.31,248.25,246.92,247.58,4961627.0,247.31,248.25,246.92,247.58,4961627.0
2023-09-08 15:00:00,247.55,248.55,246.94,248.39,4843845.0,247.55,248.55,246.94,248.39,4843845.0
2023-09-08 15:30:00,248.39,248.78,247.75,248.46,5771761.0,248.39,248.78,247.75,248.46,5771761.0
2023-09-11 09:30:00,264.13,265.94,260.61,264.35,24605598.0,264.13,265.94,260.61,264.35,24605598.0
2023-09-11 10:00:00,264.35,265.9,262.61,264.33,12525974.0,264.35,265.9,262.61,264.33,12525974.0
2023-09-11 10:30:00,264.31,266.34,263.2,265.96,11358088.0,264.31,266.34,263.2,265.96,11358088.0
2023-09-11 11:00:00,265.96,270.45,265.92,270.08,13160269.0,265.96,270.45,265.92,270.08,13160269.0
2023-09-11 11:30:00,270.09,272.53,269.55,271.55,12160828.0,270.09,272.53,269.55,271.55,12160828.0
2023-09-11 12:00:00,271.57,272.5,271.12,271.85,8431475.0,271.57,272.5,271.12,271.85,8431475.0
2023-09-11 12:30:00,271.84,271.98,270.35,270.78,6690270.0,271.84,271.98,270.35,270.78,6690270.0
2023-09-11 13:00:00,270.78,272.18,270.63,271.91,6396271.0,270.78,272.18,270.63,271.91,6396271.0
2023-09-11 13:30:00,271.9,273.06,271.86,273.0,7114216.0,271.9,273.06,271.86,273.0,7114216.0
2023-09-11 14:00:00,273.0,274.23,272.28,274.16,7015477.0,273.0,274.23,272.28,274.16,7015477.0
2023-09-11 14:30:00,274.17,274.64,273.53,274.37,6644665.0,274.17,274.64,273.53,274.37,6644665.0
2023-09-11 15:00:00,274.39,274.85,273.73,274.61,6798551.0,274.39,274.85,273.73,274.61,6798551.0
2023-09-11 15:30:00,274.62,274.64,272.55,273.65,10217820.0,274.62,274.64,272.55,273.65,10217820.0
2023-09-12 09:30:00,270.76,278.14,268.33,277.48,21488821.0,270.76,278.14,268.33,277.48,21488821.0
2023-09-12 10:00:00,277.5,278.39,273.52,273.57,15606291.0,277.5,278.39,273.52,273.57,15606291.0
2023-09-12 10:30:00,273.55,275.5,271.59,271.94,10976784.0,273.55,275.5,271.59,271.94,10976784.0
2023-09-12 11:00:00,271.92,273.2,269.91,271.68,8877170.0,271.92,273.2,269.91,271.68,8877170.0
2023-09-12 11:30:00,271.69,272.97,271.05,271.22,6628674.0,271.69,272.97,271.05,271.22,6628674.0
2023-09-12 12:00:00,271.21,272.23,270.6,270.85,5183022.0,271.21,272.23,270.6,270.85,5183022.0
2023-09-12 12:30:00,270.85,270.86,268.92,269.25,5708219.0,270.85,270.86,268.92,269.25,5708219.0
2023-09-12 13:00:00,269.24,271.14,268.56,270.58,6082395.0,269.24,271.14,268.56,270.58,6082395.0
2023-09-12 13:30:00,270.59,270.95,267.0,267.41,7001472.0,270.59,270.95,267.0,267.41,7001472.0
2023-09-12 14:00:00,267.4,268.16,266.6,267.98,5826038.0,267.4,268.16,266.6,267.98,5826038.0
2023-09-12 14:30:00,267.99,268.18,266.76,267.43,5267318.0,267.99,268.18,266.76,267.43,5267318.0
2023-09-12 15:00:00,267.41,268.42,267.03,268.09,5279090.0,267.41,268.42,267.03,268.09,5279090.0
2023-09-12 15:30:00,268.1,268.14,266.89,267.39,6313878.0,268.1,268.14,266.89,267.39,6313878.0
2023-09-13 09:30:00,270.07,274.98,268.61,272.61,19100302.0,270.07,274.98,268.61,272.61,19100302.0
2023-09-13 10:00:00,272.58,273.15,268.1,270.57,11754847.0,272.58,273.15,268.1,270.57,11754847.0
2023-09-13 10:30:00,270.57,272.65,270.12,272.26,8287971.0,270.57,272.65,270.12,272.26,8287971.0
2023-09-13 11:00:00,272.27,273.19,271.58,272.39,6567257.0,272.27,273.19,271.58,272.39,6567257.0
2023-09-13 11:30:00,272.37,273.08,270.25,271.23,5700689.0,272.37,273.08,270.25,271.23,5700689.0
2023-09-13 12:00:00,271.24,271.54,270.0,271.18,4887929.0,271.24,271.54,270.0,271.18,4887929.0
2023-09-13 12:30:00,271.2,272.45,270.65,271.87,4492916.0,271.2,272.45,270.65,271.87,4492916.0
2023-09-13 13:00:00,271.88,272.54,271.12,272.17,3707773.0,271.88,272.54,271.12,272.17,3707773.0
2023-09-13 13:30:00,272.17,273.68,271.77,272.8,5041283.0,272.17,273.68,271.77,272.8,5041283.0
2023-09-13 14:00:00,272.8,273.03,271.45,272.61,4456075.0,272.8,273.03,271.45,272.61,4456075.0
2023-09-13 14:30:00,272.59,272.83,270.56,271.16,5128430.0,272.59,272.83,270.56,271.16,5128430.0
2023-09-13 15:00:00,271.19,271.25,270.0,271.13,5143884.0,271.19,271.25,270.0,271.13,5143884.0
2023-09-13 15:30:00,271.13,271.5,270.5,271.28,5126368.0,271.13,271.5,270.5,271.28,5126368.0
2023-09-14 09:30:00,271.23,274.51,270.42,273.95,16379651.0,271.23,274.51,270.42,273.95,16379651.0
2023-09-14 10:00:00,273.96,274.62,271.57,273.19,11078778.0,273.96,274.62,271.57,273.19,11078778.0
2023-09-14 10:30:00,273.21,275.71,273.19,274.63,10083116.0,273.21,275.71,273.19,274.63,10083116.0
2023-09-14 11:00:00,274.63,276.18,274.5,274.97,6595565.0,274.63,276.18,274.5,274.97,6595565.0
2023-09-14 11:30:00,274.97,275.1,273.35,274.92,6357017.0,274.97,275.1,273.35,274.92,6357017.0
2023-09-14 12:00:00,274.92,275.42,274.19,274.28,4712157.0,274.92,275.42,274.19,274.28,4712157.0
2023-09-14 12:30:00,274.29,275.5,274.03,275.15,3875697.0,274.29,275.5,274.03,275.15,3875697.0
2023-09-14 13:00:00,275.15,275.87,274.4,274.68,4184360.0,275.15,275.87,274.4,274.68,4184360.0
2023-09-14 13:30:00,274.7,275.55,274.65,274.97,3705804.0,274.7,275.55,274.65,274.97,3705804.0
2023-09-14 14:00:00,274.97,275.91,274.84,275.45,3873062.0,274.97,275.91,274.84,275.45,3873062.0
2023-09-14 14:30:00,275.44,276.54,274.93,276.41,5784694.0,275.44,276.54,274.93,276.41,5784694.0
2023-09-14 15:00:00,276.42,276.71,275.5,275.58,4073671.0,276.42,276.71,275.5,275.58,4073671.0
2023-09-14 15:30:00,275.57,276.44,275.27,276.02,5013955.0,275.57,276.44,275.27,276.02,5013955.0
2023-09-15 09:30:00,277.54,278.98,271.65,272.25,19870532.0,277.54,278.98,271.65,272.25,19870532.0
2023-09-15 10:00:00,272.27,275.38,271.98,275.0,12386804.0,272.27,275.38,271.98,275.0,12386804.0
2023-09-15 10:30:00,275.02,276.04,272.79,273.25,9494846.0,275.02,276.04,272.79,273.25,9494846.0
2023-09-15 11:00:00,273.24,275.48,273.19,273.89,7049777.0,273.24,275.48,273.19,273.89,7049777.0
2023-09-15 11:30:00,273.89,275.23,273.53,275.18,5641055.0,273.89,275.23,273.53,275.18,5641055.0
2023-09-15 12:00:00,275.19,275.6,274.2,275.28,5365912.0,275.19,275.6,274.2,275.28,5365912.0
2023-09-15 12:30:00,275.29,276.56,275.21,276.3,5541888.0,275.29,276.56,275.21,276.3,5541888.0
2023-09-15 13:00:00,276.31,276.5,274.3,274.59,4844177.0,276.31,276.5,274.3,274.59,4844177.0
2023-09-15 13:30:00,274.57,275.03,274.0,274.37,4039691.0,274.57,275.03,274.0,274.37,4039691.0
2023-09-15 14:00:00,274.37,274.4,271.42,271.69,6257475.0,274.37,274.4,271.42,271.69,6257475.0
2023-09-15 14:30:00,271.73,273.33,271.0,273.2,6206797.0,271.73,273.33,271.0,273.2,6206797.0
2023-09-15 15:00:00,273.19,273.85,272.34,273.51,5527722.0,273.19,273.85,272.34,273.51,5527722.0
2023-09-15 15:30:00,273.55,278.0,272.77,274.42,7256700.0,273.55,278.0,272.77,274.42,7256700.0
2023-09-18 09:30:00,271.0,271.44,263.76,266.15,17076217.0,271.0,271.44,263.76,266.15,17076217.0
2023-09-18 10:00:00,266.11,268.41,265.61,266.2,10070550.0,266.11,268.41,265.61,266.2,10070550.0
2023-09-18 10:30:00,266.24,266.76,264.48,266.52,7838497.0,266.24,266.76,264.48,266.52,7838497.0
2023-09-18 11:00:00,266.51,267.91,265.92,267.91,5416050.0,266.51,267.91,265.92,267.91,5416050.0
2023-09-18 11:30:00,267.92,268.64,266.86,267.2,5174394.0,267.92,268.64,266.86,267.2,5174394.0
2023-09-18 12:00:00,267.21,267.38,266.25,267.05,4085217.0,267.21,267.38,266.25,267.05,4085217.0
2023-09-18 12:30:00,267.07,267.99,266.81,267.29,3955075.0,267.07,267.99,266.81,267.29,3955075.0
2023-09-18 13:00:00,267.29,267.95,266.7,267.26,3488893.0,267.29,267.95,266.7,267.26,3488893.0
2023-09-18 13:30:00,267.26,268.43,267.03,267.17,3497595.0,267.26,268.43,267.03,267.17,3497595.0
2023-09-18 14:00:00,267.19,267.58,265.96,266.19,3468198.0,267.19,267.58,265.96,266.19,3468198.0
2023-09-18 14:30:00,266.19,266.71,264.76,265.29,4995252.0,266.19,266.71,264.76,265.29,4995252.0
2023-09-18 15:00:00,265.29,266.24,265.16,265.83,4626958.0,265.29,266.24,265.16,265.83,4626958.0
2023-09-18 15:30:00,265.84,265.94,264.71,265.2,5372702.0,265.84,265.94,264.71,265.2,5372702.0
2023-09-19 09:30:00,264.35,267.85,261.53,261.94,16179731.0,264.35,267.85,261.53,261.94,16179731.0
2023-09-19 10:00:00,261.94,264.98,261.2,263.86,11234985.0,261.94,264.98,261.2,263.86,11234985.0
2023-09-19 10:30:00,263.84,263.98,262.08,263.03,6929264.0,263.84,263.98,262.08,263.03,6929264.0
2023-09-19 11:00:00,263.02,264.92,262.93,264.85,6223512.0,263.02,264.92,262.93,264.85,6223512.0
2023-09-19 11:30:00,264.88,265.28,264.18,264.93,4967550.0,264.88,265.28,264.18,264.93,4967550.0
2023-09-19 12:00:00,264.91,265.05,263.56,264.59,4466371.0,264.91,265.05,263.56,264.59,4466371.0
2023-09-19 12:30:00,264.56,265.42,263.64,265.18,4309870.0,264.56,265.42,263.64,265.18,4309870.0
2023-09-19 13:00:00,265.19,266.81,265.03,266.04,5599228.0,265.19,266.81,265.03,266.04,5599228.0
2023-09-19 13:30:00,266.05,267.42,265.9,267.13,4957731.0,266.05,267.42,265.9,267.13,4957731.0
2023-09-19 14:00:00,267.15,267.5,265.95,266.02,4488216.0,267.15,267.5,265.95,266.02,4488216.0
2023-09-19 14:30:00,266.04,267.47,265.56,265.66,5189369.0,266.04,267.47,265.56,265.66,5189369.0
2023-09-19 15:00:00,265.63,266.34,265.22,266.21,4594401.0,265.63,266.34,265.22,266.21,4594401.0
2023-09-19 15:30:00,266.22,266.79,265.62,266.49,4857042.0,266.22,266.79,265.62,266.49,4857042.0
2023-09-20 09:30:00,267.09,268.37,265.31,267.08,13154226.0,267.09,268.37,265.31,267.08,13154226.0
2023-09-20 10:00:00,267.13,268.6,266.47,267.56,8985239.0,267.13,268.6,266.47,267.56,8985239.0
2023-09-20 10:30:00,267.55,268.15,266.5,266.83,5321785.0,267.55,268.15,266.5,266.83,5321785.0
2023-09-20 11:00:00,266.83,267.19,265.46,265.87,4685498.0,266.83,267.19,265.46,265.87,4685498.0
2023-09-20 11:30:00,265.85,267.14,265.62,267.08,3806871.0,265.85,267.14,265.62,267.08,3806871.0
2023-09-20 12:00:00,267.07,268.07,266.77,268.02,3557264.0,267.07,268.07,266.77,268.02,3557264.0
2023-09-20 12:30:00,268.02,268.43,267.28,268.28,3659839.0,268.02,268.43,267.28,268.28,3659839.0
2023-09-20 13:00:00,268.29,273.93,268.01,271.57,12473989.0,268.29,273.93,268.01,271.57,12473989.0
2023-09-20 13:30:00,271.59,272.26,270.58,271.27,6005127.0,271.59,272.26,270.58,271.27,6005127.0
2023-09-20 14:00:00,271.3,272.13,269.2,271.68,8099263.0,271.3,272.13,269.2,271.68,8099263.0
2023-09-20 14:30:00,271.73,273.55,269.85,270.39,10075069.0,271.73,273.55,269.85,270.39,10075069.0
2023-09-20 15:00:00,270.32,271.0,266.1,267.02,8789086.0,270.32,271.0,266.1,267.02,8789086.0
2023-09-20 15:30:00,267.02,267.13,262.46,262.48,11006612.0,267.02,267.13,262.46,262.48,11006612.0
2023-09-21 09:30:00,257.85,260.39,254.21,255.71,17274309.0,257.85,260.39,254.21,255.71,17274309.0
2023-09-21 10:00:00,255.75,258.23,255.08,256.27,11964948.0,255.75,258.23,255.08,256.27,11964948.0
2023-09-21 10:30:00,256.26,258.48,255.9,257.31,8132490.0,256.26,258.48,255.9,257.31,8132490.0
2023-09-21 11:00:00,257.31,258.55,256.63,257.35,6246009.0,257.31,258.55,256.63,257.35,6246009.0
2023-09-21 11:30:00,257.35,258.33,256.96,257.78,4951653.0,257.35,258.33,256.96,257.78,4951653.0
2023-09-21 12:00:00,257.78,258.36,257.01,258.28,4348419.0,257.78,258.36,257.01,258.28,4348419.0
2023-09-21 12:30:00,258.27,260.47,258.27,259.14,7765644.0,258.27,260.47,258.27,259.14,7765644.0
2023-09-21 13:00:00,259.12,260.86,258.72,259.91,5800911.0,259.12,260.86,258.72,259.91,5800911.0
2023-09-21 13:30:00,259.91,260.26,258.53,258.58,4056043.0,259.91,260.26,258.53,258.58,4056043.0
2023-09-21 14:00:00,258.59,258.89,256.8,257.1,5334471.0,258.59,258.89,256.8,257.1,5334471.0
2023-09-21 14:30:00,257.08,257.63,256.39,256.92,4799888.0,257.08,257.63,256.39,256.92,4799888.0
2023-09-21 15:00:00,256.94,257.5,255.22,256.94,6300894.0,256.94,257.5,255.22,256.94,6300894.0
2023-09-21 15:30:00,256.94,257.67,255.37,255.7,7462478.0,256.94,257.67,255.37,255.7,7462478.0
2023-09-22 09:30:00,257.4,257.79,252.13,254.44,16999735.0,257.4,257.79,252.13,254.44,16999735.0
2023-09-22 10:00:00,254.46,255.68,253.45,254.1,10444686.0,254.46,255.68,253.45,254.1,10444686.0
2023-09-22 10:30:00,254.13,256.05,253.63,255.57,7352940.0,254.13,256.05,253.63,255.57,7352940.0
2023-09-22 11:00:00,255.6,256.14,254.1,255.2,6273997.0,255.6,256.14,254.1,255.2,6273997.0
2023-09-22 11:30:00,255.23,255.91,254.16,254.18,4735047.0,255.23,255.91,254.16,254.18,4735047.0
2023-09-22 12:00:00,254.18,254.65,253.41,253.93,5186798.0,254.18,254.65,253.41,253.93,5186798.0
2023-09-22 12:30:00,253.95,254.66,252.94,253.05,4093312.0,253.95,254.66,252.94,253.05,4093312.0
2023-09-22 13:00:00,253.06,253.13,249.63,249.65,8455741.0,253.06,253.13,249.63,249.65,8455741.0
2023-09-22 13:30:00,249.67,250.44,248.46,248.47,7317902.0,249.67,250.44,248.46,248.47,7317902.0
2023-09-22 14:00:00,248.46,248.64,245.71,247.19,9361558.0,248.46,248.64,245.71,247.19,9361558.0
2023-09-22 14:30:00,247.19,247.89,245.46,245.91,6922929.0,247.19,247.89,245.46,245.91,6922929.0
2023-09-22 15:00:00,245.88,248.15,245.71,247.29,6890112.0,245.88,248.15,245.71,247.29,6890112.0
2023-09-22 15:30:00,247.3,247.55,244.48,244.74,8682960.0,247.3,247.55,244.48,244.74,8682960.0
2023-09-25 09:30:00,243.39,244.7,238.31,243.9,17832929.0,243.39,244.7,238.31,243.9,17832929.0
2023-09-25 10:00:00,243.9,244.88,241.49,242.01,10473946.0,243.9,244.88,241.49,242.01,10473946.0
2023-09-25 10:30:00,242.0,244.68,241.7,242.28,7003572.0,242.0,244.68,241.7,242.28,7003572.0
2023-09-25 11:00:00,242.26,246.18,242.16,244.72,7257522.0,242.26,246.18,242.16,244.72,7257522.0
2023-09-25 11:30:00,244.73,246.53,244.56,246.05,5867702.0,244.73,246.53,244.56,246.05,5867702.0
2023-09-25 12:00:00,246.08,247.07,245.02,246.78,5393292.0,246.08,247.07,245.02,246.78,5393292.0
2023-09-25 12:30:00,246.79,246.86,244.55,245.16,4752780.0,246.79,246.86,244.55,245.16,4752780.0
2023-09-25 13:00:00,245.16,246.25,244.88,245.22,3954890.0,245.16,246.25,244.88,245.22,3954890.0
2023-09-25 13:30:00,245.27,246.08,245.05,245.99,3478831.0,245.27,246.08,245.05,245.99,3478831.0
2023-09-25 14:00:00,245.99,246.54,244.94,245.38,3868495.0,245.99,246.54,244.94,245.38,3868495.0
2023-09-25 14:30:00,245.35,246.21,245.04,245.54,3614992.0,245.35,246.21,245.04,245.54,3614992.0
2023-09-25 15:00:00,245.55,245.98,244.02,245.83,4797975.0,245.55,245.98,244.02,245.83,4797975.0
2023-09-25 15:30:00,245.83,247.1,245.41,247.06,5569532.0,245.83,247.1,245.41,247.06,5569532.0
2023-09-26 09:30:00,243.02,246.56,241.66,244.3,14758904.0,243.02,246.56,241.66,244.3,14758904.0
2023-09-26 10:00:00,244.28,246.22,243.97,245.95,10491452.0,244.28,246.22,243.97,245.95,10491452.0
2023-09-26 10:30:00,245.95,249.55,245.77,247.65,9941756.0,245.95,249.55,245.77,247.65,9941756.0
2023-09-26 11:00:00,247.66,247.89,246.6,246.94,6017807.0,247.66,247.89,246.6,246.94,6017807.0
2023-09-26 11:30:00,246.93,248.65,246.51,246.65,5862666.0,246.93,248.65,246.51,246.65,5862666.0
2023-09-26 12:00:00,246.67,247.56,246.15,247.36,4043504.0,246.67,247.56,246.15,247.36,4043504.0
2023-09-26 12:30:00,247.32,247.67,245.94,246.18,3529494.0,247.32,247.67,245.94,246.18,3529494.0
2023-09-26 13:00:00,246.18,246.69,244.97,245.05,4856721.0,246.18,246.69,244.97,245.05,4856721.0
2023-09-26 13:30:00,245.07,245.45,243.53,244.51,5214682.0,245.07,245.45,243.53,244.51,5214682.0
2023-09-26 14:00:00,244.5,244.5,242.92,243.67,4782952.0,244.5,244.5,242.92,243.67,4782952.0
2023-09-26 14:30:00,243.66,244.9,243.53,244.73,4389044.0,243.66,244.9,243.53,244.73,4389044.0
2023-09-26 15:00:00,244.74,244.9,243.67,243.72,3959130.0,244.74,244.9,243.67,243.72,3959130.0
2023-09-26 15:30:00,243.76,244.68,243.56,244.13,5131882.0,243.76,244.68,243.56,244.13,5131882.0
2023-09-27 09:30:00,244.26,245.33,241.42,244.09,15960139.0,244.26,245.33,241.42,244.09,15960139.0
2023-09-27 10:00:00,244.07,244.5,242.07,244.01,9927962.0,244.07,244.5,242.07,244.01,9927962.0
2023-09-27 10:30:00,243.98,244.41,241.44,241.7,8178555.0,243.98,244.41,241.44,241.7,8178555.0
2023-09-27 11:00:00,241.72,242.87,240.73,242.57,7646498.0,241.72,242.87,240.73,242.57,7646498.0
2023-09-27 11:30:00,242.56,242.93,241.23,241.44,5522767.0,242.56,242.93,241.23,241.44,5522767.0
2023-09-27 12:00:00,241.43,241.47,238.57,239.05,7815592.0,241.43,241.47,238.57,239.05,7815592.0
2023-09-27 12:30:00,239.05,239.55,236.36,236.5,7938655.0,239.05,239.55,236.36,236.5,7938655.0
2023-09-27 13:00:00,236.5,237.67,234.58,234.98,8836305.0,236.5,237.67,234.58,234.98,8836305.0
2023-09-27 13:30:00,234.95,236.67,234.74,236.54,7567598.0,234.95,236.67,234.74,236.54,7567598.0
2023-09-27 14:00:00,236.54,238.25,235.42,238.06,6708901.0,236.54,238.25,235.42,238.06,6708901.0
2023-09-27 14:30:00,238.08,240.4,238.07,239.78,9096200.0,238.08,240.4,238.07,239.78,9096200.0
2023-09-27 15:00:00,239.77,242.3,239.51,241.45,9155984.0,239.77,242.3,239.51,241.45,9155984.0
2023-09-27 15:30:00,241.45,241.97,239.52,240.48,8017279.0,241.45,241.97,239.52,240.48,8017279.0
2023-09-28 09:30:00,240.03,243.18,238.65,242.67,14278067.0,240.03,243.18,238.65,242.67,14278067.0
2023-09-28 10:00:00,242.67,243.3,239.15,239.62,10526449.0,242.67,243.3,239.15,239.62,10526449.0
2023-09-28 10:30:00,239.64,241.9,238.78,241.71,8118378.0,239.64,241.9,238.78,241.71,8118378.0
2023-09-28 11:00:00,241.69,244.1,241.12,244.08,7412532.0,241.69,244.1,241.12,244.08,7412532.0
2023-09-28 11:30:00,244.09,247.39,243.86,247.36,9699924.0,244.09,247.39,243.86,247.36,9699924.0
2023-09-28 12:00:00,247.38,247.55,245.87,247.05,7447328.0,247.38,247.55,245.87,247.05,7447328.0
2023-09-28 12:30:00,247.08,247.15,244.96,245.53,5886683.0,247.08,247.15,244.96,245.53,5886683.0
2023-09-28 13:00:00,245.53,246.5,244.58,246.09,5895214.0,245.53,246.5,244.58,246.09,5895214.0
2023-09-28 13:30:00,246.09,246.36,245.0,246.04,4691090.0,246.09,246.36,245.0,246.04,4691090.0
2023-09-28 14:00:00,246.03,247.15,245.44,246.83,4481633.0,246.03,247.15,245.44,246.83,4481633.0
2023-09-28 14:30:00,246.85,246.91,244.22,245.13,5333963.0,246.85,246.91,244.22,245.13,5333963.0
2023-09-28 15:00:00,245.1,246.55,244.86,246.19,4776719.0,245.1,246.55,244.86,246.19,4776719.0
2023-09-28 15:30:00,246.21,247.0,244.56,246.37,8152946.0,246.21,247.0,244.56,246.37,8152946.0
2023-09-29 09:30:00,249.95,253.5,248.6,253.24,16887876.0,249.95,253.5,248.6,253.24,16887876.0
2023-09-29 10:00:00,253.25,254.77,251.91,252.55,14177119.0,253.25,254.77,251.91,252.55,14177119.0
2023-09-29 10:30:00,252.57,254.16,252.38,252.9,9007736.0,252.57,254.16,252.38,252.9,9007736.0
2023-09-29 11:00:00,252.88,253.3,251.24,251.31,7795142.0,252.88,253.3,251.24,251.31,7795142.0
2023-09-29 11:30:00,251.28,252.29,250.72,252.0,7332001.0,251.28,252.29,250.72,252.0,7332001.0
2023-09-29 12:00:00,252.0,252.49,251.05,251.98,5412847.0,252.0,252.49,251.05,251.98,5412847.0
2023-09-29 12:30:00,252.0,252.63,250.53,250.86,5209270.0,252.0,252.63,250.53,250.86,5209270.0
2023-09-29 13:00:00,250.88,250.88,248.0,249.24,7516977.0,250.88,250.88,248.0,249.24,7516977.0
2023-09-29 13:30:00,249.21,249.48,246.75,246.77,6337614.0,249.21,249.48,246.75,246.77,6337614.0
2023-09-29 14:00:00,246.77,248.96,246.35,248.12,6179159.0,246.77,248.96,246.35,248.12,6179159.0
2023-09-29 14:30:00,248.14,250.44,247.62,250.39,6060096.0,248.14,250.44,247.62,250.39,6060096.0
2023-09-29 15:00:00,250.37,250.6,249.31,250.04,5800125.0,250.37,250.6,249.31,250.04,5800125.0
2023-09-29 15:30:00,250.06,251.15,249.53,250.23,6969671.0,250.06,251.15,249.53,250.23,6969671.0
2023-10-02 09:30:00,244.81,248.81,242.62,246.13,16768070.0,244.81,248.81,242.62,246.13,16768070.0
2023-10-02 10:00:00,246.13,250.78,245.82,248.1,12715521.0,246.13,250.78,245.82,248.1,12715521.0
2023-10-02 10:30:00,248.15,251.68,247.4,250.25,9090860.0,248.15,251.68,247.4,250.25,9090860.0
2023-10-02 11:00:00,250.25,254.19,250.12,254.07,8013689.0,250.25,254.19,250.12,254.07,8013689.0
2023-10-02 11:30:00,254.07,254.28,251.14,251.44,7311902.0,254.07,254.28,251.14,251.44,7311902.0
2023-10-02 12:00:00,251.44,253.25,251.07,252.16,5879525.0,251.44,253.25,251.07,252.16,5879525.0
2023-10-02 12:30:00,252.16,253.12,250.56,250.6,5067900.0,252.16,253.12,250.56,250.6,5067900.0
2023-10-02 13:00:00,250.6,250.93,248.53,250.29,7143066.0,250.6,250.93,248.53,250.29,7143066.0
2023-10-02 13:30:00,250.32,250.57,248.75,249.4,4709981.0,250.32,250.57,248.75,249.4,4709981.0
2023-10-02 14:00:00,249.42,249.88,248.1,248.83,5359923.0,249.42,249.88,248.1,248.83,5359923.0
2023-10-02 14:30:00,248.86,249.46,247.88,248.81,4730016.0,248.86,249.46,247.88,248.81,4730016.0
2023-10-02 15:00:00,248.79,250.6,248.05,249.97,5304955.0,248.79,250.6,248.05,249.97,5304955.0
2023-10-02 15:30:00,249.97,251.75,249.83,251.62,6107614.0,249.97,251.75,249.83,251.62,6107614.0
2023-10-03 09:30:00,248.68,250.02,246.51,249.76,14945935.0,248.68,250.02,246.51,249.76,14945935.0
2023-10-03 10:00:00,249.76,249.85,246.08,247.45,11066543.0,249.76,249.85,246.08,247.45,11066543.0
2023-10-03 10:30:00,247.48,248.0,244.62,244.76,8499514.0,247.48,248.0,244.62,244.76,8499514.0
2023-10-03 11:00:00,244.76,247.58,244.45,246.87,6173594.0,244.76,247.58,244.45,246.87,6173594.0
2023-10-03 11:30:00,246.86,248.44,246.25,248.0,6080199.0,246.86,248.44,246.25,248.0,6080199.0
2023-10-03 12:00:00,248.06,249.74,248.03,249.06,5540350.0,248.06,249.74,248.03,249.06,5540350.0
2023-10-03 12:30:00,249.06,249.24,247.89,248.31,4201930.0,249.06,249.24,247.89,248.31,4201930.0
2023-10-03 13:00:00,248.3,249.08,247.65,247.83,3350660.0,248.3,249.08,247.65,247.83,3350660.0
2023-10-03 13:30:00,247.85,248.37,247.13,247.96,3423332.0,247.85,248.37,247.13,247.96,3423332.0
2023-10-03 14:00:00,247.98,248.3,246.19,246.32,4287918.0,247.98,248.3,246.19,246.32,4287918.0
2023-10-03 14:30:00,246.32,247.42,246.25,246.91,4054947.0,246.32,247.42,246.25,246.91,4054947.0
2023-10-03 15:00:00,246.88,247.05,245.47,245.58,4548863.0,246.88,247.05,245.47,245.58,4548863.0
2023-10-03 15:30:00,245.6,246.87,245.19,246.61,6242336.0,245.6,246.87,245.19,246.61,6242336.0
2023-10-04 09:30:00,248.14,253.3,247.6,252.61,17348338.0,248.14,253.3,247.6,252.61,17348338.0
2023-10-04 10:00:00,252.58,253.23,250.43,251.42,13008269.0,252.58,253.23,250.43,251.42,13008269.0
2023-10-04 10:30:00,251.42,255.46,251.35,254.52,11412350.0,251.42,255.46,251.35,254.52,11412350.0
2023-10-04 11:00:00,254.52,256.99,253.8,255.94,8991663.0,254.52,256.99,253.8,255.94,8991663.0
2023-10-04 11:30:00,255.95,257.52,255.31,257.47,6442458.0,255.95,257.52,255.31,257.47,6442458.0
2023-10-04 12:00:00,257.45,257.67,256.2,257.45,5208833.0,257.45,257.67,256.2,257.45,5208833.0
2023-10-04 12:30:00,257.47,257.99,256.78,257.78,4804562.0,257.47,257.99,256.78,257.78,4804562.0
2023-10-04 13:00:00,257.8,258.46,257.02,257.13,5473860.0,257.8,258.46,257.02,257.13,5473860.0
2023-10-04 13:30:00,257.15,257.6,256.53,256.6,4285522.0,257.15,257.6,256.53,256.6,4285522.0
2023-10-04 14:00:00,256.58,258.06,256.41,257.96,4841799.0,256.58,258.06,256.41,257.96,4841799.0
2023-10-04 14:30:00,257.96,258.99,257.74,258.8,5214311.0,257.96,258.99,257.74,258.8,5214311.0
2023-10-04 15:00:00,258.8,260.52,258.29,260.06,6457780.0,258.8,260.52,258.29,260.06,6457780.0
2023-10-04 15:30:00,260.08,261.86,259.95,261.26,9560012.0,260.08,261.86,259.95,261.26,9560012.0
2023-10-05 09:30:00,260.0,263.6,258.2,259.52,18788633.0,260.0,263.6,258.2,259.52,18788633.0
2023-10-05 10:00:00,259.55,259.85,257.57,259.66,12349107.0,259.55,259.85,257.57,259.66,12349107.0
2023-10-05 10:30:00,259.65,259.75,256.61,257.13,8883636.0,259.65,259.75,256.61,257.13,8883636.0
2023-10-05 11:00:00,257.13,258.39,256.25,258.04,7556233.0,257.13,258.39,256.25,258.04,7556233.0
2023-10-05 11:30:00,258.04,259.17,257.23,258.8,6194467.0,258.04,259.17,257.23,258.8,6194467.0
2023-10-05 12:00:00,258.79,260.0,258.7,259.72,6304930.0,258.79,260.0,258.7,259.72,6304930.0
2023-10-05 12:30:00,259.69,260.1,257.95,258.86,5385975.0,259.69,260.1,257.95,258.86,5385975.0
2023-10-05 13:00:00,258.87,259.53,258.1,259.48,4266049.0,258.87,259.53,258.1,259.48,4266049.0
2023-10-05 13:30:00,259.47,260.85,259.01,260.83,5246497.0,259.47,260.85,259.01,260.83,5246497.0
2023-10-05 14:00:00,260.85,261.95,260.77,261.67,5483207.0,260.85,261.95,260.77,261.67,5483207.0
2023-10-05 14:30:00,261.67,262.39,261.18,261.99,5203660.0,261.67,262.39,261.18,261.99,5203660.0
2023-10-05 15:00:00,261.99,262.2,260.26,260.77,5202097.0,261.99,262.2,260.26,260.77,5202097.0
2023-10-05 15:30:00,260.77,261.15,259.82,260.04,5873833.0,260.77,261.15,259.82,260.04,5873833.0
2023-10-06 09:30:00,253.98,255.08,250.65,252.15,17761700.0,253.98,255.08,250.65,252.15,17761700.0
2023-10-06 10:00:00,252.16,254.58,251.61,254.25,11299740.0,252.16,254.58,251.61,254.25,11299740.0
2023-10-06 10:30:00,254.28,255.51,252.99,253.79,9019249.0,254.28,255.51,252.99,253.79,9019249.0
2023-10-06 11:00:00,253.79,255.0,253.36,254.16,6963485.0,253.79,255.0,253.36,254.16,6963485.0
2023-10-06 11:30:00,254.2,257.83,254.12,257.67,7695871.0,254.2,257.83,254.12,257.67,7695871.0
2023-10-06 12:00:00,257.68,258.38,256.88,257.65,6073090.0,257.68,258.38,256.88,257.65,6073090.0
2023-10-06 12:30:00,257.63,259.69,257.32,259.24,5212498.0,257.63,259.69,257.32,259.24,5212498.0
2023-10-06 13:00:00,259.22,260.28,258.54,259.79,4975073.0,259.22,260.28,258.54,259.79,4975073.0
2023-10-06 13:30:00,259.8,260.21,258.87,259.11,4329946.0,259.8,260.21,258.87,259.11,4329946.0
2023-10-06 14:00:00,259.1,260.62,258.76,260.59,4435653.0,259.1,260.62,258.76,260.59,4435653.0
2023-10-06 14:30:00,260.59,261.28,260.47,261.1,4601957.0,260.59,261.28,260.47,261.1,4601957.0
2023-10-06 15:00:00,261.1,261.65,260.62,261.38,4975578.0,261.1,261.65,260.62,261.38,4975578.0
2023-10-06 15:30:00,261.36,261.38,260.26,260.55,5627301.0,261.36,261.38,260.26,260.55,5627301.0
2023-10-09 09:30:00,255.31,256.62,253.47,256.0,13265497.0,255.31,256.62,253.47,256.0,13265497.0
2023-10-09 10:00:00,255.98,256.32,253.86,254.91,8403487.0,255.98,256.32,253.86,254.91,8403487.0
2023-10-09 10:30:00,254.89,255.24,252.75,253.24,7454386.0,254.89,255.24,252.75,253.24,7454386.0
2023-10-09 11:00:00,253.25,253.89,252.05,253.78,5745682.0,253.25,253.89,252.05,253.78,5745682.0
2023-10-09 11:30:00,253.79,254.13,253.08,253.74,4378483.0,253.79,254.13,253.08,253.74,4378483.0
2023-10-09 12:00:00,253.74,255.68,253.58,255.36,4886927.0,253.74,255.68,253.58,255.36,4886927.0
2023-10-09 12:30:00,255.34,255.61,254.12,254.93,4046441.0,255.34,255.61,254.12,254.93,4046441.0
2023-10-09 13:00:00,254.94,255.88,254.81,255.78,3874943.0,254.94,255.88,254.81,255.78,3874943.0
2023-10-09 13:30:00,255.81,258.69,255.77,258.68,6747435.0,255.81,258.69,255.77,258.68,6747435.0
2023-10-09 14:00:00,258.7,260.13,258.11,260.1,6068813.0,258.7,260.13,258.11,260.1,6068813.0
2023-10-09 14:30:00,260.08,260.67,259.25,260.27,5810431.0,260.08,260.67,259.25,260.27,5810431.0
2023-10-09 15:00:00,260.27,261.04,259.84,260.74,5684940.0,260.27,261.04,259.84,260.74,5684940.0
2023-10-09 15:30:00,260.73,261.36,259.2,259.62,6670731.0,260.73,261.36,259.2,259.62,6670731.0
2023-10-10 09:30:00,257.84,265.61,257.65,265.25,17507610.0,257.84,265.61,257.65,265.25,17507610.0
2023-10-10 10:00:00,265.3,265.9,263.64,265.24,11281247.0,265.3,265.9,263.64,265.24,11281247.0
2023-10-10 10:30:00,265.25,268.25,265.21,267.16,11450235.0,265.25,268.25,265.21,267.16,11450235.0
2023-10-10 11:00:00,267.18,268.73,266.66,268.38,7828489.0,267.18,268.73,266.66,268.38,7828489.0
2023-10-10 11:30:00,268.4,268.94,267.13,267.7,5803029.0,268.4,268.94,267.13,267.7,5803029.0
2023-10-10 12:00:00,267.68,267.85,265.51,266.55,6438743.0,267.68,267.85,265.51,266.55,6438743.0
2023-10-10 12:30:00,266.54,266.89,265.18,265.31,5800095.0,266.54,266.89,265.18,265.31,5800095.0
2023-10-10 13:00:00,265.31,265.31,262.89,264.38,7938107.0,265.31,265.31,262.89,264.38,7938107.0
2023-10-10 13:30:00,264.38,264.5,262.94,263.78,5404640.0,264.38,264.5,262.94,263.78,5404640.0
2023-10-10 14:00:00,263.78,264.75,262.8,262.86,5325403.0,263.78,264.75,262.8,262.86,5325403.0
2023-10-10 14:30:00,262.89,265.61,262.81,264.4,6106286.0,262.89,265.61,262.81,264.4,6106286.0
2023-10-10 15:00:00,264.42,264.8,263.76,264.24,4675073.0,264.42,264.8,263.76,264.24,4675073.0
2023-10-10 15:30:00,264.25,264.54,263.34,263.56,5282138.0,264.25,264.54,263.34,263.56,5282138.0
2023-10-11 09:30:00,266.2,268.6,264.34,264.94,16130464.0,266.2,268.6,264.34,264.94,16130464.0
2023-10-11 10:00:00,264.99,265.51,263.58,264.14,10310965.0,264.99,265.51,263.58,264.14,10310965.0
2023-10-11 10:30:00,264.11,266.1,263.08,266.06,8160943.0,264.11,266.1,263.08,266.06,8160943.0
2023-10-11 11:00:00,266.08,266.45,263.92,264.16,6472486.0,266.08,266.45,263.92,264.16,6472486.0
2023-10-11 11:30:00,264.16,264.75,261.93,262.76,6556113.0,264.16,264.75,261.93,262.76,6556113.0
2023-10-11 12:00:00,262.76,262.85,261.04,262.0,6131972.0,262.76,262.85,261.04,262.0,6131972.0
2023-10-11 12:30:00,262.0,262.8,261.31,262.39,4252680.0,262.0,262.8,261.31,262.39,4252680.0
2023-10-11 13:00:00,262.42,263.18,261.68,261.97,3977640.0,262.42,263.18,261.68,261.97,3977640.0
2023-10-11 13:30:00,261.95,262.0,260.9,261.85,4311868.0,261.95,262.0,260.9,261.85,4311868.0
2023-10-11 14:00:00,261.83,263.96,261.71,263.33,5174510.0,261.83,263.96,261.71,263.33,5174510.0
2023-10-11 14:30:00,263.34,263.92,263.12,263.52,3625349.0,263.34,263.92,263.12,263.52,3625349.0
2023-10-11 15:00:00,263.55,264.13,262.23,263.26,4400202.0,263.55,264.13,262.23,263.26,4400202.0
2023-10-11 15:30:00,263.24,263.88,262.92,262.95,5006400.0,263.24,263.88,262.92,262.95,5006400.0
2023-10-12 09:30:00,262.92,265.41,260.95,262.8,14126703.0,262.92,265.41,260.95,262.8,14126703.0
2023-10-12 10:00:00,262.8,265.24,262.75,263.12,11406163.0,262.8,265.24,262.75,263.12,11406163.0
2023-10-12 10:30:00,263.1,263.6,261.65,262.34,7071358.0,263.1,263.6,261.65,262.34,7071358.0
2023-10-12 11:00:00,262.34,264.08,261.48,263.22,6541103.0,262.34,264.08,261.48,263.22,6541103.0
2023-10-12 11:30:00,263.24,264.16,262.97,264.0,4552870.0,263.24,264.16,262.97,264.0,4552870.0
2023-10-12 12:00:00,263.99,264.96,263.53,264.46,4479868.0,263.99,264.96,263.53,264.46,4479868.0
2023-10-12 12:30:00,264.48,265.39,263.16,263.41,5605039.0,264.48,265.39,263.16,263.41,5605039.0
2023-10-12 13:00:00,263.42,263.53,259.64,259.77,7531985.0,263.42,263.53,259.64,259.77,7531985.0
2023-10-12 13:30:00,259.76,260.41,258.35,258.55,6243711.0,259.76,260.41,258.35,258.55,6243711.0
2023-10-12 14:00:00,258.54,259.33,256.63,259.1,8001901.0,258.54,259.33,256.63,259.1,8001901.0
2023-10-12 14:30:00,259.09,259.48,257.96,258.24,4992912.0,259.09,259.48,257.96,258.24,4992912.0
2023-10-12 15:00:00,258.25,259.33,258.08,258.31,4261785.0,258.25,259.33,258.08,258.31,4261785.0
2023-10-12 15:30:00,258.31,259.74,258.24,258.9,5250747.0,258.31,259.74,258.24,258.9,5250747.0
2023-10-13 09:30:00,258.88,259.6,256.07,257.88,13455313.0,258.88,259.6,256.07,257.88,13455313.0
2023-10-13 10:00:00,257.81,257.85,254.9,255.24,10643012.0,257.81,257.85,254.9,255.24,10643012.0
2023-10-13 10:30:00,255.23,256.38,253.35,254.12,8755443.0,255.23,256.38,253.35,254.12,8755443.0
2023-10-13 11:00:00,254.1,255.06,253.02,253.49,7303169.0,254.1,255.06,253.02,253.49,7303169.0
2023-10-13 11:30:00,253.51,254.09,252.72,253.04,5916729.0,253.51,254.09,252.72,253.04,5916729.0
2023-10-13 12:00:00,253.03,254.36,252.45,253.82,5330446.0,253.03,254.36,252.45,253.82,5330446.0
2023-10-13 12:30:00,253.84,254.4,252.69,253.21,4025106.0,253.84,254.4,252.69,253.21,4025106.0
2023-10-13 13:00:00,253.19,253.4,251.52,251.53,4117689.0,253.19,253.4,251.52,251.53,4117689.0
2023-10-13 13:30:00,251.53,252.27,250.79,251.69,4699262.0,251.53,252.27,250.79,251.69,4699262.0
2023-10-13 14:00:00,251.7,252.01,250.38,250.72,4091024.0,251.7,252.01,250.38,250.72,4091024.0
2023-10-13 14:30:00,250.73,251.77,250.43,250.97,3954114.0,250.73,251.77,250.43,250.97,3954114.0
2023-10-13 15:00:00,250.99,252.48,250.22,251.41,4583176.0,250.99,252.48,250.22,251.41,4583176.0
2023-10-13 15:30:00,251.43,251.7,250.22,251.13,5909466.0,251.43,251.7,250.22,251.13,5909466.0
2023-10-16 09:30:00,250.05,254.17,248.48,251.55,13703678.0,250.05,254.17,248.48,251.55,13703678.0
2023-10-16 10:00:00,251.53,253.25,250.91,253.1,8018641.0,251.53,253.25,250.91,253.1,8018641.0
2023-10-16 10:30:00,253.1,253.68,252.03,253.2,6069569.0,253.1,253.68,252.03,253.2,6069569.0
2023-10-16 11:00:00,253.22,253.87,251.87,252.41,5555959.0,253.22,253.87,251.87,252.41,5555959.0
2023-10-16 11:30:00,252.36,252.67,251.45,252.04,4055307.0,252.36,252.67,251.45,252.04,4055307.0
2023-10-16 12:00:00,252.05,253.14,251.58,253.01,3870369.0,252.05,253.14,251.58,253.01,3870369.0
2023-10-16 12:30:00,253.0,253.26,252.28,252.75,3285482.0,253.0,253.26,252.28,252.75,3285482.0
2023-10-16 13:00:00,252.75,253.38,250.82,251.95,4245657.0,252.75,253.38,250.82,251.95,4245657.0
2023-10-16 13:30:00,251.96,253.39,251.71,253.23,3351142.0,251.96,253.39,251.71,253.23,3351142.0
2023-10-16 14:00:00,253.24,255.4,253.1,254.57,6003545.0,253.24,255.4,253.1,254.57,6003545.0
2023-10-16 14:30:00,254.55,255.18,254.12,254.98,4168246.0,254.55,255.18,254.12,254.98,4168246.0
2023-10-16 15:00:00,254.97,255.01,253.78,255.0,3691252.0,254.97,255.01,253.78,255.0,3691252.0
2023-10-16 15:30:00,255.0,255.23,253.68,253.88,4715526.0,255.0,255.23,253.68,253.88,4715526.0
2023-10-17 09:30:00,250.1,251.4,247.08,248.59,11876414.0,250.1,251.4,247.08,248.59,11876414.0
2023-10-17 10:00:00,248.59,251.89,248.36,251.03,9622988.0,248.59,251.89,248.36,251.03,9622988.0
2023-10-17 10:30:00,251.03,253.87,250.8,253.52,7237113.0,251.03,253.87,250.8,253.52,7237113.0
2023-10-17 11:00:00,253.53,254.38,252.78,253.82,5857222.0,253.53,254.38,252.78,253.82,5857222.0
2023-10-17 11:30:00,253.84,255.09,253.4,254.94,5328747.0,253.84,255.09,253.4,254.94,5328747.0
2023-10-17 12:00:00,254.96,256.93,254.83,256.0,6384399.0,254.96,256.93,254.83,256.0,6384399.0
2023-10-17 12:30:00,255.98,257.19,255.56,255.89,4578413.0,255.98,257.19,255.56,255.89,4578413.0
2023-10-17 13:00:00,255.91,256.01,254.37,254.41,4143495.0,255.91,256.01,254.37,254.41,4143495.0
2023-10-17 13:30:00,254.4,255.0,253.67,254.29,4187024.0,254.4,255.0,253.67,254.29,4187024.0
2023-10-17 14:00:00,254.33,255.44,254.03,255.13,4045739.0,254.33,255.44,254.03,255.13,4045739.0
2023-10-17 14:30:00,255.13,256.22,254.54,254.96,4367115.0,255.13,256.22,254.54,254.96,4367115.0
2023-10-17 15:00:00,254.96,255.56,254.29,254.92,3469731.0,254.96,255.56,254.29,254.92,3469731.0
2023-10-17 15:30:00,254.96,255.06,253.92,254.85,4565919.0,254.96,255.06,253.92,254.85,4565919.0
2023-10-18 09:30:00,252.75,254.63,251.28,252.79,9822423.0,252.75,254.63,251.28,252.79,9822423.0
2023-10-18 10:00:00,252.74,252.74,250.38,250.48,8378380.0,252.74,252.74,250.38,250.48,8378380.0
2023-10-18 10:30:00,250.44,250.47,247.31,247.73,8839534.0,250.44,250.47,247.31,247.73,8839534.0
2023-10-18 11:00:00,247.65,248.51,247.07,248.02,6328362.0,247.65,248.51,247.07,248.02,6328362.0
2023-10-18 11:30:00,248.0,248.72,246.54,246.96,5947994.0,248.0,248.72,246.54,246.96,5947994.0
2023-10-18 12:00:00,247.0,247.81,246.0,246.04,5742511.0,247.0,247.81,246.0,246.04,5742511.0
2023-10-18 12:30:00,246.04,246.19,243.02,243.03,7236351.0,246.04,246.19,243.02,243.03,7236351.0
2023-10-18 13:00:00,243.04,246.27,243.01,245.24,6485305.0,243.04,246.27,243.01,245.24,6485305.0
2023-10-18 13:30:00,245.24,245.24,243.56,244.82,4985087.0,245.24,245.24,243.56,244.82,4985087.0
2023-10-18 14:00:00,244.83,245.28,243.81,244.42,4206275.0,244.83,245.28,243.81,244.42,4206275.0
2023-10-18 14:30:00,244.43,244.79,242.5,242.68,5476164.0,244.43,244.79,242.5,242.68,5476164.0
2023-10-18 15:00:00,242.68,243.44,242.08,242.79,5422423.0,242.68,243.44,242.08,242.79,5422423.0
2023-10-18 15:30:00,242.83,243.48,242.32,242.55,6708511.0,242.83,243.48,242.32,242.55,6708511.0
2023-10-19 09:30:00,225.84,230.61,222.8,223.73,23986353.0,225.84,230.61,222.8,223.73,23986353.0
2023-10-19 10:00:00,223.68,226.02,222.22,222.58,13339706.0,223.68,226.02,222.22,222.58,13339706.0
2023-10-19 10:30:00,222.51,223.79,220.35,221.28,11207638.0,222.51,223.79,220.35,221.28,11207638.0
2023-10-19 11:00:00,221.28,222.4,218.67,220.09,10739588.0,221.28,222.4,218.67,220.09,10739588.0
2023-10-19 11:30:00,220.07,221.49,219.48,221.17,7136588.0,220.07,221.49,219.48,221.17,7136588.0
2023-10-19 12:00:00,221.17,223.09,220.36,221.54,9017065.0,221.17,223.09,220.36,221.54,9017065.0
2023-10-19 12:30:00,221.55,221.72,219.02,220.75,7482903.0,221.55,221.72,219.02,220.75,7482903.0
2023-10-19 13:00:00,220.78,222.49,220.78,221.26,5953538.0,220.78,222.49,220.78,221.26,5953538.0
2023-10-19 13:30:00,221.28,221.43,219.5,220.04,5491125.0,221.28,221.43,219.5,220.04,5491125.0
2023-10-19 14:00:00,220.03,220.28,218.73,218.86,5208395.0,220.03,220.28,218.73,218.86,5208395.0
2023-10-19 14:30:00,218.87,219.01,216.78,217.31,8492232.0,218.87,219.01,216.78,217.31,8492232.0
2023-10-19 15:00:00,217.31,218.57,217.16,218.52,5941485.0,217.31,218.57,217.16,218.52,5941485.0
2023-10-19 15:30:00,218.57,221.0,217.31,220.1,9705665.0,218.57,221.0,217.31,220.1,9705665.0
2023-10-20 09:30:00,217.01,217.84,214.09,216.7,18920944.0,217.01,217.84,214.09,216.7,18920944.0
2023-10-20 10:00:00,216.71,218.87,215.0,215.17,11652821.0,216.71,218.87,215.0,215.17,11652821.0
2023-10-20 10:30:00,215.15,215.84,213.46,213.76,8974285.0,215.15,215.84,213.46,213.76,8974285.0
2023-10-20 11:00:00,213.75,214.25,211.32,211.64,9930723.0,213.75,214.25,211.32,211.64,9930723.0
2023-10-20 11:30:00,211.64,213.09,210.42,212.9,10672575.0,211.64,213.09,210.42,212.9,10672575.0
2023-10-20 12:00:00,212.91,213.4,211.34,212.48,7054478.0,212.91,213.4,211.34,212.48,7054478.0
2023-10-20 12:30:00,212.48,215.29,212.43,215.05,6659338.0,212.48,215.29,212.43,215.05,6659338.0
2023-10-20 13:00:00,215.06,215.75,213.05,215.35,7355317.0,215.06,215.75,213.05,215.35,7355317.0
2023-10-20 13:30:00,215.38,215.72,213.4,213.82,5570894.0,215.38,215.72,213.4,213.82,5570894.0
2023-10-20 14:00:00,213.86,213.88,211.72,211.91,5911046.0,213.86,213.88,211.72,211.91,5911046.0
2023-10-20 14:30:00,211.88,213.3,211.34,212.72,5743595.0,211.88,213.3,211.34,212.72,5743595.0
2023-10-20 15:00:00,212.73,213.48,212.23,212.82,4949037.0,212.73,213.48,212.23,212.82,4949037.0
2023-10-20 15:30:00,212.81,213.32,211.65,211.93,7857626.0,212.81,213.32,211.65,211.93,7857626.0
2023-10-23 09:30:00,209.99,210.48,202.51,206.44,21907259.0,209.99,210.48,202.51,206.44,21907259.0
2023-10-23 10:00:00,206.42,210.58,205.37,209.65,13903065.0,206.42,210.58,205.37,209.65,13903065.0
2023-10-23 10:30:00,209.66,213.55,208.57,213.45,11737998.0,209.66,213.55,208.57,213.45,11737998.0
2023-10-23 11:00:00,213.46,215.4,213.26,215.35,10832026.0,213.46,215.4,213.26,215.35,10832026.0
2023-10-23 11:30:00,215.33,216.11,213.15,214.4,9481908.0,215.33,216.11,213.15,214.4,9481908.0
2023-10-23 12:00:00,214.42,215.76,213.92,214.64,7582309.0,214.42,215.76,213.92,214.64,7582309.0
2023-10-23 12:30:00,214.65,216.91,214.11,216.72,6380861.0,214.65,216.91,214.11,216.72,6380861.0
2023-10-23 13:00:00,216.73,216.98,212.94,213.64,7362624.0,216.73,216.98,212.94,213.64,7362624.0
2023-10-23 13:30:00,213.61,215.3,213.24,214.24,5581990.0,213.61,215.3,213.24,214.24,5581990.0
2023-10-23 14:00:00,214.24,215.41,213.47,213.8,5806851.0,214.24,215.41,213.47,213.8,5806851.0
2023-10-23 14:30:00,213.81,214.24,213.04,213.66,5349131.0,213.81,214.24,213.04,213.66,5349131.0
2023-10-23 15:00:00,213.69,214.57,211.42,211.89,6589667.0,213.69,214.57,211.42,211.89,6589667.0
2023-10-23 15:30:00,211.87,212.76,211.42,212.03,6815820.0,211.87,212.76,211.42,212.03,6815820.0
2023-10-24 09:30:00,216.5,220.44,214.82,220.28,17914614.0,216.5,220.44,214.82,220.28,17914614.0
2023-10-24 10:00:00,220.27,222.05,219.52,220.39,12774594.0,220.27,222.05,219.52,220.39,12774594.0
2023-10-24 10:30:00,220.36,220.6,217.56,217.86,9268616.0,220.36,220.6,217.56,217.86,9268616.0
2023-10-24 11:00:00,217.88,218.71,216.28,216.5,7933943.0,217.88,218.71,216.28,216.5,7933943.0
2023-10-24 11:30:00,216.48,217.58,215.91,217.42,6714789.0,216.48,217.58,215.91,217.42,6714789.0
2023-10-24 12:00:00,217.44,217.64,215.05,215.54,5252110.0,217.44,217.64,215.05,215.54,5252110.0
2023-10-24 12:30:00,215.55,215.59,214.11,215.57,5844486.0,215.55,215.59,214.11,215.57,5844486.0
2023-10-24 13:00:00,215.55,217.83,215.49,217.71,5543163.0,215.55,217.83,215.49,217.71,5543163.0
2023-10-24 13:30:00,217.67,218.32,217.11,217.73,5205982.0,217.67,218.32,217.11,217.73,5205982.0
2023-10-24 14:00:00,217.72,217.96,216.39,216.87,4752731.0,217.72,217.96,216.39,216.87,4752731.0
2023-10-24 14:30:00,216.89,217.46,215.71,216.04,4167012.0,216.89,217.46,215.71,216.04,4167012.0
2023-10-24 15:00:00,216.05,216.68,215.68,216.03,3907208.0,216.05,216.68,215.68,216.03,3907208.0
2023-10-24 15:30:00,216.05,216.94,215.9,216.56,5425723.0,216.05,216.94,215.9,216.56,5425723.0
2023-10-25 09:30:00,215.9,218.63,214.26,217.61,12844930.0,215.9,218.63,214.26,217.61,12844930.0
2023-10-25 10:00:00,217.62,219.28,215.6,217.06,10802493.0,217.62,219.28,215.6,217.06,10802493.0
2023-10-25 10:30:00,217.1,219.78,216.98,217.39,8617555.0,217.1,219.78,216.98,217.39,8617555.0
2023-10-25 11:00:00,217.36,220.1,217.32,218.67,7826793.0,217.36,220.1,217.32,218.67,7826793.0
2023-10-25 11:30:00,218.71,218.88,215.55,215.71,5432306.0,218.71,218.88,215.55,215.71,5432306.0
2023-10-25 12:00:00,215.73,216.88,215.03,216.73,5473475.0,215.73,216.88,215.03,216.73,5473475.0
2023-10-25 12:30:00,216.72,217.15,215.55,216.41,4235253.0,216.72,217.15,215.55,216.41,4235253.0
2023-10-25 13:00:00,216.4,216.81,214.12,214.49,5089774.0,216.4,216.81,214.12,214.49,5089774.0
2023-10-25 13:30:00,214.47,215.1,212.94,214.51,5703570.0,214.47,215.1,212.94,214.51,5703570.0
2023-10-25 14:00:00,214.52,215.77,214.35,214.8,4336187.0,214.52,215.77,214.35,214.8,4336187.0
2023-10-25 14:30:00,214.8,215.15,213.42,214.29,3952444.0,214.8,215.15,213.42,214.29,3952444.0
2023-10-25 15:00:00,214.3,214.43,212.85,213.27,4372396.0,214.3,214.43,212.85,213.27,4372396.0
2023-10-25 15:30:00,213.27,213.84,212.2,212.4,5657683.0,213.27,213.84,212.2,212.4,5657683.0
2023-10-26 09:30:00,211.35,214.8,207.13,208.5,15205930.0,211.35,214.8,207.13,208.5,15205930.0
2023-10-26 10:00:00,208.46,211.45,207.12,210.98,10731443.0,208.46,211.45,207.12,210.98,10731443.0
2023-10-26 10:30:00,210.95,213.01,209.76,211.55,8445100.0,210.95,213.01,209.76,211.55,8445100.0
2023-10-26 11:00:00,211.53,211.6,208.28,208.82,7370647.0,211.53,211.6,208.28,208.82,7370647.0
2023-10-26 11:30:00,208.84,209.47,206.58,208.22,6362381.0,208.84,209.47,206.58,208.22,6362381.0
2023-10-26 12:00:00,208.2,208.39,205.42,206.39,6526807.0,208.2,208.39,205.42,206.39,6526807.0
2023-10-26 12:30:00,206.39,206.75,204.88,205.5,5733124.0,206.39,206.75,204.88,205.5,5733124.0
2023-10-26 13:00:00,205.5,207.25,205.2,205.84,5009407.0,205.5,207.25,205.2,205.84,5009407.0
2023-10-26 13:30:00,205.83,207.38,205.23,207.17,4344164.0,205.83,207.38,205.23,207.17,4344164.0
2023-10-26 14:00:00,207.17,208.04,206.47,207.52,4643699.0,207.17,208.04,206.47,207.52,4643699.0
2023-10-26 14:30:00,207.52,209.29,207.17,209.29,4674959.0,207.52,209.29,207.17,209.29,4674959.0
2023-10-26 15:00:00,209.26,209.57,207.68,207.77,4814634.0,209.26,209.57,207.68,207.77,4814634.0
2023-10-26 15:30:00,207.75,207.79,205.29,205.67,7368908.0,207.75,207.79,205.29,205.67,7368908.0
2023-10-27 09:30:00,210.6,212.41,208.55,208.93,14162530.0,210.6,212.41,208.55,208.93,14162530.0
2023-10-27 10:00:00,208.87,211.68,207.75,208.53,10591499.0,208.87,211.68,207.75,208.53,10591499.0
2023-10-27 10:30:00,208.53,208.78,206.67,208.18,7067808.0,208.53,208.78,206.67,208.18,7067808.0
2023-10-27 11:00:00,208.18,211.22,207.61,210.08,6341654.0,208.18,211.22,207.61,210.08,6341654.0
2023-10-27 11:30:00,210.08,210.65,209.01,210.61,4660871.0,210.08,210.65,209.01,210.61,4660871.0
2023-10-27 12:00:00,210.61,210.88,208.28,208.8,4515531.0,210.61,210.88,208.28,208.8,4515531.0
2023-10-27 12:30:00,208.83,209.29,207.55,207.96,3487369.0,208.83,209.29,207.55,207.96,3487369.0
2023-10-27 13:00:00,207.98,208.31,207.15,208.09,3898127.0,207.98,208.31,207.15,208.09,3898127.0
2023-10-27 13:30:00,208.09,208.39,206.92,207.26,3521610.0,208.09,208.39,206.92,207.26,3521610.0
2023-10-27 14:00:00,207.24,207.6,205.77,206.13,4538370.0,207.24,207.6,205.77,206.13,4538370.0
2023-10-27 14:30:00,206.16,207.79,205.81,206.51,4363053.0,206.16,207.79,205.81,206.51,4363053.0
2023-10-27 15:00:00,206.48,207.52,206.3,207.38,3311695.0,206.48,207.52,206.3,207.38,3311695.0
2023-10-27 15:30:00,207.35,207.76,205.95,207.33,5447713.0,207.35,207.76,205.95,207.33,5447713.0
2023-10-30 09:30:00,209.25,210.88,206.26,206.79,13573440.0,209.25,210.88,206.26,206.79,13573440.0
2023-10-30 10:00:00,206.79,206.9,201.39,201.44,11316847.0,206.79,206.9,201.39,201.44,11316847.0
2023-10-30 10:30:00,201.45,201.73,198.01,199.4,15496987.0,201.45,201.73,198.01,199.4,15496987.0
2023-10-30 11:00:00,199.42,201.0,196.92,198.34,9159853.0,199.42,201.0,196.92,198.34,9159853.0
2023-10-30 11:30:00,198.32,199.42,196.85,199.36,7037533.0,198.32,199.42,196.85,199.36,7037533.0
2023-10-30 12:00:00,199.34,200.0,197.7,198.21,6375760.0,199.34,200.0,197.7,198.21,6375760.0
2023-10-30 12:30:00,198.2,198.63,194.67,195.96,8580439.0,198.2,198.63,194.67,195.96,8580439.0
2023-10-30 13:00:00,195.96,196.86,195.24,196.62,5950097.0,195.96,196.86,195.24,196.62,5950097.0
2023-10-30 13:30:00,196.6,198.35,196.26,198.15,5753806.0,196.6,198.35,196.26,198.15,5753806.0
2023-10-30 14:00:00,198.13,198.47,195.76,195.78,5929237.0,198.13,198.47,195.76,195.78,5929237.0
2023-10-30 14:30:00,195.78,197.16,195.56,196.39,5218034.0,195.78,197.16,195.56,196.39,5218034.0
2023-10-30 15:00:00,196.37,198.89,196.2,198.1,6987497.0,196.37,198.89,196.2,198.1,6987497.0
2023-10-30 15:30:00,198.1,198.22,196.93,197.27,7453050.0,198.1,198.22,196.93,197.27,7453050.0
2023-10-31 09:30:00,196.1,198.99,194.07,198.73,17309225.0,196.1,198.99,194.07,198.73,17309225.0
2023-10-31 10:00:00,198.73,201.16,197.45,199.17,13003693.0,198.73,201.16,197.45,199.17,13003693.0
2023-10-31 10:30:00,199.22,199.77,197.34,198.28,8974246.0,199.22,199.77,197.34,198.28,8974246.0
2023-10-31 11:00:00,198.3,199.5,196.37,196.55,6527480.0,198.3,199.5,196.37,196.55,6527480.0
2023-10-31 11:30:00,196.57,198.15,196.5,197.91,5551768.0,196.57,198.15,196.5,197.91,5551768.0
2023-10-31 12:00:00,197.92,198.83,197.24,197.69,4666761.0,197.92,198.83,197.24,197.69,4666761.0
2023-10-31 12:30:00,197.71,199.41,197.05,199.17,4876365.0,197.71,199.41,197.05,199.17,4876365.0
2023-10-31 13:00:00,199.16,199.75,198.42,199.75,4422850.0,199.16,199.75,198.42,199.75,4422850.0
2023-10-31 13:30:00,199.74,201.7,199.44,201.39,6182499.0,199.74,201.7,199.44,201.39,6182499.0
2023-10-31 14:00:00,201.38,202.59,201.03,201.07,6261966.0,201.38,202.59,201.03,201.07,6261966.0
2023-10-31 14:30:00,201.05,201.86,201.03,201.52,3784488.0,201.05,201.86,201.03,201.52,3784488.0
2023-10-31 15:00:00,201.55,202.8,201.37,201.7,5307024.0,201.55,202.8,201.37,201.7,5307024.0
2023-10-31 15:30:00,201.7,201.7,200.35,200.83,5521917.0,201.7,201.7,200.35,200.83,5521917.0
2023-11-01 09:30:00,204.04,204.73,201.66,202.28,14316107.0,204.04,204.73,201.66,202.28,14316107.0
2023-11-01 10:00:00,202.33,203.39,200.26,201.54,10511081.0,202.33,203.39,200.26,201.54,10511081.0
2023-11-01 10:30:00,201.56,201.74,197.85,198.85,9872293.0,201.56,201.74,197.85,198.85,9872293.0
2023-11-01 11:00:00,198.83,199.9,198.06,198.87,6228141.0,198.83,199.9,198.06,198.87,6228141.0
2023-11-01 11:30:00,198.87,201.07,198.74,200.78,5758264.0,198.87,201.07,198.74,200.78,5758264.0
2023-11-01 12:00:00,200.78,201.68,199.69,201.33,4865623.0,200.78,201.68,199.69,201.33,4865623.0
2023-11-01 12:30:00,201.34,201.75,200.13,201.32,4251377.0,201.34,201.75,200.13,201.32,4251377.0
2023-11-01 13:00:00,201.36,202.23,200.79,201.08,4685308.0,201.36,202.23,200.79,201.08,4685308.0
2023-11-01 13:30:00,201.07,201.74,199.86,201.49,4118315.0,201.07,201.74,199.86,201.49,4118315.0
2023-11-01 14:00:00,201.5,202.7,200.25,201.25,5864286.0,201.5,202.7,200.25,201.25,5864286.0
2023-11-01 14:30:00,201.21,203.63,200.63,203.34,9199431.0,201.21,203.63,200.63,203.34,9199431.0
2023-11-01 15:00:00,203.37,204.88,203.17,204.16,9076828.0,203.37,204.88,203.17,204.16,9076828.0
2023-11-01 15:30:00,204.14,205.99,203.93,205.69,8392003.0,204.14,205.99,203.93,205.69,8392003.0
2023-11-02 09:30:00,212.95,219.19,211.45,215.74,19669915.0,212.95,219.19,211.45,215.74,19669915.0
2023-11-02 10:00:00,215.71,217.05,213.51,216.43,12635199.0,215.71,217.05,213.51,216.43,12635199.0
2023-11-02 10:30:00,216.45,217.21,215.37,216.94,8195712.0,216.45,217.21,215.37,216.94,8195712.0
2023-11-02 11:00:00,216.95,217.81,215.93,216.12,7480281.0,216.95,217.81,215.93,216.12,7480281.0
2023-11-02 11:30:00,216.14,217.6,215.63,217.48,6096138.0,216.14,217.6,215.63,217.48,6096138.0
2023-11-02 12:00:00,217.49,218.12,216.61,216.98,6418883.0,217.49,218.12,216.61,216.98,6418883.0
2023-11-02 12:30:00,216.97,217.8,216.36,216.84,4866100.0,216.97,217.8,216.36,216.84,4866100.0
2023-11-02 13:00:00,216.82,217.44,216.14,216.94,4352446.0,216.82,217.44,216.14,216.94,4352446.0
2023-11-02 13:30:00,216.95,217.8,216.62,217.75,3918054.0,216.95,217.8,216.62,217.75,3918054.0
2023-11-02 14:00:00,217.74,218.66,217.04,218.24,4541899.0,217.74,218.66,217.04,218.24,4541899.0
2023-11-02 14:30:00,218.24,219.2,217.93,219.12,4878599.0,218.24,219.2,217.93,219.12,4878599.0
2023-11-02 15:00:00,219.13,219.17,217.67,217.69,5044472.0,219.13,219.17,217.67,217.69,5044472.0
2023-11-02 15:30:00,217.69,218.64,217.2,218.53,7817128.0,217.69,218.64,217.2,218.53,7817128.0
2023-11-03 09:30:00,221.16,226.38,220.53,225.03,17451385.0,221.16,226.38,220.53,225.03,17451385.0
2023-11-03 10:00:00,225.1,225.78,221.54,222.62,12391620.0,225.1,225.78,221.54,222.62,12391620.0
2023-11-03 10:30:00,222.59,223.02,220.9,221.81,9412974.0,222.59,223.02,220.9,221.81,9412974.0
2023-11-03 11:00:00,221.82,221.82,219.77,219.99,8113839.0,221.82,221.82,219.77,219.99,8113839.0
2023-11-03 11:30:00,220.03,221.66,218.94,219.05,6715984.0,220.03,221.66,218.94,219.05,6715984.0
2023-11-03 12:00:00,219.05,221.38,218.5,220.96,7257249.0,219.05,221.38,218.5,220.96,7257249.0
2023-11-03 12:30:00,220.97,221.36,219.56,219.73,4876548.0,220.97,221.36,219.56,219.73,4876548.0
2023-11-03 13:00:00,219.71,220.3,218.92,219.33,4650053.0,219.71,220.3,218.92,219.33,4650053.0
2023-11-03 13:30:00,219.34,219.7,218.4,219.42,4518273.0,219.34,219.7,218.4,219.42,4518273.0
2023-11-03 14:00:00,219.41,220.24,218.81,220.18,4532459.0,219.41,220.24,218.81,220.18,4532459.0
2023-11-03 14:30:00,220.18,220.82,219.57,219.74,4775917.0,220.18,220.82,219.57,219.74,4775917.0
2023-11-03 15:00:00,219.75,220.06,218.92,219.4,4647291.0,219.75,220.06,218.92,219.4,4647291.0
2023-11-03 15:30:00,219.4,220.17,218.65,219.95,6765582.0,219.4,220.17,218.65,219.95,6765582.0
2023-11-06 09:30:00,223.98,226.32,220.07,220.79,17658756.0,223.98,226.32,220.07,220.79,17658756.0
2023-11-06 10:00:00,220.84,221.64,219.05,221.12,10930148.0,220.84,221.64,219.05,221.12,10930148.0
2023-11-06 10:30:00,221.16,222.05,219.66,219.71,7848475.0,221.16,222.05,219.66,219.71,7848475.0
2023-11-06 11:00:00,219.68,221.21,219.28,220.47,6071793.0,219.68,221.21,219.28,220.47,6071793.0
2023-11-06 11:30:00,220.49,220.75,218.62,219.38,5997555.0,220.49,220.75,218.62,219.38,5997555.0
2023-11-06 12:00:00,219.4,219.6,216.84,217.57,6380280.0,219.4,219.6,216.84,217.57,6380280.0
2023-11-06 12:30:00,217.59,217.72,216.31,217.4,5131788.0,217.59,217.72,216.31,217.4,5131788.0
2023-11-06 13:00:00,217.41,217.6,215.0,215.81,6376434.0,217.41,217.6,215.0,215.81,6376434.0
2023-11-06 13:30:00,215.83,216.63,215.1,215.63,5008661.0,215.83,216.63,215.1,215.63,5008661.0
2023-11-06 14:00:00,215.64,217.24,215.01,217.23,5363056.0,215.64,217.24,215.01,217.23,5363056.0
2023-11-06 14:30:00,217.22,218.55,216.9,217.99,6275510.0,217.22,218.55,216.9,217.99,6275510.0
2023-11-06 15:00:00,217.97,219.42,217.54,219.3,5378218.0,217.97,219.42,217.54,219.3,5378218.0
2023-11-06 15:30:00,219.31,219.77,218.7,219.3,6316027.0,219.31,219.77,218.7,219.3,6316027.0
2023-11-07 09:30:00,219.96,220.96,215.91,217.34,14560933.0,219.96,220.96,215.91,217.34,14560933.0
2023-11-07 10:00:00,217.35,217.64,215.72,217.16,11086988.0,217.35,217.64,215.72,217.16,11086988.0
2023-11-07 10:30:00,217.14,217.94,216.5,216.8,8285593.0,217.14,217.94,216.5,216.8,8285593.0
2023-11-07 11:00:00,216.81,218.83,216.36,218.66,7245916.0,216.81,218.83,216.36,218.66,7245916.0
2023-11-07 11:30:00,218.67,219.72,217.72,217.81,6537946.0,218.67,219.72,217.72,217.81,6537946.0
2023-11-07 12:00:00,217.84,218.26,216.97,218.06,5237163.0,217.84,218.26,216.97,218.06,5237163.0
2023-11-07 12:30:00,218.06,218.74,217.3,218.5,4873662.0,218.06,218.74,217.3,218.5,4873662.0
2023-11-07 13:00:00,218.52,220.19,218.36,219.24,6251744.0,218.52,220.19,218.36,219.24,6251744.0
2023-11-07 13:30:00,219.27,221.25,219.22,220.71,6276348.0,219.27,221.25,219.22,220.71,6276348.0
2023-11-07 14:00:00,220.7,222.0,220.62,221.97,6078502.0,220.7,222.0,220.62,221.97,6078502.0
2023-11-07 14:30:00,221.99,222.15,220.54,220.8,6069947.0,221.99,222.15,220.54,220.8,6069947.0
2023-11-07 15:00:00,220.8,222.75,220.6,222.67,6549913.0,220.8,222.75,220.6,222.67,6549913.0
2023-11-07 15:30:00,222.65,223.12,221.76,222.27,8118948.0,222.65,223.12,221.76,222.27,8118948.0
2023-11-08 09:30:00,223.15,224.15,219.62,219.95,14087543.0,223.15,224.15,219.62,219.95,14087543.0
2023-11-08 10:00:00,219.98,220.34,217.86,218.26,10344001.0,219.98,220.34,217.86,218.26,10344001.0
2023-11-08 10:30:00,218.29,219.98,218.0,219.62,8511679.0,218.29,219.98,218.0,219.62,8511679.0
2023-11-08 11:00:00,219.65,220.66,219.21,220.46,7350464.0,219.65,220.66,219.21,220.46,7350464.0
2023-11-08 11:30:00,220.45,221.24,219.35,219.47,5993598.0,220.45,221.24,219.35,219.47,5993598.0
2023-11-08 12:00:00,219.48,219.57,218.05,218.38,6238810.0,219.48,219.57,218.05,218.38,6238810.0
2023-11-08 12:30:00,218.41,219.05,217.64,218.81,4677268.0,218.41,219.05,217.64,218.81,4677268.0
2023-11-08 13:00:00,218.84,220.15,218.63,219.99,4649388.0,218.84,220.15,218.63,219.99,4649388.0
2023-11-08 13:30:00,220.0,220.93,219.88,220.68,3928926.0,220.0,220.93,219.88,220.68,3928926.0
2023-11-08 14:00:00,220.68,221.46,220.54,220.96,4725406.0,220.68,221.46,220.54,220.96,4725406.0
2023-11-08 14:30:00,220.96,221.42,220.28,220.78,4548251.0,220.96,221.42,220.28,220.78,4548251.0
2023-11-08 15:00:00,220.78,222.09,220.77,221.94,5279152.0,220.78,222.09,220.77,221.94,5279152.0
2023-11-08 15:30:00,221.92,222.95,221.46,222.1,6249060.0,221.92,222.95,221.46,222.1,6249060.0
2023-11-09 09:30:00,219.75,220.8,215.9,216.99,14161625.0,219.75,220.8,215.9,216.99,14161625.0
2023-11-09 10:00:00,216.98,217.35,213.52,213.98,12067843.0,216.98,217.35,213.52,213.98,12067843.0
2023-11-09 10:30:00,213.98,215.17,213.33,214.02,8969085.0,213.98,215.17,213.33,214.02,8969085.0
2023-11-09 11:00:00,214.0,215.3,213.13,213.33,7077048.0,214.0,215.3,213.13,213.33,7077048.0
2023-11-09 11:30:00,213.34,213.5,211.82,212.21,7996054.0,213.34,213.5,211.82,212.21,7996054.0
2023-11-09 12:00:00,212.24,212.26,209.15,209.64,8419674.0,212.24,212.26,209.15,209.64,8419674.0
2023-11-09 12:30:00,209.61,210.41,208.98,209.76,6706169.0,209.61,210.41,208.98,209.76,6706169.0
2023-11-09 13:00:00,209.75,209.87,207.02,209.11,8507055.0,209.75,209.87,207.02,209.11,8507055.0
2023-11-09 13:30:00,209.09,210.49,208.3,208.82,6953890.0,209.09,210.49,208.3,208.82,6953890.0
2023-11-09 14:00:00,208.81,209.48,207.16,209.0,7423616.0,208.81,209.48,207.16,209.0,7423616.0
2023-11-09 14:30:00,208.97,209.54,207.43,207.46,6096412.0,208.97,209.54,207.43,207.46,6096412.0
2023-11-09 15:00:00,207.45,209.08,206.68,208.13,7171337.0,207.45,209.08,206.68,208.13,7171337.0
2023-11-09 15:30:00,208.17,210.54,208.11,209.94,8726943.0,208.17,210.54,208.11,209.94,8726943.0
2023-11-10 09:30:00,210.03,213.68,208.28,212.27,16195885.0,210.03,213.68,208.28,212.27,16195885.0
2023-11-10 10:00:00,212.23,212.31,205.69,207.06,14384985.0,212.23,212.31,205.69,207.06,14384985.0
2023-11-10 10:30:00,207.08,209.55,206.64,209.17,9242935.0,207.08,209.55,206.64,209.17,9242935.0
2023-11-10 11:00:00,209.18,211.24,208.16,210.43,8819848.0,209.18,211.24,208.16,210.43,8819848.0
2023-11-10 11:30:00,210.42,212.33,209.28,212.25,7925240.0,210.42,212.33,209.28,212.25,7925240.0
2023-11-10 12:00:00,212.25,213.18,211.75,212.65,7688970.0,212.25,213.18,211.75,212.65,7688970.0
2023-11-10 12:30:00,212.63,213.33,212.01,212.73,5912331.0,212.63,213.33,212.01,212.73,5912331.0
2023-11-10 13:00:00,212.73,213.46,211.92,213.23,5211429.0,212.73,213.46,211.92,213.23,5211429.0
2023-11-10 13:30:00,213.22,215.2,213.22,214.66,6755104.0,213.22,215.2,213.22,214.66,6755104.0
2023-11-10 14:00:00,214.68,215.38,214.0,214.81,5580969.0,214.68,215.38,214.0,214.81,5580969.0
2023-11-10 14:30:00,214.81,215.35,214.18,214.95,4812537.0,214.81,215.35,214.18,214.95,4812537.0
2023-11-10 15:00:00,214.95,215.08,213.62,214.86,5873320.0,214.95,215.08,213.62,214.86,5873320.0
2023-11-10 15:30:00,214.85,215.03,213.98,214.69,7497236.0,214.85,215.03,213.98,214.69,7497236.0
2023-11-13 09:30:00,215.55,217.44,211.61,216.06,15733967.0,215.55,217.44,211.61,216.06,15733967.0
2023-11-13 10:00:00,216.01,220.42,215.51,219.99,13591239.0,216.01,220.42,215.51,219.99,13591239.0
2023-11-13 10:30:00,219.97,222.11,219.37,221.24,11838942.0,219.97,222.11,219.37,221.24,11838942.0
2023-11-13 11:00:00,221.24,223.92,221.14,223.53,11065572.0,221.24,223.92,221.14,223.53,11065572.0
2023-11-13 11:30:00,223.55,225.4,223.13,224.22,9368050.0,223.55,225.4,223.13,224.22,9368050.0
2023-11-13 12:00:00,224.23,224.68,222.71,224.1,8055299.0,224.23,224.68,222.71,224.1,8055299.0
2023-11-13 12:30:00,224.14,224.33,221.72,222.48,6687067.0,224.14,224.33,221.72,222.48,6687067.0
2023-11-13 13:00:00,222.46,223.17,221.57,222.12,6412652.0,222.46,223.17,221.57,222.12,6412652.0
2023-11-13 13:30:00,222.12,223.9,221.77,223.36,5798685.0,222.12,223.9,221.77,223.36,5798685.0
2023-11-13 14:00:00,223.29,224.89,223.29,224.86,5814901.0,223.29,224.89,223.29,224.86,5814901.0
2023-11-13 14:30:00,224.88,224.98,223.34,223.62,5761583.0,224.88,224.98,223.34,223.62,5761583.0
2023-11-13 15:00:00,223.64,224.36,222.86,224.0,5927856.0,223.64,224.36,222.86,224.0,5927856.0
2023-11-13 15:30:00,224.02,224.53,223.48,223.71,7374369.0,224.02,224.53,223.48,223.71,7374369.0
2023-11-14 09:30:00,235.03,235.59,231.35,233.83,22726507.0,235.03,235.59,231.35,233.83,22726507.0
2023-11-14 10:00:00,233.8,234.34,230.72,232.79,14382516.0,233.8,234.34,230.72,232.79,14382516.0
2023-11-14 10:30:00,232.8,234.32,232.37,232.86,9153470.0,232.8,234.32,232.37,232.86,9153470.0
2023-11-14 11:00:00,232.88,235.27,232.81,233.99,8559480.0,232.88,235.27,232.81,233.99,8559480.0
2023-11-14 11:30:00,233.96,235.95,233.51,233.96,7974059.0,233.96,235.95,233.51,233.96,7974059.0
2023-11-14 12:00:00,233.97,234.77,233.1,234.05,6493840.0,233.97,234.77,233.1,234.05,6493840.0
2023-11-14 12:30:00,234.05,235.71,234.04,235.54,5740875.0,234.05,235.71,234.04,235.54,5740875.0
2023-11-14 13:00:00,235.56,236.37,235.03,236.11,5597051.0,235.56,236.37,235.03,236.11,5597051.0
2023-11-14 13:30:00,236.09,236.57,234.91,235.18,5792900.0,236.09,236.57,234.91,235.18,5792900.0
2023-11-14 14:00:00,235.19,236.12,234.06,236.09,6483982.0,235.19,236.12,234.06,236.09,6483982.0
2023-11-14 14:30:00,236.08,237.08,235.86,236.86,6974103.0,236.08,237.08,235.86,236.86,6974103.0
2023-11-14 15:00:00,236.85,237.98,236.51,237.87,7347253.0,236.85,237.98,236.51,237.87,7347253.0
2023-11-14 15:30:00,237.88,238.14,236.72,237.4,9760165.0,237.88,238.14,236.72,237.4,9760165.0
2023-11-15 09:30:00,239.18,242.0,236.45,240.42,21177010.0,239.18,242.0,236.45,240.42,21177010.0
2023-11-15 10:00:00,240.43,243.2,240.06,242.16,13440692.0,240.43,243.2,240.06,242.16,13440692.0
2023-11-15 10:30:00,242.17,246.66,242.11,246.4,13473426.0,242.17,246.66,242.11,246.4,13473426.0
2023-11-15 11:00:00,246.41,246.7,244.13,246.08,9838583.0,246.41,246.7,244.13,246.08,9838583.0
2023-11-15 11:30:00,246.08,246.14,241.81,241.99,10169883.0,246.08,246.14,241.81,241.99,10169883.0
2023-11-15 12:00:00,242.0,243.92,241.62,243.88,7710179.0,242.0,243.92,241.62,243.88,7710179.0
2023-11-15 12:30:00,243.9,245.17,243.52,244.25,6551450.0,243.9,245.17,243.52,244.25,6551450.0
2023-11-15 13:00:00,244.25,244.3,240.45,242.32,9193968.0,244.25,244.3,240.45,242.32,9193968.0
2023-11-15 13:30:00,242.32,243.42,242.17,243.39,5601234.0,242.32,243.42,242.17,243.39,5601234.0
2023-11-15 14:00:00,243.41,244.14,242.58,243.93,5502628.0,243.41,244.14,242.58,243.93,5502628.0
2023-11-15 14:30:00,243.93,244.46,243.43,243.89,5176992.0,243.93,244.46,243.43,243.89,5176992.0
2023-11-15 15:00:00,243.9,244.28,242.73,244.02,5573888.0,243.9,244.28,242.73,244.02,5573888.0
2023-11-15 15:30:00,244.03,244.26,242.48,242.93,7150888.0,244.03,244.26,242.48,242.93,7150888.0
2023-11-16 09:30:00,239.53,240.79,237.6,239.71,15764328.0,239.53,240.79,237.6,239.71,15764328.0
2023-11-16 10:00:00,239.74,240.88,236.01,237.1,13511096.0,239.74,240.88,236.01,237.1,13511096.0
2023-11-16 10:30:00,237.13,237.6,234.3,235.27,11297645.0,237.13,237.6,234.3,235.27,11297645.0
2023-11-16 11:00:00,235.29,237.24,234.92,235.58,8883907.0,235.29,237.24,234.92,235.58,8883907.0
2023-11-16 11:30:00,235.56,236.43,234.53,235.34,7114982.0,235.56,236.43,234.53,235.34,7114982.0
2023-11-16 12:00:00,235.37,236.38,234.75,235.8,6418628.0,235.37,236.38,234.75,235.8,6418628.0
2023-11-16 12:30:00,235.8,236.75,234.84,236.34,5838075.0,235.8,236.75,234.84,236.34,5838075.0
2023-11-16 13:00:00,236.32,236.38,233.53,233.73,6593788.0,236.32,236.38,233.53,233.73,6593788.0
2023-11-16 13:30:00,233.77,234.32,231.42,231.87,8225961.0,233.77,234.32,231.42,231.87,8225961.0
2023-11-16 14:00:00,231.85,232.93,230.96,232.05,7917031.0,231.85,232.93,230.96,232.05,7917031.0
2023-11-16 14:30:00,232.04,233.45,231.93,232.27,5888214.0,232.04,233.45,231.93,232.27,5888214.0
2023-11-16 15:00:00,232.25,233.15,231.66,232.71,5800568.0,232.25,233.15,231.66,232.71,5800568.0
2023-11-16 15:30:00,232.75,234.5,232.28,233.47,8387396.0,232.75,234.5,232.28,233.47,8387396.0
2023-11-17 09:30:00,231.97,232.11,226.54,230.43,20351049.0,231.97,232.11,226.54,230.43,20351049.0
2023-11-17 10:00:00,230.44,232.87,229.18,231.54,14346626.0,230.44,232.87,229.18,231.54,14346626.0
2023-11-17 10:30:00,231.5,234.89,230.76,234.59,11888138.0,231.5,234.89,230.76,234.59,11888138.0
2023-11-17 11:00:00,234.6,236.14,233.41,235.76,11577741.0,234.6,236.14,233.41,235.76,11577741.0
2023-11-17 11:30:00,235.73,236.33,234.08,235.23,8483065.0,235.73,236.33,234.08,235.23,8483065.0
2023-11-17 12:00:00,235.22,235.72,234.26,234.7,6286392.0,235.22,235.72,234.26,234.7,6286392.0
2023-11-17 12:30:00,234.72,236.49,234.25,236.27,5959766.0,234.72,236.49,234.25,236.27,5959766.0
2023-11-17 13:00:00,236.28,237.08,235.84,236.52,6230101.0,236.28,237.08,235.84,236.52,6230101.0
2023-11-17 13:30:00,236.55,237.39,235.09,235.9,6368565.0,236.55,237.39,235.09,235.9,6368565.0
2023-11-17 14:00:00,235.91,236.16,234.3,235.11,6070686.0,235.91,236.16,234.3,235.11,6070686.0
2023-11-17 14:30:00,235.13,235.16,233.45,234.66,7178764.0,235.13,235.16,233.45,234.66,7178764.0
2023-11-17 15:00:00,234.66,235.35,234.23,234.69,5352831.0,234.66,235.35,234.23,234.69,5352831.0
2023-11-17 15:30:00,234.69,234.93,234.1,234.48,6813962.0,234.69,234.93,234.1,234.48,6813962.0
2023-11-20 09:30:00,234.09,236.17,231.02,234.34,18040638.0,234.09,236.17,231.02,234.34,18040638.0
2023-11-20 10:00:00,234.36,235.08,232.4,233.74,12982022.0,234.36,235.08,232.4,233.74,12982022.0
2023-11-20 10:30:00,233.79,233.84,231.83,233.24,8764272.0,233.79,233.84,231.83,233.24,8764272.0
2023-11-20 11:00:00,233.27,235.19,232.66,234.19,8264537.0,233.27,235.19,232.66,234.19,8264537.0
2023-11-20 11:30:00,234.17,235.2,234.05,234.18,5774034.0,234.17,235.2,234.05,234.18,5774034.0
2023-11-20 12:00:00,234.18,234.82,233.54,233.78,4935017.0,234.18,234.82,233.54,233.78,4935017.0
2023-11-20 12:30:00,233.8,233.8,232.83,233.0,5195504.0,233.8,233.8,232.83,233.0,5195504.0
2023-11-20 13:00:00,233.0,234.56,232.82,233.86,5608570.0,233.0,234.56,232.82,233.86,5608570.0
2023-11-20 13:30:00,233.85,234.26,233.36,233.93,4248528.0,233.85,234.26,233.36,233.93,4248528.0
2023-11-20 14:00:00,233.92,235.05,233.91,234.41,5159606.0,233.92,235.05,233.91,234.41,5159606.0
2023-11-20 14:30:00,234.43,235.54,234.31,235.24,4382238.0,234.43,235.54,234.31,235.24,4382238.0
2023-11-20 15:00:00,235.25,236.78,235.06,236.59,6223374.0,235.25,236.78,235.06,236.59,6223374.0
2023-11-20 15:30:00,236.6,237.1,235.13,235.72,6835685.0,236.6,237.1,235.13,235.72,6835685.0
2023-11-21 09:30:00,235.04,242.0,233.34,241.29,21213145.0,235.04,242.0,233.34,241.29,21213145.0
2023-11-21 10:00:00,241.28,243.62,239.72,240.17,14475368.0,241.28,243.62,239.72,240.17,14475368.0
2023-11-21 10:30:00,240.18,241.73,239.27,241.1,11276206.0,240.18,241.73,239.27,241.1,11276206.0
2023-11-21 11:00:00,241.12,242.12,240.4,241.96,7826132.0,241.12,242.12,240.4,241.96,7826132.0
2023-11-21 11:30:00,241.94,242.96,241.52,242.57,6933509.0,241.94,242.96,241.52,242.57,6933509.0
2023-11-21 12:00:00,242.6,242.86,241.18,241.43,5604765.0,242.6,242.86,241.18,241.43,5604765.0
2023-11-21 12:30:00,241.42,242.05,241.02,241.96,4465562.0,241.42,242.05,241.02,241.96,4465562.0
2023-11-21 13:00:00,241.97,242.14,239.86,240.35,5578353.0,241.97,242.14,239.86,240.35,5578353.0
2023-11-21 13:30:00,240.37,241.06,240.01,240.81,4357163.0,240.37,241.06,240.01,240.81,4357163.0
2023-11-21 14:00:00,240.81,242.04,240.49,241.73,5650603.0,240.81,242.04,240.49,241.73,5650603.0
2023-11-21 14:30:00,241.71,241.8,240.94,241.44,3782801.0,241.71,241.8,240.94,241.44,3782801.0
2023-11-21 15:00:00,241.44,242.23,240.91,241.05,4421088.0,241.44,242.23,240.91,241.05,4421088.0
2023-11-21 15:30:00,241.07,241.86,240.82,241.24,5256077.0,241.07,241.86,240.82,241.24,5256077.0
2023-11-22 09:30:00,242.04,244.01,235.82,236.75,18726218.0,242.04,244.01,235.82,236.75,18726218.0
2023-11-22 10:00:00,236.73,236.87,232.59,234.37,13120521.0,236.73,236.87,232.59,234.37,13120521.0
2023-11-22 10:30:00,234.37,236.09,232.32,232.38,10124608.0,234.37,236.09,232.32,232.38,10124608.0
2023-11-22 11:00:00,232.39,233.5,231.46,231.96,8224552.0,232.39,233.5,231.46,231.96,8224552.0
2023-11-22 11:30:00,231.97,233.15,231.71,232.97,5877330.0,231.97,233.15,231.71,232.97,5877330.0
2023-11-22 12:00:00,232.98,233.75,232.18,232.39,5405082.0,232.98,233.75,232.18,232.39,5405082.0
2023-11-22 12:30:00,232.39,232.82,231.57,232.57,5005198.0,232.39,232.82,231.57,232.57,5005198.0
2023-11-22 13:00:00,232.59,234.23,232.15,234.18,4473330.0,232.59,234.23,232.15,234.18,4473330.0
2023-11-22 13:30:00,234.18,234.55,233.74,234.01,4971698.0,234.18,234.55,233.74,234.01,4971698.0
2023-11-22 14:00:00,234.02,234.83,232.95,233.21,4724612.0,234.02,234.83,232.95,233.21,4724612.0
2023-11-22 14:30:00,233.18,233.2,231.4,232.91,5300135.0,233.18,233.2,231.4,232.91,5300135.0
2023-11-22 15:00:00,232.92,233.36,232.37,233.08,4398623.0,232.92,233.36,232.37,233.08,4398623.0
2023-11-22 15:30:00,233.08,234.5,233.01,234.21,5889067.0,233.08,234.5,233.01,234.21,5889067.0
2023-11-24 09:30:00,233.75,236.58,232.33,236.01,13866669.0,233.75,236.58,232.33,236.01,13866669.0
2023-11-24 10:00:00,236.0,236.82,234.69,235.36,7646898.0,236.0,236.82,234.69,235.36,7646898.0
2023-11-24 10:30:00,235.36,238.17,235.18,238.1,8731540.0,235.36,238.17,235.18,238.1,8731540.0
2023-11-24 11:00:00,238.12,238.75,237.54,237.85,6573819.0,238.12,238.75,237.54,237.85,6573819.0
2023-11-24 11:30:00,237.82,238.22,237.02,237.15,5336013.0,237.82,238.22,237.02,237.15,5336013.0
2023-11-24 12:00:00,237.15,237.6,236.63,237.35,4953215.0,237.15,237.6,236.63,237.35,4953215.0
2023-11-24 12:30:00,237.35,237.52,235.43,235.51,5682231.0,237.35,237.52,235.43,235.51,5682231.0
2023-11-27 09:30:00,236.84,237.8,232.1,234.14,16643630.0,236.84,237.8,232.1,234.14,16643630.0
2023-11-27 10:00:00,234.17,235.56,233.0,234.19,11331244.0,234.17,235.56,233.0,234.19,11331244.0
2023-11-27 10:30:00,234.19,236.35,234.19,235.39,8712016.0,234.19,236.35,234.19,235.39,8712016.0
2023-11-27 11:00:00,235.36,235.4,233.57,234.35,6696351.0,235.36,235.4,233.57,234.35,6696351.0
2023-11-27 11:30:00,234.33,235.49,234.02,235.35,5196675.0,234.33,235.49,234.02,235.35,5196675.0
2023-11-27 12:00:00,235.34,237.0,235.1,236.98,6273601.0,235.34,237.0,235.1,236.98,6273601.0
2023-11-27 12:30:00,236.98,237.75,236.68,237.47,6058157.0,236.98,237.75,236.68,237.47,6058157.0
2023-11-27 13:00:00,237.46,238.33,236.94,237.44,6317219.0,237.46,238.33,236.94,237.44,6317219.0
2023-11-27 13:30:00,237.43,237.49,236.5,237.27,4469510.0,237.43,237.49,236.5,237.27,4469510.0
2023-11-27 14:00:00,237.29,237.95,236.82,237.08,4648133.0,237.29,237.95,236.82,237.08,4648133.0
2023-11-27 14:30:00,237.08,237.62,235.72,236.25,5480853.0,237.08,237.62,235.72,236.25,5480853.0
2023-11-27 15:00:00,236.23,236.85,235.75,236.65,4629217.0,236.23,236.85,235.75,236.65,4629217.0
2023-11-27 15:30:00,236.66,237.18,235.98,236.11,5644515.0,236.66,237.18,235.98,236.11,5644515.0
2023-11-28 09:30:00,236.73,239.19,234.31,235.41,17301196.0,236.73,239.19,234.31,235.41,17301196.0
2023-11-28 10:00:00,235.41,236.53,234.79,235.79,9486121.0,235.41,236.53,234.79,235.79,9486121.0
2023-11-28 10:30:00,235.75,237.68,234.01,237.59,10526367.0,235.75,237.68,234.01,237.59,10526367.0
2023-11-28 11:00:00,237.6,241.99,237.21,240.94,15082202.0,237.6,241.99,237.21,240.94,15082202.0
2023-11-28 11:30:00,240.95,242.72,240.77,241.96,10682534.0,240.95,242.72,240.77,241.96,10682534.0
2023-11-28 12:00:00,241.95,242.87,241.31,242.58,7409129.0,241.95,242.87,241.31,242.58,7409129.0
2023-11-28 12:30:00,242.56,243.36,241.55,243.28,7220768.0,242.56,243.36,241.55,243.28,7220768.0
2023-11-28 13:00:00,243.31,244.0,241.62,243.83,7484709.0,243.31,244.0,241.62,243.83,7484709.0
2023-11-28 13:30:00,243.8,245.42,243.65,245.13,8049515.0,243.8,245.42,243.65,245.13,8049515.0
2023-11-28 14:00:00,245.17,245.62,244.81,245.41,6213718.0,245.17,245.62,244.81,245.41,6213718.0
2023-11-28 14:30:00,245.41,246.23,244.86,245.74,6361845.0,245.41,246.23,244.86,245.74,6361845.0
2023-11-28 15:00:00,245.75,246.43,245.16,245.39,6036388.0,245.75,246.43,245.16,245.39,6036388.0
2023-11-28 15:30:00,245.37,247.0,245.33,246.72,7926964.0,245.37,247.0,245.33,246.72,7926964.0
2023-11-29 09:30:00,249.23,252.62,247.72,252.12,20398144.0,249.23,252.62,247.72,252.12,20398144.0
2023-11-29 10:00:00,252.13,252.75,249.31,251.25,13344664.0,252.13,252.75,249.31,251.25,13344664.0
2023-11-29 10:30:00,251.26,251.55,247.36,249.27,11635062.0,251.26,251.55,247.36,249.27,11635062.0
2023-11-29 11:00:00,249.27,249.58,245.36,245.57,9427131.0,249.27,249.58,245.36,245.57,9427131.0
2023-11-29 11:30:00,245.6,248.2,245.54,248.12,7647419.0,245.6,248.2,245.54,248.12,7647419.0
2023-11-29 12:00:00,248.12,249.04,247.53,248.96,5405183.0,248.12,249.04,247.53,248.96,5405183.0
2023-11-29 12:30:00,248.97,249.06,247.75,248.46,5325728.0,248.97,249.06,247.75,248.46,5325728.0
2023-11-29 13:00:00,248.48,248.79,246.44,247.11,5959889.0,248.48,248.79,246.44,247.11,5959889.0
2023-11-29 13:30:00,247.12,247.21,245.76,247.07,4766545.0,247.12,247.21,245.76,247.07,4766545.0
2023-11-29 14:00:00,247.07,247.5,245.87,246.26,5672847.0,247.07,247.5,245.87,246.26,5672847.0
2023-11-29 14:30:00,246.26,246.31,244.29,245.43,6848491.0,246.26,246.31,244.29,245.43,6848491.0
2023-11-29 15:00:00,245.44,245.44,242.76,243.17,7433024.0,245.44,245.44,242.76,243.17,7433024.0
2023-11-29 15:30:00,243.19,244.59,243.11,244.15,6878188.0,243.19,244.59,243.11,244.15,6878188.0
2023-11-30 09:30:00,245.14,245.22,239.51,242.28,16756754.0,245.14,245.22,239.51,242.28,16756754.0
2023-11-30 10:00:00,242.25,244.55,240.25,243.44,12238797.0,242.25,244.55,240.25,243.44,12238797.0
2023-11-30 10:30:00,243.46,244.47,240.57,241.88,9984326.0,243.46,244.47,240.57,241.88,9984326.0
2023-11-30 11:00:00,241.86,242.24,239.66,239.88,7851634.0,241.86,242.24,239.66,239.88,7851634.0
2023-11-30 11:30:00,239.88,241.09,239.11,239.72,7149269.0,239.88,241.09,239.11,239.72,7149269.0
2023-11-30 12:00:00,239.73,240.7,239.09,240.18,6069103.0,239.73,240.7,239.09,240.18,6069103.0
2023-11-30 12:30:00,240.19,241.6,239.89,241.38,5560404.0,240.19,241.6,239.89,241.38,5560404.0
2023-11-30 13:00:00,241.4,241.54,239.28,239.72,5727410.0,241.4,241.54,239.28,239.72,5727410.0
2023-11-30 13:30:00,239.72,239.73,238.23,239.06,5526687.0,239.72,239.73,238.23,239.06,5526687.0
2023-11-30 14:00:00,239.04,240.31,239.01,239.96,4762435.0,239.04,240.31,239.01,239.96,4762435.0
2023-11-30 14:30:00,239.95,241.43,239.63,241.04,5509662.0,239.95,241.43,239.63,241.04,5509662.0
2023-11-30 15:00:00,241.02,241.85,238.74,239.42,7132218.0,241.02,241.85,238.74,239.42,7132218.0
2023-11-30 15:30:00,239.46,240.51,236.91,240.05,10740979.0,239.46,240.51,236.91,240.05,10740979.0
2023-12-01 09:30:00,233.04,236.0,231.9,234.68,18252047.0,233.04,236.0,231.9,234.68,18252047.0
2023-12-01 10:00:00,234.66,236.33,233.14,233.26,11242792.0,234.66,236.33,233.14,233.26,11242792.0
2023-12-01 10:30:00,233.26,234.99,232.33,234.98,8072341.0,233.26,234.99,232.33,234.98,8072341.0
2023-12-01 11:00:00,234.99,237.71,234.38,236.99,10059597.0,234.99,237.71,234.38,236.99,10059597.0
2023-12-01 11:30:00,236.97,237.99,235.82,237.34,7667621.0,236.97,237.99,235.82,237.34,7667621.0
2023-12-01 12:00:00,237.33,239.5,237.17,239.48,7470030.0,237.33,239.5,237.17,239.48,7470030.0
2023-12-01 12:30:00,239.48,240.19,238.59,238.72,6258486.0,239.48,240.19,238.59,238.72,6258486.0
2023-12-01 13:00:00,238.7,239.73,238.23,238.91,5022092.0,238.7,239.73,238.23,238.91,5022092.0
2023-12-01 13:30:00,238.91,239.01,237.2,237.23,4791585.0,238.91,239.01,237.2,237.23,4791585.0
2023-12-01 14:00:00,237.23,238.16,236.61,238.08,4661742.0,237.23,238.16,236.61,238.08,4661742.0
2023-12-01 14:30:00,238.09,238.77,237.55,238.64,4630618.0,238.09,238.77,237.55,238.64,4630618.0
2023-12-01 15:00:00,238.62,238.92,237.61,238.65,4528643.0,238.62,238.92,237.61,238.65,4528643.0
2023-12-01 15:30:00,238.66,239.08,238.03,238.77,5630916.0,238.66,239.08,238.03,238.77,5630916.0
2023-12-04 09:30:00,235.75,239.2,234.68,237.83,14724143.0,235.75,239.2,234.68,237.83,14724143.0
2023-12-04 10:00:00,237.86,239.38,235.41,235.8,9382711.0,237.86,239.38,235.41,235.8,9382711.0
2023-12-04 10:30:00,235.81,236.31,233.7,233.72,8904041.0,235.81,236.31,233.7,233.72,8904041.0
2023-12-04 11:00:00,233.7,235.79,233.29,235.44,7192589.0,233.7,235.79,233.29,235.44,7192589.0
2023-12-04 11:30:00,235.45,237.15,235.0,236.79,6284538.0,235.45,237.15,235.0,236.79,6284538.0
2023-12-04 12:00:00,236.79,237.54,236.34,237.17,4994120.0,236.79,237.54,236.34,237.17,4994120.0
2023-12-04 12:30:00,237.18,238.04,237.0,237.9,4040058.0,237.18,238.04,237.0,237.9,4040058.0
2023-12-04 13:00:00,237.92,238.42,236.42,236.46,4376071.0,237.92,238.42,236.42,236.46,4376071.0
2023-12-04 13:30:00,236.46,237.59,236.14,236.98,4784312.0,236.46,237.59,236.14,236.98,4784312.0
2023-12-04 14:00:00,236.95,237.3,235.9,237.12,4648766.0,236.95,237.3,235.9,237.12,4648766.0
2023-12-04 14:30:00,237.13,237.43,236.57,236.72,4194603.0,237.13,237.43,236.57,236.72,4194603.0
2023-12-04 15:00:00,236.74,237.18,235.73,236.13,5132406.0,236.74,237.18,235.73,236.13,5132406.0
2023-12-04 15:30:00,236.14,237.09,235.42,235.56,6167486.0,236.14,237.09,235.42,235.56,6167486.0
2023-12-05 09:30:00,233.85,238.71,233.7,238.15,14940038.0,233.85,238.71,233.7,238.15,14940038.0
2023-12-05 10:00:00,238.09,243.29,238.04,242.1,14554330.0,238.09,243.29,238.04,242.1,14554330.0
2023-12-05 10:30:00,242.12,246.66,241.98,245.69,13299107.0,242.12,246.66,241.98,245.69,13299107.0
2023-12-05 11:00:00,245.68,246.65,244.11,244.7,9587182.0,245.68,246.65,244.11,244.7,9587182.0
2023-12-05 11:30:00,244.7,245.09,242.8,243.47,7482293.0,244.7,245.09,242.8,243.47,7482293.0
2023-12-05 12:00:00,243.5,243.77,242.55,243.4,6284557.0,243.5,243.77,242.55,243.4,6284557.0
2023-12-05 12:30:00,243.43,243.55,240.66,241.24,8142003.0,243.43,243.55,240.66,241.24,8142003.0
2023-12-05 13:00:00,241.26,241.34,239.74,240.1,7721829.0,241.26,241.34,239.74,240.1,7721829.0
2023-12-05 13:30:00,240.11,240.35,238.25,238.46,8153045.0,240.11,240.35,238.25,238.46,8153045.0
2023-12-05 14:00:00,238.45,239.37,237.59,239.22,7330442.0,238.45,239.37,237.59,239.22,7330442.0
2023-12-05 14:30:00,239.22,239.92,238.03,239.8,5576442.0,239.22,239.92,238.03,239.8,5576442.0
2023-12-05 15:00:00,239.8,240.45,239.3,239.39,6274433.0,239.8,240.45,239.3,239.39,6274433.0
2023-12-05 15:30:00,239.39,239.94,238.17,238.85,6581480.0,239.39,239.94,238.17,238.85,6581480.0
2023-12-06 09:30:00,242.9,246.2,242.29,244.36,19526956.0,242.9,246.2,242.29,244.36,19526956.0
2023-12-06 10:00:00,244.38,245.41,241.34,242.03,12140769.0,244.38,245.41,241.34,242.03,12140769.0
2023-12-06 10:30:00,242.04,244.4,241.96,244.27,8750990.0,242.04,244.4,241.96,244.27,8750990.0
2023-12-06 11:00:00,244.27,245.31,243.85,245.14,8409255.0,244.27,245.31,243.85,245.14,8409255.0
2023-12-06 11:30:00,245.12,245.39,243.1,244.91,7146542.0,245.12,245.39,243.1,244.91,7146542.0
2023-12-06 12:00:00,244.89,245.07,243.59,244.61,5640749.0,244.89,245.07,243.59,244.61,5640749.0
2023-12-06 12:30:00,244.63,246.57,243.84,243.92,8339026.0,244.63,246.57,243.84,243.92,8339026.0
2023-12-06 13:00:00,243.92,244.16,242.06,242.42,6514566.0,243.92,244.16,242.06,242.42,6514566.0
2023-12-06 13:30:00,242.43,243.02,241.26,242.45,5663320.0,242.43,243.02,241.26,242.45,5663320.0
2023-12-06 14:00:00,242.48,242.62,241.61,241.65,4398196.0,242.48,242.62,241.61,241.65,4398196.0
2023-12-06 14:30:00,241.66,243.12,241.62,242.34,4675747.0,241.66,243.12,241.62,242.34,4675747.0
2023-12-06 15:00:00,242.34,242.56,239.79,239.96,5603774.0,242.34,242.56,239.79,239.96,5603774.0
2023-12-06 15:30:00,239.95,240.79,239.17,239.41,6808037.0,239.95,240.79,239.17,239.41,6808037.0
2023-12-07 09:30:00,241.65,242.7,236.98,238.07,14804596.0,241.65,242.7,236.98,238.07,14804596.0
2023-12-07 10:00:00,238.02,240.54,237.4,240.05,10373103.0,238.02,240.54,237.4,240.05,10373103.0
2023-12-07 10:30:00,240.02,243.07,239.25,243.06,9494595.0,240.02,243.07,239.25,243.06,9494595.0
2023-12-07 11:00:00,243.07,244.08,241.33,242.07,9956061.0,243.07,244.08,241.33,242.07,9956061.0
2023-12-07 11:30:00,242.05,243.35,242.04,242.54,6125231.0,242.05,243.35,242.04,242.54,6125231.0
2023-12-07 12:00:00,242.54,243.07,241.12,241.27,5454605.0,242.54,243.07,241.12,241.27,5454605.0
2023-12-07 12:30:00,241.28,241.3,239.56,240.52,5805297.0,241.28,241.3,239.56,240.52,5805297.0
2023-12-07 13:00:00,240.51,241.27,239.4,239.99,5080029.0,240.51,241.27,239.4,239.99,5080029.0
2023-12-07 13:30:00,239.99,241.41,239.92,241.26,4318963.0,239.99,241.41,239.92,241.26,4318963.0
2023-12-07 14:00:00,241.25,241.87,240.76,241.42,4064685.0,241.25,241.87,240.76,241.42,4064685.0
2023-12-07 14:30:00,241.42,241.45,240.32,240.86,3474690.0,241.42,241.45,240.32,240.86,3474690.0
2023-12-07 15:00:00,240.86,241.83,240.73,241.79,3840240.0,240.86,241.83,240.73,241.79,3840240.0
2023-12-07 15:30:00,241.79,242.86,241.32,242.64,5721687.0,241.79,242.86,241.32,242.64,5721687.0
2023-12-08 09:30:00,240.32,243.65,239.27,242.4,12659599.0,240.32,243.65,239.27,242.4,12659599.0
2023-12-08 10:00:00,242.4,244.9,242.4,244.66,10485488.0,242.4,244.9,242.4,244.66,10485488.0
2023-12-08 10:30:00,244.64,245.23,242.5,245.19,8737770.0,244.64,245.23,242.5,245.19,8737770.0
2023-12-08 11:00:00,245.19,245.27,243.31,244.26,6976935.0,245.19,245.27,243.31,244.26,6976935.0
2023-12-08 11:30:00,244.26,244.67,241.67,241.98,6904496.0,244.26,244.67,241.67,241.98,6904496.0
2023-12-08 12:00:00,241.96,242.32,240.48,241.34,5889848.0,241.96,242.32,240.48,241.34,5889848.0
2023-12-08 12:30:00,241.38,241.68,240.69,241.59,4787159.0,241.38,241.68,240.69,241.59,4787159.0
2023-12-08 13:00:00,241.6,242.74,241.42,242.54,4517955.0,241.6,242.74,241.42,242.54,4517955.0
2023-12-08 13:30:00,242.54,243.51,242.5,243.46,4743314.0,242.54,243.51,242.5,243.46,4743314.0
2023-12-08 14:00:00,243.47,244.33,243.45,244.01,4149581.0,243.47,244.33,243.45,244.01,4149581.0
2023-12-08 14:30:00,244.01,244.74,243.51,243.73,4896309.0,244.01,244.74,243.51,243.73,4896309.0
2023-12-08 15:00:00,243.71,244.15,243.05,243.77,4578824.0,243.71,244.15,243.05,243.77,4578824.0
2023-12-08 15:30:00,243.77,244.0,243.22,243.77,5012692.0,243.77,244.0,243.22,243.77,5012692.0
2023-12-11 09:30:00,242.75,243.45,240.62,242.07,13289893.0,242.75,243.45,240.62,242.07,13289893.0
2023-12-11 10:00:00,242.04,242.5,239.45,239.56,9302177.0,242.04,242.5,239.45,239.56,9302177.0
2023-12-11 10:30:00,239.59,242.07,239.4,241.91,7090465.0,239.59,242.07,239.4,241.91,7090465.0
2023-12-11 11:00:00,241.94,242.04,239.32,239.75,6327361.0,241.94,242.04,239.32,239.75,6327361.0
2023-12-11 11:30:00,239.76,239.9,237.45,238.0,7038267.0,239.76,239.9,237.45,238.0,7038267.0
2023-12-11 12:00:00,238.0,239.04,237.52,238.71,4488722.0,238.0,239.04,237.52,238.71,4488722.0
2023-12-11 12:30:00,238.71,239.57,238.29,239.3,3993255.0,238.71,239.57,238.29,239.3,3993255.0
2023-12-11 13:00:00,239.29,239.67,238.66,238.72,3943080.0,239.29,239.67,238.66,238.72,3943080.0
2023-12-11 13:30:00,238.7,239.14,238.12,239.04,3675973.0,238.7,239.14,238.12,239.04,3675973.0
2023-12-11 14:00:00,239.05,240.38,239.0,240.2,4330993.0,239.05,240.38,239.0,240.2,4330993.0
2023-12-11 14:30:00,240.2,240.57,239.08,240.01,4157334.0,240.2,240.57,239.08,240.01,4157334.0
2023-12-11 15:00:00,240.02,240.67,239.6,239.61,5399305.0,240.02,240.67,239.6,239.61,5399305.0
2023-12-11 15:30:00,239.61,240.0,239.16,239.62,5401560.0,239.61,240.0,239.16,239.62,5401560.0
2023-12-12 09:30:00,238.36,238.99,233.87,236.35,14525366.0,238.36,238.99,233.87,236.35,14525366.0
2023-12-12 10:00:00,236.36,237.36,235.06,236.0,9713581.0,236.36,237.36,235.06,236.0,9713581.0
2023-12-12 10:30:00,235.99,236.62,234.73,235.23,6720425.0,235.99,236.62,234.73,235.23,6720425.0
2023-12-12 11:00:00,235.22,236.14,234.33,235.69,5953210.0,235.22,236.14,234.33,235.69,5953210.0
2023-12-12 11:30:00,235.71,236.0,234.9,234.96,3881814.0,235.71,236.0,234.9,234.96,3881814.0
2023-12-12 12:00:00,234.95,235.25,233.88,234.37,5324497.0,234.95,235.25,233.88,234.37,5324497.0
2023-12-12 12:30:00,234.37,235.18,234.33,234.99,4119618.0,234.37,235.18,234.33,234.99,4119618.0
2023-12-12 13:00:00,234.99,235.87,234.41,234.69,4017650.0,234.99,235.87,234.41,234.69,4017650.0
2023-12-12 13:30:00,234.67,236.59,234.54,236.26,4471275.0,234.67,236.59,234.54,236.26,4471275.0
2023-12-12 14:00:00,236.25,236.99,236.12,236.75,4110475.0,236.25,236.99,236.12,236.75,4110475.0
2023-12-12 14:30:00,236.76,237.12,236.27,236.47,3493091.0,236.76,237.12,236.27,236.47,3493091.0
2023-12-12 15:00:00,236.46,237.53,236.41,236.94,4212810.0,236.46,237.53,236.41,236.94,4212810.0
2023-12-12 15:30:00,236.95,237.09,236.41,236.93,4624165.0,236.95,237.09,236.41,236.93,4624165.0
2023-12-13 09:30:00,234.26,236.9,232.54,232.83,13795881.0,234.26,236.9,232.54,232.83,13795881.0
2023-12-13 10:00:00,232.81,234.29,232.2,233.86,9721893.0,232.81,234.29,232.2,233.86,9721893.0
2023-12-13 10:30:00,233.86,234.46,232.51,232.63,7094371.0,233.86,234.46,232.51,232.63,7094371.0
2023-12-13 11:00:00,232.66,232.97,228.2,229.4,13546788.0,232.66,232.97,228.2,229.4,13546788.0
2023-12-13 11:30:00,229.42,230.5,229.12,229.56,8067266.0,229.42,230.5,229.12,229.56,8067266.0
2023-12-13 12:00:00,229.53,230.88,228.78,230.44,6947524.0,229.53,230.88,228.78,230.44,6947524.0
2023-12-13 12:30:00,230.46,231.64,229.7,231.51,5171111.0,230.46,231.64,229.7,231.51,5171111.0
2023-12-13 13:00:00,231.52,231.52,230.07,230.33,4652578.0,231.52,231.52,230.07,230.33,4652578.0
2023-12-13 13:30:00,230.34,231.81,230.01,231.11,4198240.0,230.34,231.81,230.01,231.11,4198240.0
2023-12-13 14:00:00,231.13,234.46,231.13,233.95,9414184.0,231.13,234.46,231.13,233.95,9414184.0
2023-12-13 14:30:00,233.95,238.16,232.71,237.21,13373297.0,233.95,238.16,232.71,237.21,13373297.0
2023-12-13 15:00:00,237.21,240.3,235.83,236.81,13750031.0,237.21,240.3,235.83,236.81,13750031.0
2023-12-13 15:30:00,236.79,239.3,236.53,239.29,9565954.0,236.79,239.3,236.53,239.29,9565954.0
2023-12-14 09:30:00,241.21,247.08,240.79,246.67,19406939.0,241.21,247.08,240.79,246.67,19406939.0
2023-12-14 10:00:00,246.66,248.0,245.05,246.77,13516228.0,246.66,248.0,245.05,246.77,13516228.0
2023-12-14 10:30:00,246.75,249.87,246.23,246.62,12447937.0,246.75,249.87,246.23,246.62,12447937.0
2023-12-14 11:00:00,246.63,248.5,246.13,248.28,8394616.0,246.63,248.5,246.13,248.28,8394616.0
2023-12-14 11:30:00,248.28,250.99,248.16,249.79,11048426.0,248.28,250.99,248.16,249.79,11048426.0
2023-12-14 12:00:00,249.79,252.3,249.28,252.28,8317131.0,249.79,252.3,249.28,252.28,8317131.0
2023-12-14 12:30:00,252.27,253.88,250.91,250.98,10500163.0,252.27,253.88,250.91,250.98,10500163.0
2023-12-14 13:00:00,250.98,252.33,249.41,249.58,9834805.0,250.98,252.33,249.41,249.58,9834805.0
2023-12-14 13:30:00,249.57,250.71,247.2,248.37,8229689.0,249.57,250.71,247.2,248.37,8229689.0
2023-12-14 14:00:00,248.38,250.28,247.82,250.07,7213348.0,248.38,250.28,247.82,250.07,7213348.0
2023-12-14 14:30:00,250.05,251.21,249.77,251.02,5784842.0,250.05,251.21,249.77,251.02,5784842.0
2023-12-14 15:00:00,251.02,252.15,250.62,251.1,6819351.0,251.02,252.15,250.62,251.1,6819351.0
2023-12-14 15:30:00,251.1,251.55,249.91,251.14,7620866.0,251.1,251.55,249.91,251.14,7620866.0
2023-12-15 09:30:00,251.21,252.87,248.3,249.53,19594732.0,251.21,252.87,248.3,249.53,19594732.0
2023-12-15 10:00:00,249.59,253.07,249.02,252.79,11387856.0,249.59,253.07,249.02,252.79,11387856.0
2023-12-15 10:30:00,252.8,253.3,251.16,252.36,8514497.0,252.8,253.3,251.16,252.36,8514497.0
2023-12-15 11:00:00,252.4,252.55,250.14,251.87,6693679.0,252.4,252.55,250.14,251.87,6693679.0
2023-12-15 11:30:00,251.87,252.99,250.82,252.82,5693681.0,251.87,252.99,250.82,252.82,5693681.0
2023-12-15 12:00:00,252.82,253.37,252.12,253.19,6043675.0,252.82,253.37,252.12,253.19,6043675.0
2023-12-15 12:30:00,253.19,253.68,251.79,252.04,6680138.0,253.19,253.68,251.79,252.04,6680138.0
2023-12-15 13:00:00,252.04,253.05,251.78,252.81,4745283.0,252.04,253.05,251.78,252.81,4745283.0
2023-12-15 13:30:00,252.79,252.98,250.86,251.14,5147833.0,252.79,252.98,250.86,251.14,5147833.0
2023-12-15 14:00:00,251.13,251.98,250.6,250.72,4174794.0,251.13,251.98,250.6,250.72,4174794.0
2023-12-15 14:30:00,250.7,251.85,250.68,251.58,3601378.0,250.7,251.85,250.68,251.58,3601378.0
2023-12-15 15:00:00,251.55,252.3,251.5,251.88,3582570.0,251.55,252.3,251.5,251.88,3582570.0
2023-12-15 15:30:00,251.89,254.1,251.86,253.34,8175993.0,251.89,254.1,251.86,253.34,8175993.0
2023-12-18 09:30:00,253.78,257.49,252.56,256.69,15681010.0,253.78,257.49,252.56,256.69,15681010.0
2023-12-18 10:00:00,256.69,258.74,256.69,258.39,10320839.0,256.69,258.74,256.69,258.39,10320839.0
2023-12-18 10:30:00,258.39,258.49,255.51,255.56,7155204.0,258.39,258.49,255.51,255.56,7155204.0
2023-12-18 11:00:00,255.56,257.29,255.48,255.78,7555370.0,255.56,257.29,255.48,255.78,7555370.0
2023-12-18 11:30:00,255.79,256.38,253.25,253.94,7934420.0,255.79,256.38,253.25,253.94,7934420.0
2023-12-18 12:00:00,253.94,254.55,253.35,254.51,6931375.0,253.94,254.55,253.35,254.51,6931375.0
2023-12-18 12:30:00,254.5,255.16,254.27,254.73,4878069.0,254.5,255.16,254.27,254.73,4878069.0
2023-12-18 13:00:00,254.76,255.38,254.02,254.14,4854653.0,254.76,255.38,254.02,254.14,4854653.0
2023-12-18 13:30:00,254.15,254.76,253.51,254.37,4159437.0,254.15,254.76,253.51,254.37,4159437.0
2023-12-18 14:00:00,254.36,254.97,252.64,252.71,5960786.0,254.36,254.97,252.64,252.71,5960786.0
2023-12-18 14:30:00,252.73,253.62,252.14,253.16,5560950.0,252.73,253.62,252.14,253.16,5560950.0
2023-12-18 15:00:00,253.18,253.38,252.37,252.78,5153414.0,253.18,253.38,252.37,252.78,5153414.0
2023-12-18 15:30:00,252.76,252.89,251.36,252.02,6529317.0,252.76,252.89,251.36,252.02,6529317.0
2023-12-19 09:30:00,253.47,255.78,253.01,254.69,13478124.0,253.47,255.78,253.01,254.69,13478124.0
2023-12-19 10:00:00,254.64,256.97,253.51,256.97,10595353.0,254.64,256.97,253.51,256.97,10595353.0
2023-12-19 10:30:00,256.96,257.76,255.55,257.64,9215271.0,256.96,257.76,255.55,257.64,9215271.0
2023-12-19 11:00:00,257.61,258.34,257.12,257.93,8202043.0,257.61,258.34,257.12,257.93,8202043.0
2023-12-19 11:30:00,257.94,258.15,256.38,256.4,6959245.0,257.94,258.15,256.38,256.4,6959245.0
2023-12-19 12:00:00,256.42,256.68,255.24,256.05,6010199.0,256.42,256.68,255.24,256.05,6010199.0
2023-12-19 12:30:00,256.06,256.45,254.66,255.39,5334578.0,256.06,256.45,254.66,255.39,5334578.0
2023-12-19 13:00:00,255.39,256.24,254.77,256.23,4318040.0,255.39,256.24,254.77,256.23,4318040.0
2023-12-19 13:30:00,256.23,256.95,255.2,255.56,5318205.0,256.23,256.95,255.2,255.56,5318205.0
2023-12-19 14:00:00,255.57,256.28,255.5,256.18,3949460.0,255.57,256.28,255.5,256.18,3949460.0
2023-12-19 14:30:00,256.2,256.84,255.57,256.65,4006365.0,256.2,256.84,255.57,256.65,4006365.0
2023-12-19 15:00:00,256.67,256.9,255.86,256.1,3685832.0,256.67,256.9,255.86,256.1,3685832.0
2023-12-19 15:30:00,256.06,257.25,256.01,257.19,5046790.0,256.06,257.25,256.01,257.19,5046790.0
2023-12-20 09:30:00,256.45,259.16,254.87,258.89,14454987.0,256.45,259.16,254.87,258.89,14454987.0
2023-12-20 10:00:00,258.91,259.84,258.23,258.48,10195410.0,258.91,259.84,258.23,258.48,10195410.0
2023-12-20 10:30:00,258.48,258.92,257.44,257.86,7881149.0,258.48,258.92,257.44,257.86,7881149.0
2023-12-20 11:00:00,257.85,258.01,256.76,256.9,6076892.0,257.85,258.01,256.76,256.9,6076892.0
2023-12-20 11:30:00,256.9,257.67,256.33,256.67,5308847.0,256.9,257.67,256.33,256.67,5308847.0
2023-12-20 12:00:00,256.67,256.94,255.6,255.79,5470495.0,256.67,256.94,255.6,255.79,5470495.0
2023-12-20 12:30:00,255.77,256.5,255.2,256.29,4640708.0,255.77,256.5,255.2,256.29,4640708.0
2023-12-20 13:00:00,256.28,256.93,255.8,256.86,4183508.0,256.28,256.93,255.8,256.86,4183508.0
2023-12-20 13:30:00,256.84,257.44,256.64,256.79,3801679.0,256.84,257.44,256.64,256.79,3801679.0
2023-12-20 14:00:00,256.79,256.9,254.5,254.5,5322590.0,256.79,256.9,254.5,254.5,5322590.0
2023-12-20 14:30:00,254.52,254.59,248.83,249.41,11702999.0,254.52,254.59,248.83,249.41,11702999.0
2023-12-20 15:00:00,249.41,250.56,247.29,248.55,12747445.0,249.41,250.56,247.29,248.55,12747445.0
2023-12-20 15:30:00,248.58,249.46,247.0,247.24,10174087.0,248.58,249.46,247.0,247.24,10174087.0
2023-12-21 09:30:00,251.87,253.95,249.55,249.82,15885772.0,251.87,253.95,249.55,249.82,15885772.0
2023-12-21 10:00:00,249.84,251.0,248.55,249.64,11033625.0,249.84,251.0,248.55,249.64,11033625.0
2023-12-21 10:30:00,249.69,251.27,249.53,251.08,7390376.0,249.69,251.27,249.53,251.08,7390376.0
2023-12-21 11:00:00,251.11,253.0,251.0,252.98,7583416.0,251.11,253.0,251.0,252.98,7583416.0
2023-12-21 11:30:00,252.98,254.0,252.23,252.5,7952572.0,252.98,254.0,252.23,252.5,7952572.0
2023-12-21 12:00:00,252.55,252.55,250.7,251.28,6366421.0,252.55,252.55,250.7,251.28,6366421.0
2023-12-21 12:30:00,251.3,252.18,250.57,250.81,4883978.0,251.3,252.18,250.57,250.81,4883978.0
2023-12-21 13:00:00,250.78,251.71,250.07,251.23,4820496.0,250.78,251.71,250.07,251.23,4820496.0
2023-12-21 13:30:00,251.26,252.9,251.09,252.82,4479370.0,251.26,252.9,251.09,252.82,4479370.0
2023-12-21 14:00:00,252.8,253.55,252.58,252.95,4695725.0,252.8,253.55,252.58,252.95,4695725.0
2023-12-21 14:30:00,252.96,253.87,252.64,253.28,4171194.0,252.96,253.87,252.64,253.28,4171194.0
2023-12-21 15:00:00,253.28,254.62,253.01,254.56,4905699.0,253.28,254.62,253.01,254.56,4905699.0
2023-12-21 15:30:00,254.56,254.8,253.74,254.48,5563164.0,254.56,254.8,253.74,254.48,5563164.0
2023-12-22 09:30:00,256.71,258.22,255.75,256.24,13930502.0,256.71,258.22,255.75,256.24,13930502.0
2023-12-22 10:00:00,256.24,257.88,255.03,256.25,9373849.0,256.24,257.88,255.03,256.25,9373849.0
2023-12-22 10:30:00,256.28,256.65,255.23,255.61,6230587.0,256.28,256.65,255.23,255.61,6230587.0
2023-12-22 11:00:00,255.62,255.62,254.26,255.13,6408105.0,255.62,255.62,254.26,255.13,6408105.0
2023-12-22 11:30:00,255.13,256.01,254.83,255.74,5062004.0,255.13,256.01,254.83,255.74,5062004.0
2023-12-22 12:00:00,255.73,256.34,255.3,255.87,4304991.0,255.73,256.34,255.3,255.87,4304991.0
2023-12-22 12:30:00,255.88,256.39,255.65,256.04,3103869.0,255.88,256.39,255.65,256.04,3103869.0
2023-12-22 13:00:00,256.04,256.07,255.42,255.54,3152039.0,256.04,256.07,255.42,255.54,3152039.0
2023-12-22 13:30:00,255.52,255.74,254.71,254.75,3259517.0,255.52,255.74,254.71,254.75,3259517.0
2023-12-22 14:00:00,254.76,254.97,251.7,251.79,7146125.0,254.76,254.97,251.7,251.79,7146125.0
2023-12-22 14:30:00,251.79,253.33,251.37,253.26,5254912.0,251.79,253.33,251.37,253.26,5254912.0
2023-12-22 15:00:00,253.26,253.42,252.47,253.33,4140262.0,253.26,253.42,252.47,253.33,4140262.0
2023-12-22 15:30:00,253.31,253.34,252.15,252.54,4680945.0,253.31,253.34,252.15,252.54,4680945.0
2023-12-26 09:30:00,254.49,255.48,252.91,254.79,10083417.0,254.49,255.48,252.91,254.79,10083417.0
2023-12-26 10:00:00,254.8,256.98,254.41,256.17,9151255.0,254.8,256.98,254.41,256.17,9151255.0
2023-12-26 10:30:00,256.16,256.99,255.39,256.14,7107418.0,256.16,256.99,255.39,256.14,7107418.0
2023-12-26 11:00:00,256.14,257.48,255.85,256.4,6809447.0,256.14,257.48,255.85,256.4,6809447.0
2023-12-26 11:30:00,256.41,257.27,256.1,257.06,4859959.0,256.41,257.27,256.1,257.06,4859959.0
2023-12-26 12:00:00,257.08,257.52,256.46,257.44,4663927.0,257.08,257.52,256.46,257.44,4663927.0
2023-12-26 12:30:00,257.44,257.82,256.82,256.97,4673414.0,257.44,257.82,256.82,256.97,4673414.0
2023-12-26 13:00:00,256.98,257.79,256.59,257.72,3897594.0,256.98,257.79,256.59,257.72,3897594.0
2023-12-26 13:30:00,257.73,257.97,257.21,257.52,3438070.0,257.73,257.97,257.21,257.52,3438070.0
2023-12-26 14:00:00,257.51,257.82,257.24,257.5,2909994.0,257.51,257.82,257.24,257.5,2909994.0
2023-12-26 14:30:00,257.51,257.63,256.18,256.63,3865845.0,257.51,257.63,256.18,256.63,3865845.0
2023-12-26 15:00:00,256.66,257.03,256.23,256.86,3621473.0,256.66,257.03,256.23,256.86,3621473.0
2023-12-26 15:30:00,256.87,257.46,256.34,256.71,5005733.0,256.87,257.46,256.34,256.71,5005733.0
2023-12-27 09:30:00,258.27,262.82,257.52,262.51,17203231.0,258.27,262.82,257.52,262.51,17203231.0
2023-12-27 10:00:00,262.54,263.34,261.52,262.84,11102292.0,262.54,263.34,261.52,262.84,11102292.0
2023-12-27 10:30:00,262.83,262.95,261.07,261.92,8056593.0,262.83,262.95,261.07,261.92,8056593.0
2023-12-27 11:00:00,261.93,262.5,260.69,262.25,7255208.0,261.93,262.5,260.69,262.25,7255208.0
2023-12-27 11:30:00,262.25,262.9,262.03,262.72,4573175.0,262.25,262.9,262.03,262.72,4573175.0
2023-12-27 12:00:00,262.72,262.96,261.92,262.47,4422508.0,262.72,262.96,261.92,262.47,4422508.0
2023-12-27 12:30:00,262.48,262.6,261.85,262.05,4026475.0,262.48,262.6,261.85,262.05,4026475.0
2023-12-27 13:00:00,262.05,262.92,261.83,262.84,4417644.0,262.05,262.92,261.83,262.84,4417644.0
2023-12-27 13:30:00,262.85,263.25,262.52,262.71,4033862.0,262.85,263.25,262.52,262.71,4033862.0
2023-12-27 14:00:00,262.69,262.7,261.61,262.24,4908899.0,262.69,262.7,261.61,262.24,4908899.0
2023-12-27 14:30:00,262.24,262.44,261.06,261.52,3781047.0,262.24,262.44,261.06,261.52,3781047.0
2023-12-27 15:00:00,261.53,261.64,260.14,260.59,4129250.0,261.53,261.64,260.14,260.59,4129250.0
2023-12-27 15:30:00,260.58,261.55,260.45,261.55,5383678.0,260.58,261.55,260.45,261.55,5383678.0
2023-12-28 09:30:00,263.66,265.13,260.83,261.72,16172523.0,263.66,265.13,260.83,261.72,16172523.0
2023-12-28 10:00:00,261.7,261.73,259.82,260.88,9826394.0,261.7,261.73,259.82,260.88,9826394.0
2023-12-28 10:30:00,260.87,261.76,260.5,261.06,6557225.0,260.87,261.76,260.5,261.06,6557225.0
2023-12-28 11:00:00,261.09,261.16,258.6,259.0,8991883.0,261.09,261.16,258.6,259.0,8991883.0
2023-12-28 11:30:00,259.0,259.24,258.3,258.87,5628988.0,259.0,259.24,258.3,258.87,5628988.0
2023-12-28 12:00:00,258.86,259.42,258.56,258.98,4163806.0,258.86,259.42,258.56,258.98,4163806.0
2023-12-28 12:30:00,258.98,259.87,258.76,259.17,3718426.0,258.98,259.87,258.76,259.17,3718426.0
2023-12-28 13:00:00,259.19,259.25,256.48,256.69,7436756.0,259.19,259.25,256.48,256.69,7436756.0
2023-12-28 13:30:00,256.71,257.18,255.58,255.82,5322342.0,256.71,257.18,255.58,255.82,5322342.0
2023-12-28 14:00:00,255.82,256.34,255.44,256.01,4026012.0,255.82,256.34,255.44,256.01,4026012.0
2023-12-28 14:30:00,256.02,256.07,253.9,254.16,6154565.0,256.02,256.07,253.9,254.16,6154565.0
2023-12-28 15:00:00,254.16,254.48,252.71,253.97,7110070.0,254.16,254.48,252.71,253.97,7110070.0
2023-12-28 15:30:00,253.96,254.48,252.8,253.19,7842678.0,253.96,254.48,252.8,253.19,7842678.0
2023-12-29 09:30:00,255.1,255.19,251.52,253.0,12930422.0,255.1,255.19,251.52,253.0,12930422.0
2023-12-29 10:00:00,253.03,253.68,251.67,252.59,9303728.0,253.03,253.68,251.67,252.59,9303728.0
2023-12-29 10:30:00,252.6,252.71,248.4,249.61,10635703.0,252.6,252.71,248.4,249.61,10635703.0
2023-12-29 11:00:00,249.64,249.74,247.43,248.02,7071649.0,249.64,249.74,247.43,248.02,7071649.0
2023-12-29 11:30:00,248.04,249.75,247.66,249.36,5647236.0,248.04,249.75,247.66,249.36,5647236.0
2023-12-29 12:00:00,249.41,249.73,248.25,248.46,4591028.0,249.41,249.73,248.25,248.46,4591028.0
2023-12-29 12:30:00,248.48,249.39,247.79,248.15,4540352.0,248.48,249.39,247.79,248.15,4540352.0
2023-12-29 13:00:00,248.12,250.0,247.83,249.81,4750211.0,248.12,250.0,247.83,249.81,4750211.0
2023-12-29 13:30:00,249.82,251.02,249.77,250.75,4358092.0,249.82,251.02,249.77,250.75,4358092.0
2023-12-29 14:00:00,250.76,251.05,249.36,249.42,3978622.0,250.76,251.05,249.36,249.42,3978622.0
2023-12-29 14:30:00,249.42,250.67,249.4,250.6,3534734.0,249.42,250.67,249.4,250.6,3534734.0
2023-12-29 15:00:00,250.62,250.73,249.85,250.41,3930312.0,250.62,250.73,249.85,250.41,3930312.0
2023-12-29 15:30:00,250.4,250.42,248.12,248.49,6356456.0,250.4,250.42,248.12,248.49,6356456.0
2024-01-02 09:30:00,250.08,250.9,244.41,248.79,15657874.0,250.08,250.9,244.41,248.79,15657874.0
2024-01-02 10:00:00,248.78,251.25,248.05,249.61,11713539.0,248.78,251.25,248.05,249.61,11713539.0
2024-01-02 10:30:00,249.6,249.64,246.82,248.92,8963855.0,249.6,249.64,246.82,248.92,8963855.0
2024-01-02 11:00:00,248.9,250.26,248.34,250.0,5559918.0,248.9,250.26,248.34,250.0,5559918.0
2024-01-02 11:30:00,249.99,251.0,249.9,250.48,5441919.0,249.99,251.0,249.9,250.48,5441919.0
2024-01-02 12:00:00,250.45,250.66,247.94,248.35,4887378.0,250.45,250.66,247.94,248.35,4887378.0
2024-01-02 12:30:00,248.36,249.14,247.49,247.58,3991750.0,248.36,249.14,247.49,247.58,3991750.0
2024-01-02 13:00:00,247.58,248.72,247.0,248.35,4101799.0,247.58,248.72,247.0,248.35,4101799.0
2024-01-02 13:30:00,248.39,249.38,247.95,248.25,3697901.0,248.39,249.38,247.95,248.25,3697901.0
2024-01-02 14:00:00,248.26,248.54,247.3,248.14,3931471.0,248.26,248.54,247.3,248.14,3931471.0
2024-01-02 14:30:00,248.1,248.38,247.51,247.73,3127112.0,248.1,248.38,247.51,247.73,3127112.0
2024-01-02 15:00:00,247.72,247.87,246.33,246.78,5174702.0,247.72,247.87,246.33,246.78,5174702.0
2024-01-02 15:30:00,246.77,248.69,246.06,248.4,6561847.0,246.77,248.69,246.06,248.4,6561847.0
2024-01-03 09:30:00,245.01,245.68,238.86,239.14,18651808.0,245.01,245.68,238.86,239.14,18651808.0
2024-01-03 10:00:00,239.14,240.39,236.32,237.93,14205889.0,239.14,240.39,236.32,237.93,14205889.0
2024-01-03 10:30:00,237.96,239.67,237.12,239.53,8413842.0,237.96,239.67,237.12,239.53,8413842.0
2024-01-03 11:00:00,239.53,240.31,238.08,239.04,7468839.0,239.53,240.31,238.08,239.04,7468839.0
2024-01-03 11:30:00,239.05,240.19,238.35,240.08,5569007.0,239.05,240.19,238.35,240.08,5569007.0
2024-01-03 12:00:00,240.08,240.87,239.26,240.46,5862627.0,240.08,240.87,239.26,240.46,5862627.0
2024-01-03 12:30:00,240.44,241.16,240.03,240.95,4397154.0,240.44,241.16,240.03,240.95,4397154.0
2024-01-03 13:00:00,240.95,241.28,239.86,240.17,4407535.0,240.95,241.28,239.86,240.17,4407535.0
2024-01-03 13:30:00,240.17,241.06,239.69,240.76,3884767.0,240.17,241.06,239.69,240.76,3884767.0
2024-01-03 14:00:00,240.79,241.57,238.8,241.25,7108310.0,240.79,241.57,238.8,241.25,7108310.0
2024-01-03 14:30:00,241.28,241.62,239.96,239.99,5809607.0,241.28,241.62,239.96,239.99,5809607.0
2024-01-03 15:00:00,240.0,240.39,238.71,239.25,5304184.0,240.0,240.39,238.71,239.25,5304184.0
2024-01-03 15:30:00,239.26,239.74,237.99,238.42,6448266.0,239.26,239.74,237.99,238.42,6448266.0
2024-01-04 09:30:00,239.25,241.0,237.73,239.7,15053093.0,239.25,241.0,237.73,239.7,15053093.0
2024-01-04 10:00:00,239.67,241.76,239.25,240.49,10010997.0,239.67,241.76,239.25,240.49,10010997.0
2024-01-04 10:30:00,240.44,242.18,240.43,241.14,8220507.0,240.44,242.18,240.43,241.14,8220507.0
2024-01-04 11:00:00,241.16,242.7,240.91,241.75,6540198.0,241.16,242.7,240.91,241.75,6540198.0
2024-01-04 11:30:00,241.72,242.15,240.3,240.54,5599611.0,241.72,242.15,240.3,240.54,5599611.0
2024-01-04 12:00:00,240.52,241.25,239.78,241.2,4652652.0,240.52,241.25,239.78,241.2,4652652.0
2024-01-04 12:30:00,241.2,241.87,240.36,241.02,4244860.0,241.2,241.87,240.36,241.02,4244860.0
2024-01-04 13:00:00,241.0,241.35,240.35,241.17,3763195.0,241.0,241.35,240.35,241.17,3763195.0
2024-01-04 13:30:00,241.16,241.8,240.53,240.74,3884723.0,241.16,241.8,240.53,240.74,3884723.0
2024-01-04 14:00:00,240.74,241.09,239.01,239.05,5079818.0,240.74,241.09,239.01,239.05,5079818.0
2024-01-04 14:30:00,239.05,239.85,238.68,239.7,5264300.0,239.05,239.85,238.68,239.7,5264300.0
2024-01-04 15:00:00,239.7,240.23,239.1,239.86,4498401.0,239.7,240.23,239.1,239.86,4498401.0
2024-01-04 15:30:00,239.88,240.25,237.8,237.96,6683672.0,239.88,240.25,237.8,237.96,6683672.0
2024-01-05 09:30:00,236.86,238.59,234.9,237.86,15020943.0,236.86,238.59,234.9,237.86,15020943.0
2024-01-05 10:00:00,237.91,239.68,237.85,239.2,8889050.0,237.91,239.68,237.85,239.2,8889050.0
2024-01-05 10:30:00,239.18,240.12,239.03,239.21,6091702.0,239.18,240.12,239.03,239.21,6091702.0
2024-01-05 11:00:00,239.23,239.72,238.2,238.45,5897275.0,239.23,239.72,238.2,238.45,5897275.0
2024-01-05 11:30:00,238.47,238.85,237.63,238.22,4453057.0,238.47,238.85,237.63,238.22,4453057.0
2024-01-05 12:00:00,238.23,238.3,236.33,236.61,5397228.0,238.23,238.3,236.33,236.61,5397228.0
2024-01-05 12:30:00,236.6,238.09,236.26,237.66,4406083.0,236.6,238.09,236.26,237.66,4406083.0
2024-01-05 13:00:00,237.64,237.82,236.81,237.81,4052908.0,237.64,237.82,236.81,237.81,4052908.0
2024-01-05 13:30:00,237.81,239.15,237.78,238.69,4306655.0,237.81,239.15,237.78,238.69,4306655.0
2024-01-05 14:00:00,238.69,239.38,238.18,238.29,4057629.0,238.69,239.38,238.18,238.29,4057629.0
2024-01-05 14:30:00,238.3,238.49,236.9,237.09,4347492.0,238.3,238.49,236.9,237.09,4347492.0
2024-01-05 15:00:00,237.1,237.59,236.7,236.96,3982504.0,237.1,237.59,236.7,236.96,3982504.0
2024-01-05 15:30:00,236.95,237.84,236.79,237.43,4874309.0,236.95,237.84,236.79,237.43,4874309.0
2024-01-08 09:30:00,236.18,239.2,235.3,238.55,12252138.0,236.18,239.2,235.3,238.55,12252138.0
2024-01-08 10:00:00,238.51,238.62,235.97,236.95,8185186.0,238.51,238.62,235.97,236.95,8185186.0
2024-01-08 10:30:00,236.97,237.42,236.05,236.65,5900132.0,236.97,237.42,236.05,236.65,5900132.0
2024-01-08 11:00:00,236.65,238.45,236.42,238.28,5362792.0,236.65,238.45,236.42,238.28,5362792.0
2024-01-08 11:30:00,238.26,238.9,237.68,238.45,4099820.0,238.26,238.9,237.68,238.45,4099820.0
2024-01-08 12:00:00,238.44,240.0,238.41,239.21,5126172.0,238.44,240.0,238.41,239.21,5126172.0
2024-01-08 12:30:00,239.19,239.67,238.74,239.5,3389343.0,239.19,239.67,238.74,239.5,3389343.0
2024-01-08 13:00:00,239.5,239.87,238.83,238.93,3481300.0,239.5,239.87,238.83,238.93,3481300.0
2024-01-08 13:30:00,238.94,240.0,238.67,239.99,3658295.0,238.94,240.0,238.67,239.99,3658295.0
2024-01-08 14:00:00,240.0,240.25,239.27,239.8,3559427.0,240.0,240.25,239.27,239.8,3559427.0
2024-01-08 14:30:00,239.79,240.85,239.67,240.71,3484449.0,239.79,240.85,239.67,240.71,3484449.0
2024-01-08 15:00:00,240.69,241.16,240.21,240.74,3690509.0,240.69,241.16,240.21,240.74,3690509.0
2024-01-08 15:30:00,240.77,241.25,240.3,240.38,4371424.0,240.77,241.25,240.3,240.38,4371424.0
2024-01-09 09:30:00,238.17,238.97,234.62,235.66,12905489.0,238.17,238.97,234.62,235.66,12905489.0
2024-01-09 10:00:00,235.66,236.0,232.04,232.33,11785523.0,235.66,236.0,232.04,232.33,11785523.0
2024-01-09 10:30:00,232.32,234.11,232.2,233.44,7331383.0,232.32,234.11,232.2,233.44,7331383.0
2024-01-09 11:00:00,233.43,235.29,233.42,234.3,6527504.0,233.43,235.29,233.42,234.3,6527504.0
2024-01-09 11:30:00,234.3,235.35,233.65,235.14,6115612.0,234.3,235.35,233.65,235.14,6115612.0
2024-01-09 12:00:00,235.15,235.58,234.52,234.92,4457596.0,235.15,235.58,234.52,234.92,4457596.0
2024-01-09 12:30:00,234.95,235.08,233.82,234.69,3725248.0,234.95,235.08,233.82,234.69,3725248.0
2024-01-09 13:00:00,234.69,235.43,234.11,234.15,4113367.0,234.69,235.43,234.11,234.15,4113367.0
2024-01-09 13:30:00,234.18,234.75,233.31,234.64,4622857.0,234.18,234.75,233.31,234.64,4622857.0
2024-01-09 14:00:00,234.61,235.14,233.65,233.9,4034255.0,234.61,235.14,233.65,233.9,4034255.0
2024-01-09 14:30:00,233.9,234.55,233.88,234.17,3282433.0,233.9,234.55,233.88,234.17,3282433.0
2024-01-09 15:00:00,234.18,235.01,234.07,234.81,4035050.0,234.18,235.01,234.07,234.81,4035050.0
2024-01-09 15:30:00,234.82,235.15,233.78,234.87,5524175.0,234.82,235.15,233.78,234.87,5524175.0
2024-01-10 09:30:00,235.1,235.5,231.33,232.61,12855259.0,235.1,235.5,231.33,232.61,12855259.0
2024-01-10 10:00:00,232.58,233.34,231.39,233.03,8664479.0,232.58,233.34,231.39,233.03,8664479.0
2024-01-10 10:30:00,233.05,234.54,233.05,234.34,6216183.0,233.05,234.54,233.05,234.34,6216183.0
2024-01-10 11:00:00,234.35,235.08,232.55,232.59,6845650.0,234.35,235.08,232.55,232.59,6845650.0
2024-01-10 11:30:00,232.61,233.71,232.41,233.34,4499320.0,232.61,233.71,232.41,233.34,4499320.0
2024-01-10 12:00:00,233.35,233.99,232.59,232.7,4435184.0,233.35,233.99,232.59,232.7,4435184.0
2024-01-10 12:30:00,232.7,233.3,232.2,233.0,4624637.0,232.7,233.3,232.2,233.0,4624637.0
2024-01-10 13:00:00,233.0,233.64,232.02,233.47,4751584.0,233.0,233.64,232.02,233.47,4751584.0
2024-01-10 13:30:00,233.48,234.37,233.47,234.1,4024862.0,233.48,234.37,233.47,234.1,4024862.0
2024-01-10 14:00:00,234.1,235.16,234.02,234.54,4586916.0,234.1,235.16,234.02,234.54,4586916.0
2024-01-10 14:30:00,234.53,235.22,234.04,235.15,3740014.0,234.53,235.22,234.04,235.15,3740014.0
2024-01-10 15:00:00,235.15,235.25,233.54,233.73,4629630.0,235.15,235.25,233.54,233.73,4629630.0
2024-01-10 15:30:00,233.76,234.04,232.77,233.89,5523611.0,233.76,234.04,232.77,233.89,5523611.0
2024-01-11 09:30:00,230.57,230.93,227.55,228.0,16085246.0,230.57,230.93,227.55,228.0,16085246.0
2024-01-11 10:00:00,228.1,228.2,226.04,227.95,10873989.0,228.1,228.2,226.04,227.95,10873989.0
2024-01-11 10:30:00,227.97,228.6,226.45,227.23,7217754.0,227.97,228.6,226.45,227.23,7217754.0
2024-01-11 11:00:00,227.24,227.54,225.54,226.02,6859158.0,227.24,227.54,225.54,226.02,6859158.0
2024-01-11 11:30:00,226.04,227.37,225.85,225.97,4998600.0,226.04,227.37,225.85,225.97,4998600.0
2024-01-11 12:00:00,226.0,226.83,225.37,225.74,4500392.0,226.0,226.83,225.37,225.74,4500392.0
2024-01-11 12:30:00,225.74,227.46,225.74,226.56,3785918.0,225.74,227.46,225.74,226.56,3785918.0
2024-01-11 13:00:00,226.56,227.26,226.3,226.65,3804602.0,226.56,227.26,226.3,226.65,3804602.0
2024-01-11 13:30:00,226.66,227.99,226.31,227.64,4035027.0,226.66,227.99,226.31,227.64,4035027.0
2024-01-11 14:00:00,227.64,227.9,226.39,226.94,4380843.0,227.64,227.9,226.39,226.94,4380843.0
2024-01-11 14:30:00,226.95,228.6,226.76,228.27,3961384.0,226.95,228.6,226.76,228.27,3961384.0
2024-01-11 15:00:00,228.29,228.64,227.45,228.26,4866383.0,228.29,228.64,227.45,228.26,4866383.0
2024-01-11 15:30:00,228.26,228.65,226.32,227.31,6206174.0,228.26,228.65,226.32,227.31,6206174.0
2024-01-12 09:30:00,220.05,225.34,219.6,224.41,17452489.0,220.05,225.34,219.6,224.41,17452489.0
2024-01-12 10:00:00,224.41,224.44,221.32,221.62,11634822.0,224.41,224.44,221.32,221.62,11634822.0
2024-01-12 10:30:00,221.6,222.55,220.47,220.96,8352177.0,221.6,222.55,220.47,220.96,8352177.0
2024-01-12 11:00:00,220.97,222.11,220.09,221.8,7138428.0,220.97,222.11,220.09,221.8,7138428.0
2024-01-12 11:30:00,221.81,222.0,217.67,218.19,10460471.0,221.81,222.0,217.67,218.19,10460471.0
2024-01-12 12:00:00,218.2,218.92,217.3,218.68,7234767.0,218.2,218.92,217.3,218.68,7234767.0
2024-01-12 12:30:00,218.7,219.59,218.36,219.55,5460201.0,218.7,219.59,218.36,219.55,5460201.0
2024-01-12 13:00:00,219.55,219.85,219.11,219.28,4168536.0,219.55,219.85,219.11,219.28,4168536.0
2024-01-12 13:30:00,219.28,219.37,217.88,218.57,4887239.0,219.28,219.37,217.88,218.57,4887239.0
2024-01-12 14:00:00,218.57,218.99,217.78,217.78,4392627.0,218.57,218.99,217.78,217.78,4392627.0
2024-01-12 14:30:00,217.79,218.18,217.15,217.74,5608119.0,217.79,218.18,217.15,217.74,5608119.0
2024-01-12 15:00:00,217.74,218.64,217.46,218.52,4100561.0,217.74,218.64,217.46,218.52,4100561.0
2024-01-12 15:30:00,218.54,219.33,218.21,218.82,6527354.0,218.54,219.33,218.21,218.82,6527354.0
2024-01-16 09:30:00,215.1,218.85,212.18,218.69,16917682.0,215.1,218.85,212.18,218.69,16917682.0
2024-01-16 10:00:00,218.69,223.49,218.41,222.96,16127653.0,218.69,223.49,218.41,222.96,16127653.0
2024-01-16 10:30:00,222.96,223.44,220.93,221.1,10138905.0,222.96,223.44,220.93,221.1,10138905.0
2024-01-16 11:00:00,221.12,221.99,219.75,221.43,7629416.0,221.12,221.99,219.75,221.43,7629416.0
2024-01-16 11:30:00,221.45,222.0,219.27,219.61,5790940.0,221.45,222.0,219.27,219.61,5790940.0
2024-01-16 12:00:00,219.62,219.78,218.53,219.03,6354218.0,219.62,219.78,218.53,219.03,6354218.0
2024-01-16 12:30:00,219.05,220.2,218.91,220.06,4708416.0,219.05,220.2,218.91,220.06,4708416.0
2024-01-16 13:00:00,220.07,221.3,219.98,221.2,3771825.0,220.07,221.3,219.98,221.2,3771825.0
2024-01-16 13:30:00,221.23,221.33,219.92,220.28,3604924.0,221.23,221.33,219.92,220.28,3604924.0
2024-01-16 14:00:00,220.29,220.8,219.55,220.06,4012217.0,220.29,220.8,219.55,220.06,4012217.0
2024-01-16 14:30:00,220.07,220.57,219.35,220.45,3719864.0,220.07,220.57,219.35,220.45,3719864.0
2024-01-16 15:00:00,220.44,220.69,219.53,219.62,3703227.0,220.44,220.69,219.53,219.62,3703227.0
2024-01-16 15:30:00,219.63,220.1,219.22,220.0,4834463.0,219.63,220.1,219.22,220.0,4834463.0
2024-01-17 09:30:00,214.88,215.56,212.34,214.21,15468767.0,214.88,215.56,212.34,214.21,15468767.0
2024-01-17 10:00:00,214.22,215.39,212.6,213.19,9979778.0,214.22,215.39,212.6,213.19,9979778.0
2024-01-17 10:30:00,213.19,214.0,212.4,213.95,8235034.0,213.19,214.0,212.4,213.95,8235034.0
2024-01-17 11:00:00,213.93,214.63,213.0,213.34,5832530.0,213.93,214.63,213.0,213.34,5832530.0
2024-01-17 11:30:00,213.34,214.44,212.51,214.03,6243394.0,213.34,214.44,212.51,214.03,6243394.0
2024-01-17 12:00:00,214.05,214.19,213.23,214.09,4684463.0,214.05,214.19,213.23,214.09,4684463.0
2024-01-17 12:30:00,214.1,214.11,212.96,213.89,4062677.0,214.1,214.11,212.96,213.89,4062677.0
2024-01-17 13:00:00,213.88,214.25,212.41,212.8,4656397.0,213.88,214.25,212.41,212.8,4656397.0
2024-01-17 13:30:00,212.79,212.94,212.01,212.58,4809117.0,212.79,212.94,212.01,212.58,4809117.0
2024-01-17 14:00:00,212.58,213.91,212.21,213.89,4004213.0,212.58,213.91,212.21,213.89,4004213.0
2024-01-17 14:30:00,213.87,214.9,213.71,214.59,4342103.0,213.87,214.9,213.71,214.59,4342103.0
2024-01-17 15:00:00,214.57,215.18,213.92,214.13,4038298.0,214.57,215.18,213.92,214.13,4038298.0
2024-01-17 15:30:00,214.14,215.67,214.07,215.54,5674160.0,214.14,215.67,214.07,215.54,5674160.0
2024-01-18 09:30:00,216.88,217.45,213.66,216.01,13827323.0,216.88,217.45,213.66,216.01,13827323.0
2024-01-18 10:00:00,216.01,216.18,213.56,214.3,7867087.0,216.01,216.18,213.56,214.3,7867087.0
2024-01-18 10:30:00,214.4,214.53,211.31,211.49,9892906.0,214.4,214.53,211.31,211.49,9892906.0
2024-01-18 11:00:00,211.48,212.21,210.5,211.98,8257796.0,211.48,212.21,210.5,211.98,8257796.0
2024-01-18 11:30:00,211.99,212.69,211.36,211.95,5337373.0,211.99,212.69,211.36,211.95,5337373.0
2024-01-18 12:00:00,211.96,212.02,209.51,210.64,6730752.0,211.96,212.02,209.51,210.64,6730752.0
2024-01-18 12:30:00,210.65,210.93,209.35,210.13,4477259.0,210.65,210.93,209.35,210.13,4477259.0
2024-01-18 13:00:00,210.13,210.22,208.74,209.28,5256264.0,210.13,210.22,208.74,209.28,5256264.0
2024-01-18 13:30:00,209.26,210.33,209.22,209.63,3514460.0,209.26,210.33,209.22,209.63,3514460.0
2024-01-18 14:00:00,209.63,211.69,209.63,211.57,4837946.0,209.63,211.69,209.63,211.57,4837946.0
2024-01-18 14:30:00,211.59,211.84,210.16,211.02,4384264.0,211.59,211.84,210.16,211.02,4384264.0
2024-01-18 15:00:00,211.06,211.94,210.59,211.6,4216802.0,211.06,211.94,210.59,211.6,4216802.0
2024-01-18 15:30:00,211.61,212.0,210.83,211.8,5578357.0,211.61,212.0,210.83,211.8,5578357.0
2024-01-19 09:30:00,209.96,213.19,209.12,211.85,13702007.0,209.96,213.19,209.12,211.85,13702007.0
2024-01-19 10:00:00,211.85,212.08,208.9,210.02,9408514.0,211.85,212.08,208.9,210.02,9408514.0
2024-01-19 10:30:00,210.0,210.63,208.32,209.38,8758874.0,210.0,210.63,208.32,209.38,8758874.0
2024-01-19 11:00:00,209.38,209.94,208.19,209.35,6553845.0,209.38,209.94,208.19,209.35,6553845.0
2024-01-19 11:30:00,209.34,209.45,207.56,208.63,6346482.0,209.34,209.45,207.56,208.63,6346482.0
2024-01-19 12:00:00,208.63,209.48,208.33,209.3,4327721.0,208.63,209.48,208.33,209.3,4327721.0
2024-01-19 12:30:00,209.3,210.12,208.81,209.43,4610329.0,209.3,210.12,208.81,209.43,4610329.0
2024-01-19 13:00:00,209.41,210.73,209.13,210.66,4108251.0,209.41,210.73,209.13,210.66,4108251.0
2024-01-19 13:30:00,210.67,211.07,210.23,210.95,3852786.0,210.67,211.07,210.23,210.95,3852786.0
2024-01-19 14:00:00,210.97,211.98,210.82,211.58,4324907.0,210.97,211.98,210.82,211.58,4324907.0
2024-01-19 14:30:00,211.57,212.31,210.73,211.94,4493094.0,211.57,212.31,210.73,211.94,4493094.0
2024-01-19 15:00:00,211.96,212.82,210.69,211.6,6366264.0,211.96,212.82,210.69,211.6,6366264.0
2024-01-19 15:30:00,211.62,212.26,210.82,212.17,5625187.0,211.62,212.26,210.82,212.17,5625187.0
2024-01-22 09:30:00,212.26,217.01,210.11,216.95,15543902.0,212.26,217.01,210.11,216.95,15543902.0
2024-01-22 10:00:00,216.99,217.8,212.56,212.71,12394505.0,216.99,217.8,212.56,212.71,12394505.0
2024-01-22 10:30:00,212.71,212.74,208.85,210.04,11389538.0,212.71,212.74,208.85,210.04,11389538.0
2024-01-22 11:00:00,210.05,210.97,208.75,209.2,8253851.0,210.05,210.97,208.75,209.2,8253851.0
2024-01-22 11:30:00,209.23,210.53,208.59,210.22,5707302.0,209.23,210.53,208.59,210.22,5707302.0
2024-01-22 12:00:00,210.23,210.28,208.95,210.15,4600199.0,210.23,210.28,208.95,210.15,4600199.0
2024-01-22 12:30:00,210.18,210.4,208.99,209.33,3845820.0,210.18,210.4,208.99,209.33,3845820.0
2024-01-22 13:00:00,209.33,209.36,207.62,207.8,5608227.0,209.33,209.36,207.62,207.8,5608227.0
2024-01-22 13:30:00,207.81,209.16,207.61,208.97,5054539.0,207.81,209.16,207.61,208.97,5054539.0
2024-01-22 14:00:00,208.97,209.2,206.27,206.94,6387640.0,208.97,209.2,206.27,206.94,6387640.0
2024-01-22 14:30:00,206.93,207.82,206.59,207.21,4593686.0,206.93,207.82,206.59,207.21,4593686.0
2024-01-22 15:00:00,207.21,209.66,206.83,209.41,5503557.0,207.21,209.66,206.83,209.41,5503557.0
2024-01-22 15:30:00,209.43,209.58,208.61,208.75,6337542.0,209.43,209.58,208.61,208.75,6337542.0
2024-01-23 09:30:00,211.33,215.65,211.16,212.4,18504799.0,211.33,215.65,211.16,212.4,18504799.0
2024-01-23 10:00:00,212.39,213.4,210.58,211.26,10717125.0,212.39,213.4,210.58,211.26,10717125.0
2024-01-23 10:30:00,211.29,211.44,210.01,211.03,7803184.0,211.29,211.44,210.01,211.03,7803184.0
2024-01-23 11:00:00,211.05,211.85,209.44,209.74,7410973.0,211.05,211.85,209.44,209.74,7410973.0
2024-01-23 11:30:00,209.74,210.16,209.01,209.94,5635068.0,209.74,210.16,209.01,209.94,5635068.0
2024-01-23 12:00:00,209.94,210.18,208.46,208.78,4625641.0,209.94,210.18,208.46,208.78,4625641.0
2024-01-23 12:30:00,208.76,209.6,208.38,209.29,4873217.0,208.76,209.6,208.38,209.29,4873217.0
2024-01-23 13:00:00,209.3,209.57,208.26,208.32,3788416.0,209.3,209.57,208.26,208.32,3788416.0
2024-01-23 13:30:00,208.33,208.66,207.75,208.59,5359966.0,208.33,208.66,207.75,208.59,5359966.0
2024-01-23 14:00:00,208.6,209.29,208.4,208.68,4311600.0,208.6,209.29,208.4,208.68,4311600.0
2024-01-23 14:30:00,208.68,208.95,208.34,208.7,3074009.0,208.68,208.95,208.34,208.7,3074009.0
2024-01-23 15:00:00,208.71,209.67,208.69,209.15,4150364.0,208.71,209.67,208.69,209.15,4150364.0
2024-01-23 15:30:00,209.16,209.24,208.28,209.13,5339022.0,209.16,209.24,208.28,209.13,5339022.0
2024-01-24 09:30:00,211.86,212.73,208.56,209.11,14101574.0,211.86,212.73,208.56,209.11,14101574.0
2024-01-24 10:00:00,209.15,211.3,208.85,210.03,8960547.0,209.15,211.3,208.85,210.03,8960547.0
2024-01-24 10:30:00,210.1,212.48,209.98,211.91,7339004.0,210.1,212.48,209.98,211.91,7339004.0
2024-01-24 11:00:00,211.92,212.17,210.22,211.05,6107502.0,211.92,212.17,210.22,211.05,6107502.0
2024-01-24 11:30:00,211.06,211.51,210.0,211.4,4820733.0,211.06,211.51,210.0,211.4,4820733.0
2024-01-24 12:00:00,211.38,211.73,210.58,211.71,4633462.0,211.38,211.73,210.58,211.71,4633462.0
2024-01-24 12:30:00,211.72,211.82,210.9,210.99,3408449.0,211.72,211.82,210.9,210.99,3408449.0
2024-01-24 13:00:00,210.96,211.1,210.01,210.84,4192476.0,210.96,211.1,210.01,210.84,4192476.0
2024-01-24 13:30:00,210.88,211.07,208.93,209.37,5365081.0,210.88,211.07,208.93,209.37,5365081.0
2024-01-24 14:00:00,209.36,209.86,208.12,208.45,5215579.0,209.36,209.86,208.12,208.45,5215579.0
2024-01-24 14:30:00,208.43,209.4,208.27,208.67,4562816.0,208.43,209.4,208.27,208.67,4562816.0
2024-01-24 15:00:00,208.66,209.38,206.96,207.11,6575483.0,208.66,209.38,206.96,207.11,6575483.0
2024-01-24 15:30:00,207.13,208.32,206.77,207.76,7669143.0,207.13,208.32,206.77,207.76,7669143.0
2024-01-25 09:30:00,189.7,193.0,186.49,189.39,30198531.0,189.7,193.0,186.49,189.39,30198531.0
2024-01-25 10:00:00,189.38,190.58,186.0,187.13,17337855.0,189.38,190.58,186.0,187.13,17337855.0
2024-01-25 10:30:00,187.14,187.39,185.02,185.06,11369506.0,187.14,187.39,185.02,185.06,11369506.0
2024-01-25 11:00:00,185.05,186.58,185.0,186.37,9607232.0,185.05,186.58,185.0,186.37,9607232.0
2024-01-25 11:30:00,186.37,186.43,184.18,184.25,7881725.0,186.37,186.43,184.18,184.25,7881725.0
2024-01-25 12:00:00,184.21,184.38,180.86,180.93,13051830.0,184.21,184.38,180.86,180.93,13051830.0
2024-01-25 12:30:00,180.93,181.8,180.06,181.63,11404945.0,180.93,181.8,180.06,181.63,11404945.0
2024-01-25 13:00:00,181.64,182.08,180.77,181.94,7847622.0,181.64,182.08,180.77,181.94,7847622.0
2024-01-25 13:30:00,181.92,182.68,180.74,180.8,7467464.0,181.92,182.68,180.74,180.8,7467464.0
2024-01-25 14:00:00,180.78,181.79,180.21,181.59,6874956.0,180.78,181.79,180.21,181.59,6874956.0
2024-01-25 14:30:00,181.6,183.0,181.2,182.95,6849286.0,181.6,183.0,181.2,182.95,6849286.0
2024-01-25 15:00:00,182.94,183.49,181.8,182.25,7211560.0,182.94,183.49,181.8,182.25,7211560.0
2024-01-25 15:30:00,182.27,183.19,182.22,182.54,9009870.0,182.27,183.19,182.22,182.54,9009870.0
2024-01-26 09:30:00,185.48,186.78,183.55,185.13,18322375.0,185.48,186.78,183.55,185.13,18322375.0
2024-01-26 10:00:00,185.11,185.77,182.5,183.84,11352194.0,185.11,185.77,182.5,183.84,11352194.0
2024-01-26 10:30:00,183.85,185.46,183.77,185.24,7828799.0,183.85,185.46,183.77,185.24,7828799.0
2024-01-26 11:00:00,185.22,185.66,183.53,184.04,6344914.0,185.22,185.66,183.53,184.04,6344914.0
2024-01-26 11:30:00,184.05,185.18,183.91,184.6,5172766.0,184.05,185.18,183.91,184.6,5172766.0
2024-01-26 12:00:00,184.64,184.96,183.86,184.11,3999302.0,184.64,184.96,183.86,184.11,3999302.0
2024-01-26 12:30:00,184.1,184.22,183.38,183.75,4305418.0,184.1,184.22,183.38,183.75,4305418.0
2024-01-26 13:00:00,183.76,183.76,182.7,183.48,4770323.0,183.76,183.76,182.7,183.48,4770323.0
2024-01-26 13:30:00,183.49,183.63,182.29,182.64,4142853.0,183.49,183.63,182.29,182.64,4142853.0
2024-01-26 14:00:00,182.66,182.66,182.1,182.28,3089037.0,182.66,182.66,182.1,182.28,3089037.0
2024-01-26 14:30:00,182.3,183.38,182.12,183.27,4039679.0,182.3,183.38,182.12,183.27,4039679.0
2024-01-26 15:00:00,183.27,183.32,182.38,182.63,4249457.0,183.27,183.32,182.38,182.63,4249457.0
2024-01-26 15:30:00,182.63,183.47,182.61,183.22,6214350.0,182.63,183.47,182.61,183.22,6214350.0
2024-01-29 09:30:00,185.61,186.88,183.67,184.1,14303138.0,185.61,186.88,183.67,184.1,14303138.0
2024-01-29 10:00:00,184.1,186.17,183.73,185.28,8822137.0,184.1,186.17,183.73,185.28,8822137.0
2024-01-29 10:30:00,185.27,188.42,185.01,187.29,10989705.0,185.27,188.42,185.01,187.29,10989705.0
2024-01-29 11:00:00,187.27,190.9,187.2,189.87,12527251.0,187.27,190.9,187.2,189.87,12527251.0
2024-01-29 11:30:00,189.89,190.59,188.62,189.38,8342112.0,189.89,190.59,188.62,189.38,8342112.0
2024-01-29 12:00:00,189.43,189.45,187.62,187.68,6272284.0,189.43,189.45,187.62,187.68,6272284.0
2024-01-29 12:30:00,187.66,188.97,187.66,188.4,5492130.0,187.66,188.97,187.66,188.4,5492130.0
2024-01-29 13:00:00,188.41,188.58,187.2,187.42,4967745.0,188.41,188.58,187.2,187.42,4967745.0
2024-01-29 13:30:00,187.44,188.6,187.39,188.6,3578609.0,187.44,188.6,187.39,188.6,3578609.0
2024-01-29 14:00:00,188.58,189.49,188.32,189.03,3905484.0,188.58,189.49,188.32,189.03,3905484.0
2024-01-29 14:30:00,189.04,189.41,188.29,188.69,3846227.0,189.04,189.41,188.29,188.69,3846227.0
2024-01-29 15:00:00,188.71,191.23,188.67,191.2,6893975.0,188.71,191.23,188.67,191.2,6893975.0
2024-01-29 15:30:00,191.18,191.48,189.91,191.0,7630183.0,191.18,191.48,189.91,191.0,7630183.0
2024-01-30 09:30:00,195.35,195.51,192.19,194.45,16224606.0,195.35,195.51,192.19,194.45,16224606.0
2024-01-30 10:00:00,194.42,195.15,192.64,194.8,10244396.0,194.42,195.15,192.64,194.8,10244396.0
2024-01-30 10:30:00,194.81,196.36,194.25,194.5,9825429.0,194.81,196.36,194.25,194.5,9825429.0
2024-01-30 11:00:00,194.48,194.5,192.62,193.27,6957720.0,194.48,194.5,192.62,193.27,6957720.0
2024-01-30 11:30:00,193.28,194.4,192.66,193.85,5683389.0,193.28,194.4,192.66,193.85,5683389.0
2024-01-30 12:00:00,193.86,194.0,191.38,191.64,6310159.0,193.86,194.0,191.38,191.64,6310159.0
2024-01-30 12:30:00,191.62,191.8,190.75,191.49,5177933.0,191.62,191.8,190.75,191.49,5177933.0
2024-01-30 13:00:00,191.48,192.23,190.61,192.09,4693558.0,191.48,192.23,190.61,192.09,4693558.0
2024-01-30 13:30:00,192.1,192.4,191.3,191.45,4167678.0,192.1,192.4,191.3,191.45,4167678.0
2024-01-30 14:00:00,191.43,192.06,191.14,191.85,3065504.0,191.43,192.06,191.14,191.85,3065504.0
2024-01-30 14:30:00,191.86,192.25,191.44,192.23,2940257.0,191.86,192.25,191.44,192.23,2940257.0
2024-01-30 15:00:00,192.26,192.34,191.84,191.98,2795890.0,192.26,192.34,191.84,191.98,2795890.0
2024-01-30 15:30:00,191.99,192.28,191.58,191.59,4147863.0,191.99,192.28,191.58,191.59,4147863.0
2024-01-31 09:30:00,187.0,190.37,185.84,189.38,12435138.0,187.0,190.37,185.84,189.38,12435138.0
2024-01-31 10:00:00,189.38,190.14,188.5,188.73,6797600.0,189.38,190.14,188.5,188.73,6797600.0
2024-01-31 10:30:00,188.71,190.85,188.59,190.14,6834898.0,188.71,190.85,188.59,190.14,6834898.0
2024-01-31 11:00:00,190.11,191.35,189.51,190.53,5115684.0,190.11,191.35,189.51,190.53,5115684.0
2024-01-31 11:30:00,190.53,190.6,189.54,190.16,3507978.0,190.53,190.6,189.54,190.16,3507978.0
2024-01-31 12:00:00,190.16,191.03,189.9,190.83,3162117.0,190.16,191.03,189.9,190.83,3162117.0
2024-01-31 12:30:00,190.83,191.85,190.38,191.52,4300441.0,190.83,191.85,190.38,191.52,4300441.0
2024-01-31 13:00:00,191.54,191.68,190.83,191.33,3361016.0,191.54,191.68,190.83,191.33,3361016.0
2024-01-31 13:30:00,191.32,192.24,191.3,191.73,3251388.0,191.32,192.24,191.3,191.73,3251388.0
2024-01-31 14:00:00,191.73,192.1,189.47,189.63,5831284.0,191.73,192.1,189.47,189.63,5831284.0
2024-01-31 14:30:00,189.62,193.97,189.11,191.79,8451746.0,189.62,193.97,189.11,191.79,8451746.0
2024-01-31 15:00:00,191.8,191.88,188.51,189.21,8479635.0,191.8,191.88,188.51,189.21,8479635.0
2024-01-31 15:30:00,189.2,189.35,187.13,187.22,8421510.0,189.2,189.35,187.13,187.22,8421510.0
2024-02-01 09:30:00,188.39,189.88,187.65,188.12,10802664.0,188.39,189.88,187.65,188.12,10802664.0
2024-02-01 10:00:00,188.08,188.49,186.94,187.59,8066868.0,188.08,188.49,186.94,187.59,8066868.0
2024-02-01 10:30:00,187.59,187.94,184.41,184.58,9278857.0,187.59,187.94,184.41,184.58,9278857.0
2024-02-01 11:00:00,184.58,185.54,184.28,185.09,7062500.0,184.58,185.54,184.28,185.09,7062500.0
2024-02-01 11:30:00,185.1,186.34,184.9,185.65,5205100.0,185.1,186.34,184.9,185.65,5205100.0
2024-02-01 12:00:00,185.65,187.15,185.46,186.72,4751853.0,185.65,187.15,185.46,186.72,4751853.0
2024-02-01 12:30:00,186.69,188.03,186.03,187.52,4612670.0,186.69,188.03,186.03,187.52,4612670.0
2024-02-01 13:00:00,187.52,187.79,186.69,187.19,3519062.0,187.52,187.79,186.69,187.19,3519062.0
2024-02-01 13:30:00,187.2,187.95,186.9,187.59,3691129.0,187.2,187.95,186.9,187.59,3691129.0
2024-02-01 14:00:00,187.64,188.22,187.42,187.6,3544387.0,187.64,188.22,187.42,187.6,3544387.0
2024-02-01 14:30:00,187.59,188.64,187.12,188.53,3966096.0,187.59,188.64,187.12,188.53,3966096.0
2024-02-01 15:00:00,188.54,188.97,188.17,188.31,3791663.0,188.54,188.97,188.17,188.31,3791663.0
2024-02-01 15:30:00,188.31,189.02,188.12,188.8,5083528.0,188.31,189.02,188.12,188.8,5083528.0
2024-02-02 09:30:00,185.07,186.83,183.58,184.22,12803939.0,185.07,186.83,183.58,184.22,12803939.0
2024-02-02 10:00:00,184.2,184.48,182.32,183.7,10066575.0,184.2,184.48,182.32,183.7,10066575.0
2024-02-02 10:30:00,183.7,184.09,182.52,182.88,7232728.0,183.7,184.09,182.52,182.88,7232728.0
2024-02-02 11:00:00,182.88,183.45,182.41,183.41,5557257.0,182.88,183.45,182.41,183.41,5557257.0
2024-02-02 11:30:00,183.42,183.97,182.53,183.37,5221817.0,183.42,183.97,182.53,183.37,5221817.0
2024-02-02 12:00:00,183.36,183.55,182.74,183.06,3794172.0,183.36,183.55,182.74,183.06,3794172.0
2024-02-02 12:30:00,183.08,184.12,182.0,184.04,6140915.0,183.08,184.12,182.0,184.04,6140915.0
2024-02-02 13:00:00,184.06,185.38,184.01,185.27,6185360.0,184.06,185.38,184.01,185.27,6185360.0
2024-02-02 13:30:00,185.29,186.37,184.76,186.26,5502358.0,185.29,186.37,184.76,186.26,5502358.0
2024-02-02 14:00:00,186.28,188.69,186.23,187.85,7744299.0,186.28,188.69,186.23,187.85,7744299.0
2024-02-02 14:30:00,187.87,188.37,187.19,187.83,5441142.0,187.87,188.37,187.19,187.83,5441142.0
2024-02-02 15:00:00,187.85,188.29,187.25,188.26,4654786.0,187.85,188.29,187.25,188.26,4654786.0
2024-02-02 15:30:00,188.26,188.37,187.71,187.83,5417580.0,188.26,188.37,187.71,187.83,5417580.0
2024-02-05 09:30:00,184.26,184.68,181.92,182.63,12283622.0,184.26,184.68,181.92,182.63,12283622.0
2024-02-05 10:00:00,182.6,182.68,178.73,178.93,12851398.0,182.6,182.68,178.73,178.93,12851398.0
2024-02-05 10:30:00,178.93,178.96,175.01,175.61,15941514.0,178.93,178.96,175.01,175.61,15941514.0
2024-02-05 11:00:00,175.61,177.74,175.59,177.39,9058862.0,175.61,177.74,175.59,177.39,9058862.0
2024-02-05 11:30:00,177.38,178.88,177.36,178.77,7249782.0,177.38,178.88,177.36,178.77,7249782.0
2024-02-05 12:00:00,178.76,180.36,178.5,180.36,6875476.0,178.76,180.36,178.5,180.36,6875476.0
2024-02-05 12:30:00,180.35,181.99,180.19,181.95,7028722.0,180.35,181.99,180.19,181.95,7028722.0
2024-02-05 13:00:00,181.95,182.58,178.28,181.36,6743258.0,181.95,182.58,178.28,181.36,6743258.0
2024-02-05 13:30:00,181.36,182.16,180.8,181.26,5074267.0,181.36,182.16,180.8,181.26,5074267.0
2024-02-05 14:00:00,181.24,182.24,181.0,181.96,4894181.0,181.24,182.24,181.0,181.96,4894181.0
2024-02-05 14:30:00,181.97,182.33,180.95,181.02,5151287.0,181.97,182.33,180.95,181.02,5151287.0
2024-02-05 15:00:00,181.03,181.24,179.28,180.5,6616442.0,181.03,181.24,179.28,180.5,6616442.0
2024-02-05 15:30:00,180.52,181.3,180.15,181.03,6441763.0,180.52,181.3,180.15,181.03,6441763.0
2024-02-06 09:30:00,177.21,185.25,177.11,183.9,20026945.0,177.21,185.25,177.11,183.9,20026945.0
2024-02-06 10:00:00,183.91,186.49,182.79,182.87,14165343.0,183.91,186.49,182.79,182.87,14165343.0
2024-02-06 10:30:00,182.86,185.5,182.64,185.04,9644726.0,182.86,185.5,182.64,185.04,9644726.0
2024-02-06 11:00:00,185.05,185.21,183.19,183.28,7538175.0,185.05,185.21,183.19,183.28,7538175.0
2024-02-06 11:30:00,183.27,183.72,181.42,181.49,7489743.0,183.27,183.72,181.42,181.49,7489743.0
2024-02-06 12:00:00,181.5,183.1,181.22,183.03,6450322.0,181.5,183.1,181.22,183.03,6450322.0
2024-02-06 12:30:00,183.03,183.32,182.45,183.02,4288087.0,183.03,183.32,182.45,183.02,4288087.0
2024-02-06 13:00:00,183.0,183.39,182.33,182.74,5025825.0,183.0,183.39,182.33,182.74,5025825.0
2024-02-06 13:30:00,182.75,183.56,182.37,183.4,5275339.0,182.75,183.56,182.37,183.4,5275339.0
2024-02-06 14:00:00,183.4,183.6,182.57,183.08,4265509.0,183.4,183.6,182.57,183.08,4265509.0
2024-02-06 14:30:00,183.1,185.13,182.98,185.01,5009110.0,183.1,185.13,182.98,185.01,5009110.0
2024-02-06 15:00:00,185.02,185.77,184.34,184.45,5663433.0,185.02,185.77,184.34,184.45,5663433.0
2024-02-06 15:30:00,184.45,185.11,183.86,185.1,6157632.0,184.45,185.11,183.86,185.1,6157632.0
2024-02-07 09:30:00,188.2,189.22,184.5,184.8,16239891.0,188.2,189.22,184.5,184.8,16239891.0
2024-02-07 10:00:00,184.79,186.33,182.68,186.19,13554074.0,184.79,186.33,182.68,186.19,13554074.0
2024-02-07 10:30:00,186.22,187.34,185.81,186.0,8543334.0,186.22,187.34,185.81,186.0,8543334.0
2024-02-07 11:00:00,186.0,187.54,185.59,187.16,6621502.0,186.0,187.54,185.59,187.16,6621502.0
2024-02-07 11:30:00,187.17,187.48,186.56,186.97,4099120.0,187.17,187.48,186.56,186.97,4099120.0
2024-02-07 12:00:00,186.99,187.13,186.35,186.95,3407932.0,186.99,187.13,186.35,186.95,3407932.0
2024-02-07 12:30:00,186.96,187.82,186.47,187.72,3949777.0,186.96,187.82,186.47,187.72,3949777.0
2024-02-07 13:00:00,187.71,189.45,187.11,189.2,6279931.0,187.71,189.45,187.11,189.2,6279931.0
2024-02-07 13:30:00,189.21,189.79,188.64,189.54,5549707.0,189.21,189.79,188.64,189.54,5549707.0
2024-02-07 14:00:00,189.52,189.74,187.75,188.78,5846873.0,189.52,189.74,187.75,188.78,5846873.0
2024-02-07 14:30:00,188.8,189.06,188.08,188.96,4076746.0,188.8,189.06,188.08,188.96,4076746.0
2024-02-07 15:00:00,188.96,189.05,187.9,188.68,4309282.0,188.96,189.05,187.9,188.68,4309282.0
2024-02-07 15:30:00,188.7,188.83,187.4,187.67,5020533.0,188.7,188.83,187.4,187.67,5020533.0
2024-02-08 09:30:00,189.0,189.0,185.58,187.98,11205074.0,189.0,189.0,185.58,187.98,11205074.0
2024-02-08 10:00:00,187.98,189.23,187.65,188.16,7349469.0,187.98,189.23,187.65,188.16,7349469.0
2024-02-08 10:30:00,188.16,189.5,188.07,189.24,5693969.0,188.16,189.5,188.07,189.24,5693969.0
2024-02-08 11:00:00,189.27,191.28,188.97,190.79,8021373.0,189.27,191.28,188.97,190.79,8021373.0
2024-02-08 11:30:00,190.8,191.62,190.19,190.81,5446961.0,190.8,191.62,190.19,190.81,5446961.0
2024-02-08 12:00:00,190.8,191.36,190.11,190.66,4406388.0,190.8,191.36,190.11,190.66,4406388.0
2024-02-08 12:30:00,190.65,190.67,188.93,189.11,5173270.0,190.65,190.67,188.93,189.11,5173270.0
2024-02-08 13:00:00,189.12,189.99,188.52,188.91,4405387.0,189.12,189.99,188.52,188.91,4405387.0
2024-02-08 13:30:00,188.91,189.94,188.68,189.89,3875623.0,188.91,189.94,188.68,189.89,3875623.0
2024-02-08 14:00:00,189.9,190.19,189.41,189.61,3242818.0,189.9,190.19,189.41,189.61,3242818.0
2024-02-08 14:30:00,189.59,189.9,188.76,189.36,2891521.0,189.59,189.9,188.76,189.36,2891521.0
2024-02-08 15:00:00,189.33,190.21,189.33,190.0,3013777.0,189.33,190.21,189.33,190.0,3013777.0
2024-02-08 15:30:00,190.01,190.06,189.11,189.48,4023488.0,190.01,190.06,189.11,189.48,4023488.0
2024-02-09 09:30:00,190.23,194.12,189.48,193.6,14020613.0,190.23,194.12,189.48,193.6,14020613.0
2024-02-09 10:00:00,193.64,194.01,192.25,193.56,8507284.0,193.64,194.01,192.25,193.56,8507284.0
2024-02-09 10:30:00,193.58,193.74,191.42,192.08,7363850.0,193.58,193.74,191.42,192.08,7363850.0
2024-02-09 11:00:00,192.08,192.53,190.77,191.08,5669105.0,192.08,192.53,190.77,191.08,5669105.0
2024-02-09 11:30:00,191.07,191.58,190.51,191.36,4941712.0,191.07,191.58,190.51,191.36,4941712.0
2024-02-09 12:00:00,191.37,192.3,191.3,192.12,3101299.0,191.37,192.3,191.3,192.12,3101299.0
2024-02-09 12:30:00,192.13,192.8,191.35,192.53,3421081.0,192.13,192.8,191.35,192.53,3421081.0
2024-02-09 13:00:00,192.55,193.2,192.55,193.13,4150256.0,192.55,193.2,192.55,193.13,4150256.0
2024-02-09 13:30:00,193.13,193.25,192.52,192.55,3166930.0,193.13,193.25,192.52,192.55,3166930.0
2024-02-09 14:00:00,192.55,193.13,192.45,192.92,2467460.0,192.55,193.13,192.45,192.92,2467460.0
2024-02-09 14:30:00,192.92,193.3,192.72,192.81,2560259.0,192.92,193.3,192.72,192.81,2560259.0
2024-02-09 15:00:00,192.81,192.94,192.18,192.75,3180177.0,192.81,192.94,192.18,192.75,3180177.0
2024-02-09 15:30:00,192.74,193.71,192.29,193.57,5424817.0,192.74,193.71,192.29,193.57,5424817.0
2024-02-12 09:30:00,192.11,194.59,191.43,194.27,11713906.0,192.11,194.59,191.43,194.27,11713906.0
2024-02-12 10:00:00,194.29,194.73,191.77,192.56,8635958.0,194.29,194.73,191.77,192.56,8635958.0
2024-02-12 10:30:00,192.55,193.34,190.45,190.67,7309838.0,192.55,193.34,190.45,190.67,7309838.0
2024-02-12 11:00:00,190.66,191.71,190.38,191.31,5634673.0,190.66,191.71,190.38,191.31,5634673.0
2024-02-12 11:30:00,191.33,191.97,190.67,191.12,4805608.0,191.33,191.97,190.67,191.12,4805608.0
2024-02-12 12:00:00,191.12,191.16,187.7,188.32,8000841.0,191.12,191.16,187.7,188.32,8000841.0
2024-02-12 12:30:00,188.31,189.84,188.18,189.75,5001596.0,188.31,189.84,188.18,189.75,5001596.0
2024-02-12 13:00:00,189.75,190.15,188.75,188.79,4160674.0,189.75,190.15,188.75,188.79,4160674.0
2024-02-12 13:30:00,188.79,189.1,187.98,188.68,4428308.0,188.79,189.1,187.98,188.68,4428308.0
2024-02-12 14:00:00,188.65,188.93,187.28,188.54,4621890.0,188.65,188.93,187.28,188.54,4621890.0
2024-02-12 14:30:00,188.56,189.03,187.67,187.83,3840178.0,188.56,189.03,187.67,187.83,3840178.0
2024-02-12 15:00:00,187.81,188.63,187.69,188.52,3247212.0,187.81,188.63,187.69,188.52,3247212.0
2024-02-12 15:30:00,188.5,188.78,187.75,187.98,4893466.0,188.5,188.78,187.75,187.98,4893466.0
2024-02-13 09:30:00,183.99,186.53,183.25,186.39,11744310.0,183.99,186.53,183.25,186.39,11744310.0
2024-02-13 10:00:00,186.41,187.26,184.38,184.86,8355288.0,186.41,187.26,184.38,184.86,8355288.0
2024-02-13 10:30:00,184.87,185.72,183.71,183.81,6546142.0,184.87,185.72,183.71,183.81,6546142.0
2024-02-13 11:00:00,183.83,184.99,183.67,184.5,4283934.0,183.83,184.99,183.67,184.5,4283934.0
2024-02-13 11:30:00,184.51,185.34,184.11,184.12,3714021.0,184.51,185.34,184.11,184.12,3714021.0
2024-02-13 12:00:00,184.13,184.21,183.07,183.19,4822124.0,184.13,184.21,183.07,183.19,4822124.0
2024-02-13 12:30:00,183.19,184.12,183.08,183.66,4035085.0,183.19,184.12,183.08,183.66,4035085.0
2024-02-13 13:00:00,183.67,184.65,183.46,184.37,3296404.0,183.67,184.65,183.46,184.37,3296404.0
2024-02-13 13:30:00,184.35,184.5,183.38,183.69,3091006.0,184.35,184.5,183.38,183.69,3091006.0
2024-02-13 14:00:00,183.7,183.7,182.51,182.95,4528343.0,183.7,183.7,182.51,182.95,4528343.0
2024-02-13 14:30:00,182.94,183.47,182.26,182.63,3832612.0,182.94,183.47,182.26,182.63,3832612.0
2024-02-13 15:00:00,182.63,182.99,182.1,182.44,3680501.0,182.63,182.99,182.1,182.44,3680501.0
2024-02-13 15:30:00,182.44,184.11,182.4,184.02,4999508.0,182.44,184.11,182.4,184.02,4999508.0
2024-02-14 09:30:00,185.3,186.75,183.35,184.79,10521283.0,185.3,186.75,183.35,184.79,10521283.0
2024-02-14 10:00:00,184.82,187.06,183.68,186.08,8249023.0,184.82,187.06,183.68,186.08,8249023.0
2024-02-14 10:30:00,186.09,186.48,184.71,184.83,5232821.0,186.09,186.48,184.71,184.83,5232821.0
2024-02-14 11:00:00,184.82,185.42,183.91,185.21,4619243.0,184.82,185.42,183.91,185.21,4619243.0
2024-02-14 11:30:00,185.22,186.1,184.91,185.79,3872892.0,185.22,186.1,184.91,185.79,3872892.0
2024-02-14 12:00:00,185.8,186.18,184.95,186.06,3289128.0,185.8,186.18,184.95,186.06,3289128.0
2024-02-14 12:30:00,186.08,186.28,185.43,186.13,2576614.0,186.08,186.28,185.43,186.13,2576614.0
2024-02-14 13:00:00,186.14,186.74,185.92,186.2,3798666.0,186.14,186.74,185.92,186.2,3798666.0
2024-02-14 13:30:00,186.21,187.47,186.1,186.79,4027558.0,186.21,187.47,186.1,186.79,4027558.0
2024-02-14 14:00:00,186.8,187.18,185.93,187.16,3639207.0,186.8,187.18,185.93,187.16,3639207.0
2024-02-14 14:30:00,187.16,187.35,186.66,186.93,2788965.0,187.16,187.35,186.66,186.93,2788965.0
2024-02-14 15:00:00,186.94,188.1,186.82,188.08,3521342.0,186.94,188.1,186.82,188.08,3521342.0
2024-02-14 15:30:00,188.09,188.89,187.81,188.72,5913377.0,188.09,188.89,187.81,188.72,5913377.0
2024-02-15 09:30:00,189.16,193.61,188.85,192.87,13410037.0,189.16,193.61,188.85,192.87,13410037.0
2024-02-15 10:00:00,192.89,195.76,192.68,195.16,11354014.0,192.89,195.76,192.68,195.16,11354014.0
2024-02-15 10:30:00,195.17,195.45,193.01,193.05,7887708.0,195.17,195.45,193.01,193.05,7887708.0
2024-02-15 11:00:00,193.06,193.85,192.37,193.65,5992714.0,193.06,193.85,192.37,193.65,5992714.0
2024-02-15 11:30:00,193.64,194.76,193.53,194.69,4469378.0,193.64,194.76,193.53,194.69,4469378.0
2024-02-15 12:00:00,194.71,196.33,194.67,195.58,6490125.0,194.71,196.33,194.67,195.58,6490125.0
2024-02-15 12:30:00,195.58,196.55,195.51,195.86,4770221.0,195.58,196.55,195.51,195.86,4770221.0
2024-02-15 13:00:00,195.87,198.34,195.61,198.11,8148616.0,195.87,198.34,195.61,198.11,8148616.0
2024-02-15 13:30:00,198.12,198.75,197.27,198.17,7157784.0,198.12,198.75,197.27,198.17,7157784.0
2024-02-15 14:00:00,198.15,198.17,197.05,197.9,4924710.0,198.15,198.17,197.05,197.9,4924710.0
2024-02-15 14:30:00,197.9,198.63,197.9,198.35,4759709.0,197.9,198.63,197.9,198.35,4759709.0
2024-02-15 15:00:00,198.36,198.9,197.56,198.81,5335075.0,198.36,198.9,197.56,198.81,5335075.0
2024-02-15 15:30:00,198.81,200.88,198.81,200.49,10884290.0,198.81,200.88,198.81,200.49,10884290.0
2024-02-16 09:30:00,202.06,203.17,197.4,198.68,17613482.0,202.06,203.17,197.4,198.68,17613482.0
2024-02-16 10:00:00,198.67,201.02,197.73,199.11,9296814.0,198.67,201.02,197.73,199.11,9296814.0
2024-02-16 10:30:00,199.13,200.68,198.03,200.31,7228149.0,199.13,200.68,198.03,200.31,7228149.0
2024-02-16 11:00:00,200.35,201.7,199.82,201.22,6134371.0,200.35,201.7,199.82,201.22,6134371.0
2024-02-16 11:30:00,201.22,202.65,201.2,202.29,5840830.0,201.22,202.65,201.2,202.29,5840830.0
2024-02-16 12:00:00,202.31,202.94,199.6,200.5,7070197.0,202.31,202.94,199.6,200.5,7070197.0
2024-02-16 12:30:00,200.5,201.29,199.74,200.03,5124129.0,200.5,201.29,199.74,200.03,5124129.0
2024-02-16 13:00:00,200.02,200.1,198.11,199.41,5217663.0,200.02,200.1,198.11,199.41,5217663.0
2024-02-16 13:30:00,199.4,199.9,198.76,199.66,3860740.0,199.4,199.9,198.76,199.66,3860740.0
2024-02-16 14:00:00,199.68,201.11,199.66,200.86,4163600.0,199.68,201.11,199.66,200.86,4163600.0
2024-02-16 14:30:00,200.85,201.37,199.1,200.4,5016746.0,200.85,201.37,199.1,200.4,5016746.0
2024-02-16 15:00:00,200.42,200.8,199.81,200.09,3741617.0,200.42,200.8,199.81,200.09,3741617.0
2024-02-16 15:30:00,200.09,200.23,199.32,199.97,5760167.0,200.09,200.23,199.32,199.97,5760167.0
2024-02-20 09:30:00,196.15,198.6,192.47,193.28,15147022.0,196.15,198.6,192.47,193.28,15147022.0
2024-02-20 10:00:00,193.29,194.52,191.33,191.42,9800022.0,193.29,194.52,191.33,191.42,9800022.0
2024-02-20 10:30:00,191.42,193.39,191.08,193.17,7162676.0,191.42,193.39,191.08,193.17,7162676.0
2024-02-20 11:00:00,193.18,193.75,192.52,192.63,4973590.0,193.18,193.75,192.52,192.63,4973590.0
2024-02-20 11:30:00,192.64,192.67,191.33,191.35,4558056.0,192.64,192.67,191.33,191.35,4558056.0
2024-02-20 12:00:00,191.36,191.38,189.17,190.18,6795996.0,191.36,191.38,189.17,190.18,6795996.0
2024-02-20 12:30:00,190.17,190.54,189.13,189.7,5503769.0,190.17,190.54,189.13,189.7,5503769.0
2024-02-20 13:00:00,189.71,191.14,189.61,190.54,4742230.0,189.71,191.14,189.61,190.54,4742230.0
2024-02-20 13:30:00,190.54,191.55,189.95,191.47,4415465.0,190.54,191.55,189.95,191.47,4415465.0
2024-02-20 14:00:00,191.45,191.77,190.55,191.59,4980144.0,191.45,191.77,190.55,191.59,4980144.0
2024-02-20 14:30:00,191.56,192.37,191.39,192.14,4194156.0,191.56,192.37,191.39,192.14,4194156.0
2024-02-20 15:00:00,192.15,193.18,191.81,193.14,4589850.0,192.15,193.18,191.81,193.14,4589850.0
2024-02-20 15:30:00,193.14,193.88,192.14,193.77,6065497.0,193.14,193.88,192.14,193.77,6065497.0
2024-02-21 09:30:00,193.27,198.44,192.7,197.21,15502446.0,193.27,198.44,192.7,197.21,15502446.0
2024-02-21 10:00:00,197.22,199.44,195.91,196.17,10797660.0,197.22,199.44,195.91,196.17,10797660.0
2024-02-21 10:30:00,196.21,196.67,194.76,194.99,8219990.0,196.21,196.67,194.76,194.99,8219990.0
2024-02-21 11:00:00,195.01,195.44,193.95,194.06,6876022.0,195.01,195.44,193.95,194.06,6876022.0
2024-02-21 11:30:00,194.08,194.57,193.61,193.82,5359676.0,194.08,194.57,193.61,193.82,5359676.0
2024-02-21 12:00:00,193.84,193.88,192.5,193.03,5378157.0,193.84,193.88,192.5,193.03,5378157.0
2024-02-21 12:30:00,193.04,193.77,192.55,193.7,4327129.0,193.04,193.77,192.55,193.7,4327129.0
2024-02-21 13:00:00,193.69,193.74,191.95,192.81,5652007.0,193.69,193.74,191.95,192.81,5652007.0
2024-02-21 13:30:00,192.84,194.18,192.48,193.76,4265904.0,192.84,194.18,192.48,193.76,4265904.0
2024-02-21 14:00:00,193.78,194.7,192.91,193.47,5497787.0,193.78,194.7,192.91,193.47,5497787.0
2024-02-21 14:30:00,193.44,193.66,192.3,192.85,4154399.0,193.44,193.66,192.3,192.85,4154399.0
2024-02-21 15:00:00,192.86,193.53,192.56,193.36,3440043.0,192.86,193.53,192.56,193.36,3440043.0
2024-02-21 15:30:00,193.37,194.88,193.28,194.84,5770204.0,193.37,194.88,193.28,194.84,5770204.0
2024-02-22 09:30:00,194.0,194.3,191.36,192.92,11303679.0,194.0,194.3,191.36,192.92,11303679.0
2024-02-22 10:00:00,192.95,195.37,192.1,193.23,8264612.0,192.95,195.37,192.1,193.23,8264612.0
2024-02-22 10:30:00,193.23,193.4,191.39,193.2,8023271.0,193.23,193.4,191.39,193.2,8023271.0
2024-02-22 11:00:00,193.2,194.27,192.73,193.9,4669651.0,193.2,194.27,192.73,193.9,4669651.0
2024-02-22 11:30:00,193.91,195.05,193.89,194.56,4547778.0,193.91,195.05,193.89,194.56,4547778.0
2024-02-22 12:00:00,194.57,196.18,194.37,195.91,4732377.0,194.57,196.18,194.37,195.91,4732377.0
2024-02-22 12:30:00,195.92,196.5,195.33,196.47,4564157.0,195.92,196.5,195.33,196.47,4564157.0
2024-02-22 13:00:00,196.47,197.4,196.25,197.28,4549022.0,196.47,197.4,196.25,197.28,4549022.0
2024-02-22 13:30:00,197.28,197.86,196.7,196.9,4407534.0,197.28,197.86,196.7,196.9,4407534.0
2024-02-22 14:00:00,196.88,197.55,196.81,197.53,3191619.0,196.88,197.55,196.81,197.53,3191619.0
2024-02-22 14:30:00,197.55,197.58,196.5,197.09,3241454.0,197.55,197.58,196.5,197.09,3241454.0
2024-02-22 15:00:00,197.08,197.99,196.64,197.66,3850999.0,197.08,197.99,196.64,197.66,3850999.0
2024-02-22 15:30:00,197.66,198.32,197.17,197.31,5388708.0,197.66,198.32,197.17,197.31,5388708.0
2024-02-23 09:30:00,195.31,197.57,191.5,194.92,10107100.0,195.31,197.57,191.5,194.92,10107100.0
2024-02-23 10:00:00,194.91,195.01,193.44,193.58,7254141.0,194.91,195.01,193.44,193.58,7254141.0
2024-02-23 10:30:00,193.58,195.55,193.54,195.02,5370386.0,193.58,195.55,193.54,195.02,5370386.0
2024-02-23 11:00:00,195.02,195.3,193.45,194.52,4807705.0,195.02,195.3,193.45,194.52,4807705.0
2024-02-23 11:30:00,194.52,195.1,193.91,194.98,3210202.0,194.52,195.1,193.91,194.98,3210202.0
2024-02-23 12:00:00,194.97,195.38,193.82,193.92,4059534.0,194.97,195.38,193.82,193.92,4059534.0
2024-02-23 12:30:00,193.93,193.98,193.13,193.71,3936526.0,193.93,193.98,193.13,193.71,3936526.0
2024-02-23 13:00:00,193.7,194.08,192.71,193.97,3628315.0,193.7,194.08,192.71,193.97,3628315.0
2024-02-23 13:30:00,193.97,194.09,193.21,193.35,2993554.0,193.97,194.09,193.21,193.35,2993554.0
2024-02-23 14:00:00,193.35,193.35,192.15,192.61,4255560.0,193.35,193.35,192.15,192.61,4255560.0
2024-02-23 14:30:00,192.61,193.17,192.42,193.14,2829962.0,192.61,193.17,192.42,193.14,2829962.0
2024-02-23 15:00:00,193.16,193.25,191.89,191.97,3439059.0,193.16,193.25,191.89,191.97,3439059.0
2024-02-23 15:30:00,191.99,192.54,191.71,191.92,5181769.0,191.99,192.54,191.71,191.92,5181769.0
2024-02-26 09:30:00,192.22,197.98,192.0,196.44,14494508.0,192.22,197.98,192.0,196.44,14494508.0
2024-02-26 10:00:00,196.42,199.86,196.14,197.71,10774041.0,196.42,199.86,196.14,197.71,10774041.0
2024-02-26 10:30:00,197.72,200.21,197.23,198.79,9556275.0,197.72,200.21,197.23,198.79,9556275.0
2024-02-26 11:00:00,198.8,200.17,197.83,199.96,8007451.0,198.8,200.17,197.83,199.96,8007451.0
2024-02-26 11:30:00,199.96,201.78,199.3,200.96,8947417.0,199.96,201.78,199.3,200.96,8947417.0
2024-02-26 12:00:00,200.97,201.6,200.2,200.28,6048240.0,200.97,201.6,200.2,200.28,6048240.0
2024-02-26 12:30:00,200.27,200.52,199.42,199.84,5772977.0,200.27,200.52,199.42,199.84,5772977.0
2024-02-26 13:00:00,199.85,200.74,199.07,199.23,4799264.0,199.85,200.74,199.07,199.23,4799264.0
2024-02-26 13:30:00,199.25,199.84,198.86,199.64,3714489.0,199.25,199.84,198.86,199.64,3714489.0
2024-02-26 14:00:00,199.63,200.0,198.6,199.66,3811826.0,199.63,200.0,198.6,199.66,3811826.0
2024-02-26 14:30:00,199.67,200.0,199.03,199.09,3538672.0,199.67,200.0,199.03,199.09,3538672.0
2024-02-26 15:00:00,199.1,199.63,198.53,199.42,4032991.0,199.1,199.63,198.53,199.42,4032991.0
2024-02-26 15:30:00,199.42,199.9,198.8,199.35,5170564.0,199.42,199.9,198.8,199.35,5170564.0
2024-02-27 09:30:00,204.07,205.6,201.0,202.32,17719804.0,204.07,205.6,201.0,202.32,17719804.0
2024-02-27 10:00:00,202.32,203.76,201.91,202.5,9079290.0,202.32,203.76,201.91,202.5,9079290.0
2024-02-27 10:30:00,202.49,203.6,202.05,202.45,6274891.0,202.49,203.6,202.05,202.45,6274891.0
2024-02-27 11:00:00,202.46,202.59,201.09,201.98,6699898.0,202.46,202.59,201.09,201.98,6699898.0
2024-02-27 11:30:00,201.95,202.74,201.63,201.94,5497426.0,201.95,202.74,201.63,201.94,5497426.0
2024-02-27 12:00:00,201.94,202.65,200.57,200.63,5182698.0,201.94,202.65,200.57,200.63,5182698.0
2024-02-27 12:30:00,200.63,200.96,198.6,198.8,7221439.0,200.63,200.96,198.6,198.8,7221439.0
2024-02-27 13:00:00,198.73,199.34,198.33,198.61,5355014.0,198.73,199.34,198.33,198.61,5355014.0
2024-02-27 13:30:00,198.64,200.24,198.26,200.22,5200834.0,198.64,200.24,198.26,200.22,5200834.0
2024-02-27 14:00:00,200.24,200.8,199.19,200.67,6350928.0,200.24,200.8,199.19,200.67,6350928.0
2024-02-27 14:30:00,200.67,200.92,199.87,200.61,4480901.0,200.67,200.92,199.87,200.61,4480901.0
2024-02-27 15:00:00,200.59,200.69,199.43,199.99,3877869.0,200.59,200.69,199.43,199.99,3877869.0
2024-02-27 15:30:00,199.98,200.04,198.85,199.72,5283893.0,199.98,200.04,198.85,199.72,5283893.0
2024-02-28 09:30:00,200.42,202.38,198.44,199.65,13375544.0,200.42,202.38,198.44,199.65,13375544.0
2024-02-28 10:00:00,199.65,203.33,199.36,202.75,11372896.0,199.65,203.33,199.36,202.75,11372896.0
2024-02-28 10:30:00,202.76,203.75,202.43,203.72,9371172.0,202.76,203.75,202.43,203.72,9371172.0
2024-02-28 11:00:00,203.72,205.2,203.69,205.12,8230377.0,203.72,205.2,203.69,205.12,8230377.0
2024-02-28 11:30:00,205.13,205.3,203.82,204.27,5797115.0,205.13,205.3,203.82,204.27,5797115.0
2024-02-28 12:00:00,204.29,204.3,202.94,203.26,5313684.0,204.29,204.3,202.94,203.26,5313684.0
2024-02-28 12:30:00,203.27,203.67,202.5,203.36,4280638.0,203.27,203.67,202.5,203.36,4280638.0
2024-02-28 13:00:00,203.36,203.75,202.42,202.8,3879736.0,203.36,203.75,202.42,202.8,3879736.0
2024-02-28 13:30:00,202.82,203.73,202.78,203.72,3607890.0,202.82,203.73,202.78,203.72,3607890.0
2024-02-28 14:00:00,203.7,203.73,202.15,202.17,4505268.0,203.7,203.73,202.15,202.17,4505268.0
2024-02-28 14:30:00,202.17,202.41,201.67,202.17,4067170.0,202.17,202.41,201.67,202.17,4067170.0
2024-02-28 15:00:00,202.18,202.44,201.3,202.05,3897453.0,202.18,202.44,201.3,202.05,3897453.0
2024-02-28 15:30:00,202.06,202.41,201.66,202.15,4198559.0,202.06,202.41,201.66,202.15,4198559.0
2024-02-29 09:30:00,204.18,205.28,202.31,202.44,13277039.0,204.18,205.28,202.31,202.44,13277039.0
2024-02-29 10:00:00,202.43,203.53,200.5,202.04,9176398.0,202.43,203.53,200.5,202.04,9176398.0
2024-02-29 10:30:00,202.03,202.22,199.93,200.38,6893021.0,202.03,202.22,199.93,200.38,6893021.0
2024-02-29 11:00:00,200.39,200.68,199.51,199.67,5381824.0,200.39,200.68,199.51,199.67,5381824.0
2024-02-29 11:30:00,199.66,200.25,198.44,200.06,5191504.0,199.66,200.25,198.44,200.06,5191504.0
2024-02-29 12:00:00,200.03,200.42,199.47,199.57,3311352.0,200.03,200.42,199.47,199.57,3311352.0
2024-02-29 12:30:00,199.56,200.38,199.51,200.35,2498398.0,199.56,200.38,199.51,200.35,2498398.0
2024-02-29 13:00:00,200.37,200.87,199.96,200.61,2596712.0,200.37,200.87,199.96,200.61,2596712.0
2024-02-29 13:30:00,200.62,201.04,200.05,200.74,2711453.0,200.62,201.04,200.05,200.74,2711453.0
2024-02-29 14:00:00,200.75,201.06,199.83,200.05,2981286.0,200.75,201.06,199.83,200.05,2981286.0
2024-02-29 14:30:00,200.05,200.58,199.99,200.58,2060656.0,200.05,200.58,199.99,200.58,2060656.0
2024-02-29 15:00:00,200.58,201.25,200.56,200.86,2777468.0,200.58,201.25,200.56,200.86,2777468.0
2024-02-29 15:30:00,200.87,202.19,200.74,201.75,5257537.0,200.87,202.19,200.74,201.75,5257537.0
2024-03-01 09:30:00,200.52,201.46,198.5,199.91,11111180.0,200.52,201.46,198.5,199.91,11111180.0
2024-03-01 10:00:00,199.95,200.72,199.47,199.56,6774266.0,199.95,200.72,199.47,199.56,6774266.0
2024-03-01 10:30:00,199.56,199.93,198.94,199.2,4974674.0,199.56,199.93,198.94,199.2,4974674.0
2024-03-01 11:00:00,199.2,200.99,199.08,200.86,4653409.0,199.2,200.99,199.08,200.86,4653409.0
2024-03-01 11:30:00,200.87,201.12,200.52,200.67,3587506.0,200.87,201.12,200.52,200.67,3587506.0
2024-03-01 12:00:00,200.68,202.68,200.55,202.45,5234920.0,200.68,202.68,200.55,202.45,5234920.0
2024-03-01 12:30:00,202.46,203.25,202.17,203.12,4620107.0,202.46,203.25,202.17,203.12,4620107.0
2024-03-01 13:00:00,203.14,204.43,202.76,204.27,4615239.0,203.14,204.43,202.76,204.27,4615239.0
2024-03-01 13:30:00,204.28,204.52,203.45,203.76,4636318.0,204.28,204.52,203.45,203.76,4636318.0
2024-03-01 14:00:00,203.77,203.9,203.02,203.58,3917954.0,203.77,203.9,203.02,203.58,3917954.0
2024-03-01 14:30:00,203.57,203.8,202.73,203.07,3231943.0,203.57,203.8,202.73,203.07,3231943.0
2024-03-01 15:00:00,203.06,203.44,202.47,203.33,3788782.0,203.06,203.44,202.47,203.33,3788782.0
2024-03-01 15:30:00,203.32,203.39,202.51,202.7,4467821.0,203.32,203.39,202.51,202.7,4467821.0
2024-03-04 09:30:00,198.73,199.75,192.87,193.29,16411003.0,198.73,199.75,192.87,193.29,16411003.0
2024-03-04 10:00:00,193.32,193.47,191.81,192.06,10255099.0,193.32,193.47,191.81,192.06,10255099.0
2024-03-04 10:30:00,192.08,192.5,190.72,191.27,8591724.0,192.08,192.5,190.72,191.27,8591724.0
2024-03-04 11:00:00,191.27,191.55,190.12,190.56,7276289.0,191.27,191.55,190.12,190.56,7276289.0
2024-03-04 11:30:00,190.56,190.72,189.25,190.23,8008059.0,190.56,190.72,189.25,190.23,8008059.0
2024-03-04 12:00:00,190.21,190.4,188.72,189.16,6745184.0,190.21,190.4,188.72,189.16,6745184.0
2024-03-04 12:30:00,189.15,189.38,186.84,187.76,9212249.0,189.15,189.38,186.84,187.76,9212249.0
2024-03-04 13:00:00,187.75,188.38,187.31,187.35,6400088.0,187.75,188.38,187.31,187.35,6400088.0
2024-03-04 13:30:00,187.36,187.71,186.72,187.25,5305554.0,187.36,187.71,186.72,187.25,5305554.0
2024-03-04 14:00:00,187.24,187.61,186.75,187.23,4934481.0,187.24,187.61,186.75,187.23,4934481.0
2024-03-04 14:30:00,187.24,189.15,187.14,189.04,6471239.0,187.24,189.15,187.14,189.04,6471239.0
2024-03-04 15:00:00,189.02,190.11,188.86,189.99,7137768.0,189.02,190.11,188.86,189.99,7137768.0
2024-03-04 15:30:00,190.02,190.14,188.12,188.13,8213987.0,190.02,190.14,188.12,188.13,8213987.0
2024-03-05 09:30:00,183.05,184.59,181.57,182.5,16161759.0,183.05,184.59,181.57,182.5,16161759.0
2024-03-05 10:00:00,182.51,184.35,178.77,178.9,13983861.0,182.51,184.35,178.77,178.9,13983861.0
2024-03-05 10:30:00,178.87,180.0,178.33,178.82,9886679.0,178.87,180.0,178.33,178.82,9886679.0
2024-03-05 11:00:00,178.84,179.05,177.57,178.31,6763793.0,178.84,179.05,177.57,178.31,6763793.0
2024-03-05 11:30:00,178.31,179.18,178.23,178.93,4834202.0,178.31,179.18,178.23,178.93,4834202.0
2024-03-05 12:00:00,178.94,181.29,178.87,181.24,5914718.0,178.94,181.29,178.87,181.24,5914718.0
2024-03-05 12:30:00,181.25,181.77,180.37,181.14,4919173.0,181.25,181.77,180.37,181.14,4919173.0
2024-03-05 13:00:00,181.12,181.37,180.1,180.65,4086090.0,181.12,181.37,180.1,180.65,4086090.0
2024-03-05 13:30:00,180.63,181.9,180.5,181.06,4979483.0,180.63,181.9,180.5,181.06,4979483.0
2024-03-05 14:00:00,181.05,181.72,180.57,180.9,3954813.0,181.05,181.72,180.57,180.9,3954813.0
2024-03-05 14:30:00,180.9,180.94,179.27,179.38,4083899.0,180.9,180.94,179.27,179.38,4083899.0
2024-03-05 15:00:00,179.39,180.33,179.28,180.28,4687085.0,179.39,180.33,179.28,180.28,4687085.0
2024-03-05 15:30:00,180.28,181.09,179.88,180.8,6307402.0,180.28,181.09,179.88,180.8,6307402.0
2024-03-06 09:30:00,179.99,181.58,175.76,176.27,13687009.0,179.99,181.58,175.76,176.27,13687009.0
2024-03-06 10:00:00,176.28,176.64,173.7,176.4,12031585.0,176.28,176.64,173.7,176.4,12031585.0
2024-03-06 10:30:00,176.38,178.14,176.28,176.95,7558722.0,176.38,178.14,176.28,176.95,7558722.0
2024-03-06 11:00:00,176.95,178.0,176.4,176.62,5508351.0,176.95,178.0,176.4,176.62,5508351.0
2024-03-06 11:30:00,176.61,178.09,176.06,177.83,4633373.0,176.61,178.09,176.06,177.83,4633373.0
2024-03-06 12:00:00,177.84,178.99,177.4,178.66,4430470.0,177.84,178.99,177.4,178.66,4430470.0
2024-03-06 12:30:00,178.67,179.03,178.07,178.73,3531783.0,178.67,179.03,178.07,178.73,3531783.0
2024-03-06 13:00:00,178.76,179.99,178.69,179.88,3886600.0,178.76,179.99,178.69,179.88,3886600.0
2024-03-06 13:30:00,179.9,180.05,177.55,177.77,5953069.0,179.9,180.05,177.55,177.77,5953069.0
2024-03-06 14:00:00,177.76,177.76,176.3,177.08,5269693.0,177.76,177.76,176.3,177.08,5269693.0
2024-03-06 14:30:00,177.09,178.12,176.45,177.74,4443272.0,177.09,178.12,176.45,177.74,4443272.0
2024-03-06 15:00:00,177.72,178.02,176.94,177.22,3810125.0,177.72,178.02,176.94,177.22,3810125.0
2024-03-06 15:30:00,177.23,177.25,176.19,176.5,6075400.0,177.23,177.25,176.19,176.5,6075400.0
2024-03-07 09:30:00,174.37,179.78,173.7,177.87,16441220.0,174.37,179.78,173.7,177.87,16441220.0
2024-03-07 10:00:00,177.78,177.78,175.5,175.92,9296673.0,177.78,177.78,175.5,175.92,9296673.0
2024-03-07 10:30:00,175.93,178.81,175.25,178.38,8803088.0,175.93,178.81,175.25,178.38,8803088.0
2024-03-07 11:00:00,178.39,179.2,177.26,177.38,5914607.0,178.39,179.2,177.26,177.38,5914607.0
2024-03-07 11:30:00,177.38,177.51,176.62,176.98,4945236.0,177.38,177.51,176.62,176.98,4945236.0
2024-03-07 12:00:00,176.97,177.2,176.0,176.89,4572289.0,176.97,177.2,176.0,176.89,4572289.0
2024-03-07 12:30:00,176.87,177.79,176.86,177.32,3208997.0,176.87,177.79,176.86,177.32,3208997.0
2024-03-07 13:00:00,177.33,179.11,177.26,179.0,4261820.0,177.33,179.11,177.26,179.0,4261820.0
2024-03-07 13:30:00,179.02,179.76,178.44,178.69,5552931.0,179.02,179.76,178.44,178.69,5552931.0
2024-03-07 14:00:00,178.7,179.81,178.21,179.4,3765000.0,178.7,179.81,178.21,179.4,3765000.0
2024-03-07 14:30:00,179.4,180.0,179.26,179.72,4454880.0,179.4,180.0,179.26,179.72,4454880.0
2024-03-07 15:00:00,179.72,179.72,178.76,179.02,3829346.0,179.72,179.72,178.76,179.02,3829346.0
2024-03-07 15:30:00,179.01,179.67,178.49,178.57,5042602.0,179.01,179.67,178.49,178.57,5042602.0
2024-03-08 09:30:00,181.5,182.73,179.21,180.2,11212571.0,181.5,182.73,179.21,180.2,11212571.0
2024-03-08 10:00:00,180.2,180.39,177.7,179.02,8165941.0,180.2,180.39,177.7,179.02,8165941.0
2024-03-08 10:30:00,179.03,179.23,175.59,175.65,8658479.0,179.03,179.23,175.59,175.65,8658479.0
2024-03-08 11:00:00,175.65,176.26,174.77,175.06,6186700.0,175.65,176.26,174.77,175.06,6186700.0
2024-03-08 11:30:00,175.07,176.71,174.7,176.44,4963070.0,175.07,176.71,174.7,176.44,4963070.0
2024-03-08 12:00:00,176.45,176.82,175.45,176.25,3628560.0,176.45,176.82,175.45,176.25,3628560.0
2024-03-08 12:30:00,176.27,176.31,175.15,175.37,2827747.0,176.27,176.31,175.15,175.37,2827747.0
2024-03-08 13:00:00,175.37,176.34,175.21,176.07,2587283.0,175.37,176.34,175.21,176.07,2587283.0
2024-03-08 13:30:00,176.05,176.24,174.9,175.46,2976069.0,176.05,176.24,174.9,175.46,2976069.0
2024-03-08 14:00:00,175.48,175.89,175.2,175.48,2597905.0,175.48,175.89,175.2,175.48,2597905.0
2024-03-08 14:30:00,175.47,176.8,175.47,176.21,3343153.0,175.47,176.8,175.47,176.21,3343153.0
2024-03-08 15:00:00,176.2,176.49,175.51,175.6,3115322.0,176.2,176.49,175.51,175.6,3115322.0
2024-03-08 15:30:00,175.61,176.18,175.04,175.34,4854351.0,175.61,176.18,175.04,175.34,4854351.0
2024-03-11 09:30:00,175.48,182.39,174.8,181.81,16027156.0,175.48,182.39,174.8,181.81,16027156.0
2024-03-11 10:00:00,181.83,182.87,178.91,179.88,9796489.0,181.83,182.87,178.91,179.88,9796489.0
2024-03-11 10:30:00,179.89,180.6,178.15,178.81,6456399.0,179.89,180.6,178.15,178.81,6456399.0
2024-03-11 11:00:00,178.8,178.99,177.85,177.89,3914365.0,178.8,178.99,177.85,177.89,3914365.0
2024-03-11 11:30:00,177.89,178.57,177.11,178.17,4632298.0,177.89,178.57,177.11,178.17,4632298.0
2024-03-11 12:00:00,178.16,178.95,177.63,178.53,3665106.0,178.16,178.95,177.63,178.53,3665106.0
2024-03-11 12:30:00,178.53,179.09,178.0,178.82,3181120.0,178.53,179.09,178.0,178.82,3181120.0
2024-03-11 13:00:00,178.83,179.05,177.9,178.91,3245538.0,178.83,179.05,177.9,178.91,3245538.0
2024-03-11 13:30:00,178.92,179.43,178.5,179.28,3041874.0,178.92,179.43,178.5,179.28,3041874.0
2024-03-11 14:00:00,179.27,179.58,179.1,179.1,2282083.0,179.27,179.58,179.1,179.1,2282083.0
2024-03-11 14:30:00,179.11,179.13,178.45,178.66,2354415.0,179.11,179.13,178.45,178.66,2354415.0
2024-03-11 15:00:00,178.66,178.66,176.69,176.73,3357520.0,178.66,178.66,176.69,176.73,3357520.0
2024-03-11 15:30:00,176.75,177.9,176.52,177.83,5585543.0,176.75,177.9,176.52,177.83,5585543.0
2024-03-12 09:30:00,177.71,177.96,172.41,173.21,15906402.0,177.71,177.96,172.41,173.21,15906402.0
2024-03-12 10:00:00,173.25,175.48,172.62,175.3,9095397.0,173.25,175.48,172.62,175.3,9095397.0
2024-03-12 10:30:00,175.3,177.35,174.84,177.01,6933430.0,175.3,177.35,174.84,177.01,6933430.0
2024-03-12 11:00:00,177.02,178.78,176.61,178.55,6083152.0,177.02,178.78,176.61,178.55,6083152.0
2024-03-12 11:30:00,178.57,178.72,176.76,178.19,5732241.0,178.57,178.72,176.76,178.19,5732241.0
2024-03-12 12:00:00,178.21,179.08,177.92,178.11,4115655.0,178.21,179.08,177.92,178.11,4115655.0
2024-03-12 12:30:00,178.11,178.2,176.83,177.31,3194504.0,178.11,178.2,176.83,177.31,3194504.0
2024-03-12 13:00:00,177.29,178.12,176.83,178.1,3177612.0,177.29,178.12,176.83,178.1,3177612.0
2024-03-12 13:30:00,178.12,178.49,177.8,178.46,2318514.0,178.12,178.49,177.8,178.46,2318514.0
2024-03-12 14:00:00,178.46,178.84,178.12,178.83,2214643.0,178.46,178.84,178.12,178.83,2214643.0
2024-03-12 14:30:00,178.83,179.43,178.75,178.99,2822333.0,178.83,179.43,178.75,178.99,2822333.0
2024-03-12 15:00:00,178.99,179.12,178.51,179.06,2285031.0,178.99,179.12,178.51,179.06,2285031.0
2024-03-12 15:30:00,179.07,179.09,177.32,177.47,4353006.0,179.07,179.09,177.32,177.47,4353006.0
2024-03-13 09:30:00,173.05,176.05,172.6,173.56,12487340.0,173.05,176.05,172.6,173.56,12487340.0
2024-03-13 10:00:00,173.56,173.64,171.71,172.36,9697510.0,173.56,173.64,171.71,172.36,9697510.0
2024-03-13 10:30:00,172.37,172.55,170.6,170.76,9197838.0,172.37,172.55,170.6,170.76,9197838.0
2024-03-13 11:00:00,170.79,172.96,170.62,172.71,6150184.0,170.79,172.96,170.62,172.71,6150184.0
2024-03-13 11:30:00,172.72,173.16,171.72,172.16,4482911.0,172.72,173.16,171.72,172.16,4482911.0
2024-03-13 12:00:00,172.16,172.44,171.38,171.82,3321527.0,172.16,172.44,171.38,171.82,3321527.0
2024-03-13 12:30:00,171.81,171.86,170.85,170.95,3202855.0,171.81,171.86,170.85,170.95,3202855.0
2024-03-13 13:00:00,170.95,172.05,170.9,171.75,3327065.0,170.95,172.05,170.9,171.75,3327065.0
2024-03-13 13:30:00,171.76,172.03,170.7,170.88,3925129.0,171.76,172.03,170.7,170.88,3925129.0
2024-03-13 14:00:00,170.88,171.23,170.11,170.17,4532784.0,170.88,171.23,170.11,170.17,4532784.0
2024-03-13 14:30:00,170.16,170.74,170.06,170.25,4099985.0,170.16,170.74,170.06,170.25,4099985.0
2024-03-13 15:00:00,170.25,171.04,169.29,169.57,5293565.0,170.25,171.04,169.29,169.57,5293565.0
2024-03-13 15:30:00,169.56,170.12,169.15,169.5,6911437.0,169.56,170.12,169.15,169.5,6911437.0
2024-03-14 09:30:00,167.77,171.17,165.0,165.34,16698024.0,167.77,171.17,165.0,165.34,16698024.0
2024-03-14 10:00:00,165.33,167.37,165.2,166.05,8349589.0,165.33,167.37,165.2,166.05,8349589.0
2024-03-14 10:30:00,166.0,166.84,165.11,165.38,6122620.0,166.0,166.84,165.11,165.38,6122620.0
2024-03-14 11:00:00,165.39,165.46,163.31,163.35,8551999.0,165.39,165.46,163.31,163.35,8551999.0
2024-03-14 11:30:00,163.36,163.86,162.72,162.81,8066017.0,163.36,163.86,162.72,162.81,8066017.0
2024-03-14 12:00:00,162.82,163.2,161.88,162.59,7021069.0,162.82,163.2,161.88,162.59,7021069.0
2024-03-14 12:30:00,162.6,163.75,162.49,162.88,5026844.0,162.6,163.75,162.49,162.88,5026844.0
2024-03-14 13:00:00,162.88,163.33,162.07,162.1,3868100.0,162.88,163.33,162.07,162.1,3868100.0
2024-03-14 13:30:00,162.08,163.27,161.68,163.13,4255230.0,162.08,163.27,161.68,163.13,4255230.0
2024-03-14 14:00:00,163.16,163.54,162.2,162.36,3949346.0,163.16,163.54,162.2,162.36,3949346.0
2024-03-14 14:30:00,162.37,162.55,160.84,160.95,5720730.0,162.37,162.55,160.84,160.95,5720730.0
2024-03-14 15:00:00,160.97,161.35,160.51,161.14,5982777.0,160.97,161.35,160.51,161.14,5982777.0
2024-03-14 15:30:00,161.15,162.68,160.63,162.5,7598593.0,161.15,162.68,160.63,162.5,7598593.0
2024-03-15 09:30:00,163.16,165.19,161.26,161.47,16539641.0,163.16,165.19,161.26,161.47,16539641.0
2024-03-15 10:00:00,161.5,163.07,161.11,162.92,7685493.0,161.5,163.07,161.11,162.92,7685493.0
2024-03-15 10:30:00,162.95,164.15,162.44,162.73,6118823.0,162.95,164.15,162.44,162.73,6118823.0
2024-03-15 11:00:00,162.75,163.79,162.36,163.61,4050896.0,162.75,163.79,162.36,163.61,4050896.0
2024-03-15 11:30:00,163.57,163.66,162.19,162.89,3706559.0,163.57,163.66,162.19,162.89,3706559.0
2024-03-15 12:00:00,162.85,162.86,161.33,161.83,3876784.0,162.85,162.86,161.33,161.83,3876784.0
2024-03-15 12:30:00,161.83,161.94,160.84,160.86,3678737.0,161.83,161.94,160.84,160.86,3678737.0
2024-03-15 13:00:00,160.87,162.19,160.76,161.97,3285214.0,160.87,162.19,160.76,161.97,3285214.0
2024-03-15 13:30:00,161.95,163.27,161.91,162.88,3658697.0,161.95,163.27,161.91,162.88,3658697.0
2024-03-15 14:00:00,162.88,163.1,162.33,162.66,2861792.0,162.88,163.1,162.33,162.66,2861792.0
2024-03-15 14:30:00,162.66,163.89,162.57,163.51,3710632.0,162.66,163.89,162.57,163.51,3710632.0
2024-03-15 15:00:00,163.52,163.72,162.67,163.19,3802561.0,163.52,163.72,162.67,163.19,3802561.0
2024-03-15 15:30:00,163.18,163.78,162.71,163.59,5249416.0,163.18,163.78,162.71,163.59,5249416.0
2024-03-18 09:30:00,170.08,170.2,165.9,167.36,13612763.0,170.08,170.2,165.9,167.36,13612763.0
2024-03-18 10:00:00,167.38,171.21,166.82,171.15,10461535.0,167.38,171.21,166.82,171.15,10461535.0
2024-03-18 10:30:00,171.15,173.07,171.0,173.0,11109140.0,171.15,173.07,171.0,173.0,11109140.0
2024-03-18 11:00:00,172.99,174.72,172.7,173.68,9454391.0,172.99,174.72,172.7,173.68,9454391.0
2024-03-18 11:30:00,173.67,174.1,172.75,173.66,5333830.0,173.67,174.1,172.75,173.66,5333830.0
2024-03-18 12:00:00,173.67,173.76,172.48,172.82,4509999.0,173.67,173.76,172.48,172.82,4509999.0
2024-03-18 12:30:00,172.8,173.72,172.55,172.97,4046792.0,172.8,173.72,172.55,172.97,4046792.0
2024-03-18 13:00:00,172.98,173.04,171.92,172.82,3523382.0,172.98,173.04,171.92,172.82,3523382.0
2024-03-18 13:30:00,172.83,173.46,172.03,173.26,3348438.0,172.83,173.46,172.03,173.26,3348438.0
2024-03-18 14:00:00,173.26,174.2,173.1,174.16,3466928.0,173.26,174.2,173.1,174.16,3466928.0
2024-03-18 14:30:00,174.16,174.24,173.41,173.44,3101211.0,174.16,174.24,173.41,173.44,3101211.0
2024-03-18 15:00:00,173.42,174.22,173.22,174.15,3295623.0,173.42,174.22,173.22,174.15,3295623.0
2024-03-18 15:30:00,174.15,174.41,173.33,173.94,6285553.0,174.15,174.41,173.33,173.94,6285553.0
2024-03-19 09:30:00,172.35,172.82,167.42,168.88,13755058.0,172.35,172.82,167.42,168.88,13755058.0
2024-03-19 10:00:00,168.89,170.69,168.3,169.36,8318981.0,168.89,170.69,168.3,169.36,8318981.0
2024-03-19 10:30:00,169.36,171.42,168.84,170.48,6281192.0,169.36,171.42,168.84,170.48,6281192.0
2024-03-19 11:00:00,170.5,171.84,170.31,171.76,4120756.0,170.5,171.84,170.31,171.76,4120756.0
2024-03-19 11:30:00,171.76,172.33,171.21,171.53,3677584.0,171.76,172.33,171.21,171.53,3677584.0
2024-03-19 12:00:00,171.52,172.0,171.0,171.94,3114971.0,171.52,172.0,171.0,171.94,3114971.0
2024-03-19 12:30:00,171.93,172.4,171.2,171.83,2918264.0,171.93,172.4,171.2,171.83,2918264.0
2024-03-19 13:00:00,171.83,172.72,171.17,171.73,3039106.0,171.83,172.72,171.17,171.73,3039106.0
2024-03-19 13:30:00,171.72,171.92,171.1,171.46,2310053.0,171.72,171.92,171.1,171.46,2310053.0
2024-03-19 14:00:00,171.46,171.54,170.55,171.43,2836565.0,171.46,171.54,170.55,171.43,2836565.0
2024-03-19 14:30:00,171.42,172.2,171.4,171.67,2820572.0,171.42,172.2,171.4,171.67,2820572.0
2024-03-19 15:00:00,171.65,171.94,171.02,171.22,2688149.0,171.65,171.94,171.02,171.22,2688149.0
2024-03-19 15:30:00,171.21,171.8,171.09,171.31,3230414.0,171.21,171.8,171.09,171.31,3230414.0
2024-03-20 09:30:00,172.98,174.32,171.42,171.87,10447436.0,172.98,174.32,171.42,171.87,10447436.0
2024-03-20 10:00:00,171.86,172.84,170.82,171.12,7386316.0,171.86,172.84,170.82,171.12,7386316.0
2024-03-20 10:30:00,171.14,173.17,171.09,172.9,6084939.0,171.14,173.17,171.09,172.9,6084939.0
2024-03-20 11:00:00,172.9,173.51,172.61,172.65,5101922.0,172.9,173.51,172.61,172.65,5101922.0
2024-03-20 11:30:00,172.65,173.46,172.65,172.84,3513105.0,172.65,173.46,172.65,172.84,3513105.0
2024-03-20 12:00:00,172.84,172.85,171.78,171.9,3276722.0,172.84,172.85,171.78,171.9,3276722.0
2024-03-20 12:30:00,171.92,173.06,171.75,172.83,2599095.0,171.92,173.06,171.75,172.83,2599095.0
2024-03-20 13:00:00,172.84,173.17,172.53,172.95,2141468.0,172.84,173.17,172.53,172.95,2141468.0
2024-03-20 13:30:00,172.94,173.39,172.82,173.1,2363621.0,172.94,173.39,172.82,173.1,2363621.0
2024-03-20 14:00:00,173.09,174.83,173.08,173.87,6164924.0,173.09,174.83,173.08,173.87,6164924.0
2024-03-20 14:30:00,173.87,175.61,172.48,174.93,7505336.0,173.87,175.61,172.48,174.93,7505336.0
2024-03-20 15:00:00,174.94,175.64,174.53,175.38,4878536.0,174.94,175.64,174.53,175.38,4878536.0
2024-03-20 15:30:00,175.37,176.25,175.24,175.73,5777339.0,175.37,176.25,175.24,175.73,5777339.0
2024-03-21 09:30:00,176.39,178.18,174.32,174.4,11415643.0,176.39,178.18,174.32,174.4,11415643.0
2024-03-21 10:00:00,174.38,175.35,173.8,175.07,6952634.0,174.38,175.35,173.8,175.07,6952634.0
2024-03-21 10:30:00,175.07,175.8,174.08,175.3,5511184.0,175.07,175.8,174.08,175.3,5511184.0
2024-03-21 11:00:00,175.29,175.95,174.34,175.08,4036659.0,175.29,175.95,174.34,175.08,4036659.0
2024-03-21 11:30:00,175.09,175.29,173.76,174.24,4080930.0,175.09,175.29,173.76,174.24,4080930.0
2024-03-21 12:00:00,174.25,174.75,173.78,174.26,2889732.0,174.25,174.75,173.78,174.26,2889732.0
2024-03-21 12:30:00,174.27,174.42,173.84,174.09,2441399.0,174.27,174.42,173.84,174.09,2441399.0
2024-03-21 13:00:00,174.08,174.09,172.83,173.37,3464845.0,174.08,174.09,172.83,173.37,3464845.0
2024-03-21 13:30:00,173.36,173.58,172.3,172.41,3045377.0,173.36,173.58,172.3,172.41,3045377.0
2024-03-21 14:00:00,172.4,172.51,171.82,172.26,3250237.0,172.4,172.51,171.82,172.26,3250237.0
2024-03-21 14:30:00,172.26,173.01,171.8,172.92,2857235.0,172.26,173.01,171.8,172.92,2857235.0
2024-03-21 15:00:00,172.92,173.27,172.7,173.09,2807457.0,172.92,173.27,172.7,173.09,2807457.0
2024-03-21 15:30:00,173.1,173.36,172.76,172.77,3832453.0,173.1,173.36,172.76,172.77,3832453.0
2024-03-22 09:30:00,166.65,169.6,166.3,168.14,13710085.0,166.65,169.6,166.3,168.14,13710085.0
2024-03-22 10:00:00,168.15,170.03,168.06,169.32,8046168.0,168.15,170.03,168.06,169.32,8046168.0
2024-03-22 10:30:00,169.34,170.03,168.7,169.68,5250704.0,169.34,170.03,168.7,169.68,5250704.0
2024-03-22 11:00:00,169.7,170.75,169.03,170.68,4892562.0,169.7,170.75,169.03,170.68,4892562.0
2024-03-22 11:30:00,170.68,170.69,169.35,169.67,4052519.0,170.68,170.69,169.35,169.67,4052519.0
2024-03-22 12:00:00,169.67,169.8,168.71,169.37,3198672.0,169.67,169.8,168.71,169.37,3198672.0
2024-03-22 12:30:00,169.4,169.91,169.3,169.63,2233350.0,169.4,169.91,169.3,169.63,2233350.0
2024-03-22 13:00:00,169.62,170.46,169.5,170.39,2573387.0,169.62,170.46,169.5,170.39,2573387.0
2024-03-22 13:30:00,170.38,170.82,170.11,170.22,2569903.0,170.38,170.82,170.11,170.22,2569903.0
2024-03-22 14:00:00,170.2,170.98,170.16,170.91,2674613.0,170.2,170.98,170.16,170.91,2674613.0
2024-03-22 14:30:00,170.92,171.2,170.66,170.75,2246498.0,170.92,171.2,170.66,170.75,2246498.0
2024-03-22 15:00:00,170.73,170.85,170.24,170.62,2436459.0,170.73,170.85,170.24,170.62,2436459.0
2024-03-22 15:30:00,170.64,171.18,170.49,170.78,3482603.0,170.64,171.18,170.49,170.78,3482603.0
2024-03-25 09:30:00,168.75,175.24,168.73,172.59,13393667.0,168.75,175.24,168.73,172.59,13393667.0
2024-03-25 10:00:00,172.57,172.7,170.07,170.56,7268110.0,172.57,172.7,170.07,170.56,7268110.0
2024-03-25 10:30:00,170.59,170.79,169.55,169.96,6181063.0,170.59,170.79,169.55,169.96,6181063.0
2024-03-25 11:00:00,169.96,171.28,169.96,171.17,4303876.0,169.96,171.28,169.96,171.17,4303876.0
2024-03-25 11:30:00,171.18,172.08,170.88,171.9,3804392.0,171.18,172.08,170.88,171.9,3804392.0
2024-03-25 12:00:00,171.9,172.64,171.65,172.33,3328947.0,171.9,172.64,171.65,172.33,3328947.0
2024-03-25 12:30:00,172.34,173.08,172.1,172.86,3148770.0,172.34,173.08,172.1,172.86,3148770.0
2024-03-25 13:00:00,172.87,172.87,172.24,172.27,2601415.0,172.87,172.87,172.24,172.27,2601415.0
2024-03-25 13:30:00,172.27,172.73,172.17,172.59,1725593.0,172.27,172.73,172.17,172.59,1725593.0
2024-03-25 14:00:00,172.61,173.6,172.53,173.32,3525308.0,172.61,173.6,172.53,173.32,3525308.0
2024-03-25 14:30:00,173.32,173.72,172.64,172.66,2889572.0,173.32,173.72,172.64,172.66,2889572.0
2024-03-25 15:00:00,172.66,172.74,171.93,171.98,2387348.0,172.66,172.74,171.93,171.98,2387348.0
2024-03-25 15:30:00,171.97,172.81,171.88,172.64,3411212.0,171.97,172.81,171.88,172.64,3411212.0
2024-03-26 09:30:00,178.58,183.28,177.63,181.98,22402653.0,178.58,183.28,177.63,181.98,22402653.0
2024-03-26 10:00:00,182.0,183.32,180.95,182.21,10387624.0,182.0,183.32,180.95,182.21,10387624.0
2024-03-26 10:30:00,182.21,184.25,181.38,183.32,9263139.0,182.21,184.25,181.38,183.32,9263139.0
2024-03-26 11:00:00,183.31,183.38,181.76,181.87,6120042.0,183.31,183.38,181.76,181.87,6120042.0
2024-03-26 11:30:00,181.87,182.28,180.81,180.85,6214179.0,181.87,182.28,180.81,180.85,6214179.0
2024-03-26 12:00:00,180.86,182.02,179.86,180.52,5892437.0,180.86,182.02,179.86,180.52,5892437.0
2024-03-26 12:30:00,180.5,181.0,179.94,180.15,3494175.0,180.5,181.0,179.94,180.15,3494175.0
2024-03-26 13:00:00,180.13,180.19,178.85,179.31,4238492.0,180.13,180.19,178.85,179.31,4238492.0
2024-03-26 13:30:00,179.31,179.54,178.71,179.08,3111335.0,179.31,179.54,178.71,179.08,3111335.0
2024-03-26 14:00:00,179.07,179.88,178.96,179.03,2968094.0,179.07,179.88,178.96,179.03,2968094.0
2024-03-26 14:30:00,179.02,179.6,178.9,179.56,2731172.0,179.02,179.6,178.9,179.56,2731172.0
2024-03-26 15:00:00,179.57,179.57,178.44,178.52,3407672.0,179.57,179.57,178.44,178.52,3407672.0
2024-03-26 15:30:00,178.54,178.58,177.38,177.7,5412973.0,178.54,178.58,177.38,177.7,5412973.0
2024-03-27 09:30:00,181.41,181.58,176.19,176.25,14413979.0,181.41,181.58,176.19,176.25,14413979.0
2024-03-27 10:00:00,176.23,178.37,176.0,177.75,7618516.0,176.23,178.37,176.0,177.75,7618516.0
2024-03-27 10:30:00,177.73,178.83,177.24,178.53,5312176.0,177.73,178.83,177.24,178.53,5312176.0
2024-03-27 11:00:00,178.51,179.45,178.13,179.04,4079767.0,178.51,179.45,178.13,179.04,4079767.0
2024-03-27 11:30:00,179.06,179.55,178.25,179.48,3516429.0,179.06,179.55,178.25,179.48,3516429.0
2024-03-27 12:00:00,179.47,180.75,179.35,180.65,5002846.0,179.47,180.75,179.35,180.65,5002846.0
2024-03-27 12:30:00,180.64,181.91,180.39,180.68,5914803.0,180.64,181.91,180.39,180.68,5914803.0
2024-03-27 13:00:00,180.7,180.71,179.65,179.87,3550610.0,180.7,180.71,179.65,179.87,3550610.0
2024-03-27 13:30:00,179.86,180.09,179.43,179.62,2876511.0,179.86,180.09,179.43,179.62,2876511.0
2024-03-27 14:00:00,179.63,180.58,179.57,180.45,2851459.0,179.63,180.58,179.57,180.45,2851459.0
2024-03-27 14:30:00,180.45,180.79,180.1,180.1,3158445.0,180.45,180.79,180.1,180.1,3158445.0
2024-03-27 15:00:00,180.1,180.25,179.35,179.75,2715496.0,180.1,180.25,179.35,179.75,2715496.0
2024-03-27 15:30:00,179.76,180.18,179.13,179.91,4052447.0,179.76,180.18,179.13,179.91,4052447.0
2024-03-28 09:30:00,177.4,179.57,176.3,176.73,11668041.0,177.4,179.57,176.3,176.73,11668041.0
2024-03-28 10:00:00,176.81,177.25,175.7,176.91,7559676.0,176.81,177.25,175.7,176.91,7559676.0
2024-03-28 10:30:00,176.92,177.86,176.3,177.53,5559761.0,176.92,177.86,176.3,177.53,5559761.0
2024-03-28 11:00:00,177.54,177.78,176.5,176.63,3806297.0,177.54,177.78,176.5,176.63,3806297.0
2024-03-28 11:30:00,176.61,177.17,176.01,176.85,3848659.0,176.61,177.17,176.01,176.85,3848659.0
2024-03-28 12:00:00,176.85,177.63,176.27,177.46,3555312.0,176.85,177.63,176.27,177.46,3555312.0
2024-03-28 12:30:00,177.44,177.98,177.3,177.59,3217738.0,177.44,177.98,177.3,177.59,3217738.0
2024-03-28 13:00:00,177.58,177.84,176.96,177.16,2626704.0,177.58,177.84,176.96,177.16,2626704.0
2024-03-28 13:30:00,177.15,177.41,176.68,176.81,2418973.0,177.15,177.41,176.68,176.81,2418973.0
2024-03-28 14:00:00,176.83,177.01,176.39,176.64,2568637.0,176.83,177.01,176.39,176.64,2568637.0
2024-03-28 14:30:00,176.63,176.94,176.07,176.25,2590458.0,176.63,176.94,176.07,176.25,2590458.0
2024-03-28 15:00:00,176.26,176.58,175.8,175.85,3162143.0,176.26,176.58,175.8,175.85,3162143.0
2024-03-28 15:30:00,175.86,176.0,175.3,175.79,5310279.0,175.86,176.0,175.3,175.79,5310279.0
2024-04-01 09:30:00,176.19,176.75,174.09,175.56,10615505.0,176.19,176.75,174.09,175.56,10615505.0
2024-04-01 10:00:00,175.53,175.74,171.6,171.73,7976128.0,175.53,175.74,171.6,171.73,7976128.0
2024-04-01 10:30:00,171.74,171.74,170.21,171.14,8563013.0,171.74,171.74,170.21,171.14,8563013.0
2024-04-01 11:00:00,171.12,172.19,170.94,172.11,4720150.0,171.12,172.19,170.94,172.11,4720150.0
2024-04-01 11:30:00,172.09,172.2,170.89,171.18,3824129.0,172.09,172.2,170.89,171.18,3824129.0
2024-04-01 12:00:00,171.19,172.43,171.07,172.28,2918351.0,171.19,172.43,171.07,172.28,2918351.0
2024-04-01 12:30:00,172.29,173.28,172.1,173.02,3032859.0,172.29,173.28,172.1,173.02,3032859.0
2024-04-01 13:00:00,173.03,173.05,171.74,171.89,2786486.0,173.03,173.05,171.74,171.89,2786486.0
2024-04-01 13:30:00,171.86,172.72,171.75,172.62,2101074.0,171.86,172.72,171.75,172.62,2101074.0
2024-04-01 14:00:00,172.6,173.11,172.11,172.94,2623667.0,172.6,173.11,172.11,172.94,2623667.0
2024-04-01 14:30:00,172.93,173.18,172.59,172.96,2501671.0,172.93,173.18,172.59,172.96,2501671.0
2024-04-01 15:00:00,172.96,174.09,172.84,173.96,3815340.0,172.96,174.09,172.84,173.96,3815340.0
2024-04-01 15:30:00,173.96,175.41,173.2,175.12,6785233.0,173.96,175.41,173.2,175.12,6785233.0
2024-04-02 09:30:00,164.75,167.2,163.43,165.92,20566865.0,164.75,167.2,163.43,165.92,20566865.0
2024-04-02 10:00:00,165.94,166.95,164.89,165.57,10293552.0,165.94,166.95,164.89,165.57,10293552.0
2024-04-02 10:30:00,165.58,165.87,164.34,164.47,7466663.0,165.58,165.87,164.34,164.47,7466663.0
2024-04-02 11:00:00,164.49,165.88,163.9,165.67,7029482.0,164.49,165.88,163.9,165.67,7029482.0
2024-04-02 11:30:00,165.67,166.65,165.11,165.87,5411055.0,165.67,166.65,165.11,165.87,5411055.0
2024-04-02 12:00:00,165.89,166.35,165.51,166.26,4225029.0,165.89,166.35,165.51,166.26,4225029.0
2024-04-02 12:30:00,166.25,167.69,165.99,167.5,5052720.0,166.25,167.69,165.99,167.5,5052720.0
2024-04-02 13:00:00,167.48,167.64,166.6,166.73,3729777.0,167.48,167.64,166.6,166.73,3729777.0
2024-04-02 13:30:00,166.73,167.06,166.29,166.35,3371259.0,166.73,167.06,166.29,166.35,3371259.0
2024-04-02 14:00:00,166.35,166.56,165.9,165.96,3319567.0,166.35,166.56,165.9,165.96,3319567.0
2024-04-02 14:30:00,165.96,166.04,165.25,165.39,3826718.0,165.96,166.04,165.25,165.39,3826718.0
2024-04-02 15:00:00,165.38,166.2,165.36,166.06,3938710.0,165.38,166.2,165.36,166.06,3938710.0
2024-04-02 15:30:00,166.06,167.02,165.81,166.6,6292298.0,166.06,167.02,165.81,166.6,6292298.0
2024-04-03 09:30:00,164.02,166.48,163.28,164.91,13524728.0,164.02,166.48,163.28,164.91,13524728.0
2024-04-03 10:00:00,164.95,167.39,164.72,167.25,8859720.0,164.95,167.39,164.72,167.25,8859720.0
2024-04-03 10:30:00,167.26,167.64,166.5,167.37,6499326.0,167.26,167.64,166.5,167.37,6499326.0
2024-04-03 11:00:00,167.38,168.53,167.22,167.74,5699284.0,167.38,168.53,167.22,167.74,5699284.0
2024-04-03 11:30:00,167.74,168.46,167.33,167.46,4479237.0,167.74,168.46,167.33,167.46,4479237.0
2024-04-03 12:00:00,167.45,168.17,167.05,168.17,3301561.0,167.45,168.17,167.05,168.17,3301561.0
2024-04-03 12:30:00,168.18,168.82,167.82,167.95,3800748.0,168.18,168.82,167.82,167.95,3800748.0
2024-04-03 13:00:00,167.97,168.3,167.66,167.71,2627325.0,167.97,168.3,167.66,167.71,2627325.0
2024-04-03 13:30:00,167.72,167.94,167.35,167.63,2771639.0,167.72,167.94,167.35,167.63,2771639.0
2024-04-03 14:00:00,167.64,168.27,167.52,168.11,2521727.0,167.64,168.27,167.52,168.11,2521727.0
2024-04-03 14:30:00,168.09,168.54,167.9,168.32,2463173.0,168.09,168.54,167.9,168.32,2463173.0
2024-04-03 15:00:00,168.33,168.56,167.32,167.52,3361591.0,168.33,168.56,167.32,167.52,3361591.0
2024-04-03 15:30:00,167.5,168.44,167.12,168.39,4766616.0,167.5,168.44,167.12,168.39,4766616.0
2024-04-04 09:30:00,170.05,170.74,168.01,169.1,9602074.0,170.05,170.74,168.01,169.1,9602074.0
2024-04-04 10:00:00,169.08,170.55,168.37,170.09,6546871.0,169.08,170.55,168.37,170.09,6546871.0
2024-04-04 10:30:00,170.09,171.36,169.96,170.93,6569964.0,170.09,171.36,169.96,170.93,6569964.0
2024-04-04 11:00:00,170.93,172.06,170.72,171.86,5905908.0,170.93,172.06,170.72,171.86,5905908.0
2024-04-04 11:30:00,171.84,175.33,171.84,175.27,10194322.0,171.84,175.33,171.84,175.27,10194322.0
2024-04-04 12:00:00,175.25,175.68,174.44,175.45,10574889.0,175.25,175.68,174.44,175.45,10574889.0
2024-04-04 12:30:00,175.45,177.09,175.33,176.87,8818552.0,175.45,177.09,175.33,176.87,8818552.0
2024-04-04 13:00:00,176.85,177.19,175.58,175.93,7299248.0,176.85,177.19,175.58,175.93,7299248.0
2024-04-04 13:30:00,175.93,176.32,175.05,175.18,5905407.0,175.93,176.32,175.05,175.18,5905407.0
2024-04-04 14:00:00,175.17,175.48,173.31,173.47,6767332.0,175.17,175.48,173.31,173.47,6767332.0
2024-04-04 14:30:00,173.45,173.45,171.87,172.25,7734139.0,173.45,173.45,171.87,172.25,7734139.0
2024-04-04 15:00:00,172.27,172.27,170.75,170.88,6690161.0,172.27,172.27,170.75,170.88,6690161.0
2024-04-04 15:30:00,170.88,172.24,170.84,171.21,6856431.0,170.88,172.24,170.84,171.21,6856431.0
2024-04-05 09:30:00,169.07,170.2,167.12,169.53,11951381.0,169.07,170.2,167.12,169.53,11951381.0
2024-04-05 10:00:00,169.54,170.86,168.8,169.1,6814720.0,169.54,170.86,168.8,169.1,6814720.0
2024-04-05 10:30:00,169.12,170.56,168.87,170.04,5964902.0,169.12,170.56,168.87,170.04,5964902.0
2024-04-05 11:00:00,170.06,170.27,161.31,161.37,23561229.0,170.06,170.27,161.31,161.37,23561229.0
2024-04-05 11:30:00,161.35,168.1,160.51,165.01,21231088.0,161.35,168.1,160.51,165.01,21231088.0
2024-04-05 12:00:00,165.01,167.58,165.01,167.09,6576176.0,165.01,167.58,165.01,167.09,6576176.0
2024-04-05 12:30:00,167.09,169.0,166.58,168.94,5268180.0,167.09,169.0,166.58,168.94,5268180.0
2024-04-05 13:00:00,168.93,168.97,167.78,167.8,3951383.0,168.93,168.97,167.78,167.8,3951383.0
2024-04-05 13:30:00,167.82,168.19,165.44,165.44,5146758.0,167.82,168.19,165.44,165.44,5146758.0
2024-04-05 14:00:00,165.45,165.88,164.25,164.28,4915926.0,165.45,165.88,164.25,164.28,4915926.0
2024-04-05 14:30:00,164.35,165.2,164.0,165.05,4413896.0,164.35,165.2,164.0,165.05,4413896.0
2024-04-05 15:00:00,165.07,165.44,164.81,165.08,3500899.0,165.07,165.44,164.81,165.08,3500899.0
2024-04-05 15:30:00,165.07,165.69,164.85,164.85,5562229.0,165.07,165.69,164.85,164.85,5562229.0
2024-04-08 09:30:00,169.35,173.16,167.79,172.06,17817551.0,169.35,173.16,167.79,172.06,17817551.0
2024-04-08 10:00:00,172.09,172.41,170.6,171.45,8300094.0,172.09,172.41,170.6,171.45,8300094.0
2024-04-08 10:30:00,171.44,174.05,170.85,173.38,8216152.0,171.44,174.05,170.85,173.38,8216152.0
2024-04-08 11:00:00,173.38,174.5,172.72,173.65,8776309.0,173.38,174.5,172.72,173.65,8776309.0
2024-04-08 11:30:00,173.65,173.74,172.42,172.99,5674378.0,173.65,173.74,172.42,172.99,5674378.0
2024-04-08 12:00:00,172.98,173.47,172.26,173.19,5109939.0,172.98,173.47,172.26,173.19,5109939.0
2024-04-08 12:30:00,173.2,173.45,172.16,173.13,4286414.0,173.2,173.45,172.16,173.13,4286414.0
2024-04-08 13:00:00,173.13,173.99,173.05,173.82,4531462.0,173.13,173.99,173.05,173.82,4531462.0
2024-04-08 13:30:00,173.81,174.0,173.35,173.93,3834623.0,173.81,174.0,173.35,173.93,3834623.0
2024-04-08 14:00:00,173.94,174.4,173.73,173.89,4237374.0,173.94,174.4,173.73,173.89,4237374.0
2024-04-08 14:30:00,173.88,174.0,173.31,173.67,2911256.0,173.88,174.0,173.31,173.67,2911256.0
2024-04-08 15:00:00,173.66,173.73,172.85,173.33,3380779.0,173.66,173.73,172.85,173.33,3380779.0
2024-04-08 15:30:00,173.32,173.44,172.55,172.99,5647581.0,173.32,173.44,172.55,172.99,5647581.0
2024-04-09 09:30:00,172.91,176.35,171.92,176.02,14793300.0,172.91,176.35,171.92,176.02,14793300.0
2024-04-09 10:00:00,175.97,179.22,175.61,177.14,17065294.0,175.97,179.22,175.61,177.14,17065294.0
2024-04-09 10:30:00,177.16,177.4,175.51,176.17,9812278.0,177.16,177.4,175.51,176.17,9812278.0
2024-04-09 11:00:00,176.17,176.56,174.95,175.06,6947524.0,176.17,176.56,174.95,175.06,6947524.0
2024-04-09 11:30:00,175.07,175.36,174.34,175.12,5409031.0,175.07,175.36,174.34,175.12,5409031.0
2024-04-09 12:00:00,175.1,175.82,175.02,175.39,3466194.0,175.1,175.82,175.02,175.39,3466194.0
2024-04-09 12:30:00,175.39,175.4,174.27,174.57,3699974.0,175.39,175.4,174.27,174.57,3699974.0
2024-04-09 13:00:00,174.58,175.43,174.5,175.39,2931610.0,174.58,175.43,174.5,175.39,2931610.0
2024-04-09 13:30:00,175.38,176.33,175.27,175.65,3839290.0,175.38,176.33,175.27,175.65,3839290.0
2024-04-09 14:00:00,175.66,176.48,175.29,176.02,3356964.0,175.66,176.48,175.29,176.02,3356964.0
2024-04-09 14:30:00,176.02,176.1,175.21,175.26,2632434.0,176.02,176.1,175.21,175.26,2632434.0
2024-04-09 15:00:00,175.27,176.0,174.75,175.96,3493514.0,175.27,176.0,174.75,175.96,3493514.0
2024-04-09 15:30:00,175.96,177.0,175.88,177.0,5786976.0,175.96,177.0,175.88,177.0,5786976.0
2024-04-10 09:30:00,173.06,174.93,170.72,171.85,14499903.0,173.06,174.93,170.72,171.85,14499903.0
2024-04-10 10:00:00,171.82,173.21,171.35,172.14,7631601.0,171.82,173.21,171.35,172.14,7631601.0
2024-04-10 10:30:00,172.13,173.09,171.11,171.43,6096549.0,172.13,173.09,171.11,171.43,6096549.0
2024-04-10 11:00:00,171.44,172.49,171.31,172.47,3731173.0,171.44,172.49,171.31,172.47,3731173.0
2024-04-10 11:30:00,172.46,172.48,171.19,171.42,3277001.0,172.46,172.48,171.19,171.42,3277001.0
2024-04-10 12:00:00,171.4,171.92,170.86,171.42,3582779.0,171.4,171.92,170.86,171.42,3582779.0
2024-04-10 12:30:00,171.42,172.08,171.0,171.87,3198365.0,171.42,172.08,171.0,171.87,3198365.0
2024-04-10 13:00:00,171.9,172.06,170.43,171.4,5116643.0,171.9,172.06,170.43,171.4,5116643.0
2024-04-10 13:30:00,171.38,171.8,170.54,171.2,3674909.0,171.38,171.8,170.54,171.2,3674909.0
2024-04-10 14:00:00,171.16,171.38,170.69,170.8,2802444.0,171.16,171.38,170.69,170.8,2802444.0
2024-04-10 14:30:00,170.79,171.15,170.25,170.26,3021500.0,170.79,171.15,170.25,170.26,3021500.0
2024-04-10 15:00:00,170.28,171.78,170.01,171.43,4132030.0,170.28,171.78,170.01,171.43,4132030.0
2024-04-10 15:30:00,171.42,172.15,170.97,171.79,5287151.0,171.42,172.15,170.97,171.79,5287151.0
2024-04-11 09:30:00,172.59,174.17,170.14,170.36,10727358.0,172.59,174.17,170.14,170.36,10727358.0
2024-04-11 10:00:00,170.37,170.38,168.51,169.35,9024633.0,170.37,170.38,168.51,169.35,9024633.0
2024-04-11 10:30:00,169.36,170.38,169.12,169.52,5390505.0,169.36,170.38,169.12,169.52,5390505.0
2024-04-11 11:00:00,169.52,171.09,169.39,170.51,5090136.0,169.52,171.09,169.39,170.51,5090136.0
2024-04-11 11:30:00,170.52,172.07,170.4,172.05,5275115.0,170.52,172.07,170.4,172.05,5275115.0
2024-04-11 12:00:00,172.07,172.49,171.8,172.08,4548577.0,172.07,172.49,171.8,172.08,4548577.0
2024-04-11 12:30:00,172.09,172.78,171.88,172.16,3893736.0,172.09,172.78,171.88,172.16,3893736.0
2024-04-11 13:00:00,172.16,174.29,171.98,173.84,5969975.0,172.16,174.29,171.98,173.84,5969975.0
2024-04-11 13:30:00,173.84,174.72,173.78,174.53,5021728.0,173.84,174.72,173.78,174.53,5021728.0
2024-04-11 14:00:00,174.53,175.19,174.36,174.97,5000057.0,174.53,175.19,174.36,174.97,5000057.0
2024-04-11 14:30:00,174.98,175.15,174.03,174.06,4013098.0,174.98,175.15,174.03,174.06,4013098.0
2024-04-11 15:00:00,174.06,175.29,174.01,174.93,4055968.0,174.06,175.29,174.01,174.93,4055968.0
2024-04-11 15:30:00,174.93,175.88,174.52,174.59,5881078.0,174.93,175.88,174.52,174.59,5881078.0
2024-04-12 09:30:00,172.32,173.62,171.7,172.81,9057049.0,172.32,173.62,171.7,172.81,9057049.0
2024-04-12 10:00:00,172.85,173.81,171.89,171.92,6536497.0,172.85,173.81,171.89,171.92,6536497.0
2024-04-12 10:30:00,171.92,172.54,171.29,171.59,5000603.0,171.92,172.54,171.29,171.59,5000603.0
2024-04-12 11:00:00,171.59,172.64,171.54,172.49,3149187.0,171.59,172.64,171.54,172.49,3149187.0
2024-04-12 11:30:00,172.51,172.95,172.24,172.44,2717780.0,172.51,172.95,172.24,172.44,2717780.0
2024-04-12 12:00:00,172.44,172.46,171.43,171.56,3006697.0,172.44,172.46,171.43,171.56,3006697.0
2024-04-12 12:30:00,171.54,171.8,170.61,171.2,3345171.0,171.54,171.8,170.61,171.2,3345171.0
2024-04-12 13:00:00,171.21,171.79,170.36,170.6,2994353.0,171.21,171.79,170.36,170.6,2994353.0
2024-04-12 13:30:00,170.6,171.62,170.51,171.26,2651371.0,170.6,171.62,170.51,171.26,2651371.0
2024-04-12 14:00:00,171.26,171.78,171.07,171.3,2600429.0,171.26,171.78,171.07,171.3,2600429.0
2024-04-12 14:30:00,171.31,171.55,170.84,170.85,1953665.0,171.31,171.55,170.84,170.85,1953665.0
2024-04-12 15:00:00,170.86,171.36,170.67,171.07,2017436.0,170.86,171.36,170.67,171.07,2017436.0
2024-04-12 15:30:00,171.06,171.4,170.83,171.06,3515649.0,171.06,171.4,170.83,171.06,3515649.0
2024-04-15 09:30:00,170.24,170.69,164.86,165.2,13999633.0,170.24,170.69,164.86,165.2,13999633.0
2024-04-15 10:00:00,165.17,166.4,164.64,166.06,8814249.0,165.17,166.4,164.64,166.06,8814249.0
2024-04-15 10:30:00,166.1,166.39,165.11,165.45,5398022.0,166.1,166.39,165.11,165.45,5398022.0
2024-04-15 11:00:00,165.45,166.35,164.4,166.3,4996162.0,165.45,166.35,164.4,166.3,4996162.0
2024-04-15 11:30:00,166.31,166.94,165.95,165.98,3591482.0,166.31,166.94,165.95,165.98,3591482.0
2024-04-15 12:00:00,165.99,166.55,164.74,164.77,3839926.0,165.99,166.55,164.74,164.77,3839926.0
2024-04-15 12:30:00,164.77,164.83,163.97,164.21,4754740.0,164.77,164.83,163.97,164.21,4754740.0
2024-04-15 13:00:00,164.19,164.62,162.91,162.97,3923202.0,164.19,164.62,162.91,162.97,3923202.0
2024-04-15 13:30:00,162.98,163.49,162.5,163.45,4309920.0,162.98,163.49,162.5,163.45,4309920.0
2024-04-15 14:00:00,163.43,163.45,162.5,162.53,2998956.0,163.43,163.45,162.5,162.53,2998956.0
2024-04-15 14:30:00,162.53,163.35,162.32,162.5,3497684.0,162.53,163.35,162.32,162.5,3497684.0
2024-04-15 15:00:00,162.5,162.69,161.61,161.91,5727674.0,162.5,162.69,161.61,161.91,5727674.0
2024-04-15 15:30:00,161.93,162.52,161.38,161.46,6714346.0,161.93,162.52,161.38,161.46,6714346.0
2024-04-16 09:30:00,156.77,157.8,153.75,154.95,17423682.0,156.77,157.8,153.75,154.95,17423682.0
2024-04-16 10:00:00,154.95,157.48,154.55,155.56,10132379.0,154.95,157.48,154.55,155.56,10132379.0
2024-04-16 10:30:00,155.54,157.1,154.86,157.06,6364424.0,155.54,157.1,154.86,157.06,6364424.0
2024-04-16 11:00:00,157.06,158.19,156.5,158.02,5465359.0,157.06,158.19,156.5,158.02,5465359.0
2024-04-16 11:30:00,158.01,158.18,156.73,156.74,4162913.0,158.01,158.18,156.73,156.74,4162913.0
2024-04-16 12:00:00,156.73,157.43,156.37,156.88,3422389.0,156.73,157.43,156.37,156.88,3422389.0
2024-04-16 12:30:00,156.87,157.99,156.75,157.55,3011830.0,156.87,157.99,156.75,157.55,3011830.0
2024-04-16 13:00:00,157.56,157.75,156.73,156.75,3153010.0,157.56,157.75,156.73,156.75,3153010.0
2024-04-16 13:30:00,156.8,156.85,155.5,156.02,4262315.0,156.8,156.85,155.5,156.02,4262315.0
2024-04-16 14:00:00,156.02,157.83,155.66,155.84,4279801.0,156.02,157.83,155.66,155.84,4279801.0
2024-04-16 14:30:00,155.8,156.78,155.69,156.72,2783480.0,155.8,156.78,155.69,156.72,2783480.0
2024-04-16 15:00:00,156.71,157.38,156.11,157.33,3257332.0,156.71,157.38,156.11,157.33,3257332.0
2024-04-16 15:30:00,157.32,157.68,156.78,157.09,5021568.0,157.32,157.68,156.78,157.09,5021568.0
2024-04-17 09:30:00,157.66,157.71,154.46,154.66,11749889.0,157.66,157.71,154.46,154.66,11749889.0
2024-04-17 10:00:00,154.67,155.25,153.78,154.86,7402413.0,154.67,155.25,153.78,154.86,7402413.0
2024-04-17 10:30:00,154.87,155.68,154.14,154.84,4730443.0,154.87,155.68,154.14,154.84,4730443.0
2024-04-17 11:00:00,154.84,156.37,154.83,155.85,5037658.0,154.84,156.37,154.83,155.85,5037658.0
2024-04-17 11:30:00,155.87,156.47,155.41,156.23,3313751.0,155.87,156.47,155.41,156.23,3313751.0
2024-04-17 12:00:00,156.23,156.62,155.35,155.65,3833188.0,156.23,156.62,155.35,155.65,3833188.0
2024-04-17 12:30:00,155.63,155.97,154.75,155.68,4205879.0,155.63,155.97,154.75,155.68,4205879.0
2024-04-17 13:00:00,155.72,157.26,155.6,157.17,3778220.0,155.72,157.26,155.6,157.17,3778220.0
2024-04-17 13:30:00,157.18,158.0,156.75,157.81,3954888.0,157.18,158.0,156.75,157.81,3954888.0
2024-04-17 14:00:00,157.79,158.0,157.0,157.05,3787448.0,157.79,158.0,157.0,157.05,3787448.0
2024-04-17 14:30:00,157.07,158.33,156.86,156.99,4299438.0,157.07,158.33,156.86,156.99,4299438.0
2024-04-17 15:00:00,157.01,157.15,156.21,156.25,3540121.0,157.01,157.15,156.21,156.25,3540121.0
2024-04-17 15:30:00,156.26,156.58,155.3,155.43,4568022.0,156.26,156.58,155.3,155.43,4568022.0
2024-04-18 09:30:00,151.25,152.1,148.7,150.03,15937534.0,151.25,152.1,148.7,150.03,15937534.0
2024-04-18 10:00:00,150.06,151.38,149.21,151.26,8507218.0,150.06,151.38,149.21,151.26,8507218.0
2024-04-18 10:30:00,151.28,152.2,150.95,151.65,5450559.0,151.28,152.2,150.95,151.65,5450559.0
2024-04-18 11:00:00,151.65,151.87,150.73,150.87,4844295.0,151.65,151.87,150.73,150.87,4844295.0
2024-04-18 11:30:00,150.85,151.04,150.01,150.04,4204293.0,150.85,151.04,150.01,150.04,4204293.0
2024-04-18 12:00:00,150.05,150.58,149.77,150.48,4541882.0,150.05,150.58,149.77,150.48,4541882.0
2024-04-18 12:30:00,150.49,150.5,149.51,149.93,3781233.0,150.49,150.5,149.51,149.93,3781233.0
2024-04-18 13:00:00,149.94,150.99,149.85,150.87,3630329.0,149.94,150.99,149.85,150.87,3630329.0
2024-04-18 13:30:00,150.89,150.94,149.48,149.81,3831909.0,150.89,150.94,149.48,149.81,3831909.0
2024-04-18 14:00:00,149.8,150.81,149.42,150.5,4255989.0,149.8,150.81,149.42,150.5,4255989.0
2024-04-18 14:30:00,150.52,150.63,149.96,150.41,3007616.0,150.52,150.63,149.96,150.41,3007616.0
2024-04-18 15:00:00,150.4,151.42,150.38,150.67,3719585.0,150.4,151.42,150.38,150.67,3719585.0
2024-04-18 15:30:00,150.67,150.98,149.8,149.83,4808067.0,150.67,150.98,149.8,149.83,4808067.0
2024-04-19 09:30:00,148.97,150.94,148.1,148.75,11755481.0,148.97,150.94,148.1,148.75,11755481.0
2024-04-19 10:00:00,148.75,150.45,148.26,149.52,7350085.0,148.75,150.45,148.26,149.52,7350085.0
2024-04-19 10:30:00,149.5,150.51,148.82,150.07,6474833.0,149.5,150.51,148.82,150.07,6474833.0
2024-04-19 11:00:00,150.05,150.78,149.44,149.96,4766075.0,150.05,150.78,149.44,149.96,4766075.0
2024-04-19 11:30:00,149.95,150.09,149.2,149.24,3628009.0,149.95,150.09,149.2,149.24,3628009.0
2024-04-19 12:00:00,149.23,149.67,148.01,148.17,4245852.0,149.23,149.67,148.01,148.17,4245852.0
2024-04-19 12:30:00,148.2,148.94,147.81,148.77,3071688.0,148.2,148.94,147.81,148.77,3071688.0
2024-04-19 13:00:00,148.75,149.67,148.71,148.91,3001501.0,148.75,149.67,148.71,148.91,3001501.0
2024-04-19 13:30:00,148.89,149.33,148.44,148.62,2183109.0,148.89,149.33,148.44,148.62,2183109.0
2024-04-19 14:00:00,148.63,148.7,147.66,147.71,2863180.0,148.63,148.7,147.66,147.71,2863180.0
2024-04-19 14:30:00,147.71,147.99,146.64,147.23,4130878.0,147.71,147.99,146.64,147.23,4130878.0
2024-04-19 15:00:00,147.21,147.45,146.76,147.22,2870089.0,147.21,147.45,146.76,147.22,2870089.0
2024-04-19 15:30:00,147.2,147.25,146.22,147.01,6052390.0,147.2,147.25,146.22,147.01,6052390.0
2024-04-22 09:30:00,140.57,144.44,138.8,143.43,19217832.0,140.57,144.44,138.8,143.43,19217832.0
2024-04-22 10:00:00,143.43,144.12,141.06,141.24,9310092.0,143.43,144.12,141.06,141.24,9310092.0
2024-04-22 10:30:00,141.24,141.67,140.14,140.33,7247672.0,141.24,141.67,140.14,140.33,7247672.0
2024-04-22 11:00:00,140.35,140.76,139.61,140.16,6610324.0,140.35,140.76,139.61,140.16,6610324.0
2024-04-22 11:30:00,140.16,141.68,139.95,141.6,5359735.0,140.16,141.68,139.95,141.6,5359735.0
2024-04-22 12:00:00,141.61,142.83,141.55,142.13,4997759.0,141.61,142.83,141.55,142.13,4997759.0
2024-04-22 12:30:00,142.13,142.48,141.53,141.88,3883650.0,142.13,142.48,141.53,141.88,3883650.0
2024-04-22 13:00:00,141.89,142.73,141.75,142.17,3746144.0,141.89,142.73,141.75,142.17,3746144.0
2024-04-22 13:30:00,142.15,143.34,141.82,142.88,4045737.0,142.15,143.34,141.82,142.88,4045737.0
2024-04-22 14:00:00,142.87,142.87,141.85,141.89,2966907.0,142.87,142.87,141.85,141.89,2966907.0
2024-04-22 14:30:00,141.88,142.14,141.46,142.06,2878425.0,141.88,142.14,141.46,142.06,2878425.0
2024-04-22 15:00:00,142.06,142.58,141.77,142.35,3031565.0,142.06,142.58,141.77,142.35,3031565.0
2024-04-22 15:30:00,142.37,142.49,141.65,142.03,5262971.0,142.37,142.49,141.65,142.03,5262971.0
2024-04-23 09:30:00,143.33,145.12,141.11,145.0,12856744.0,143.33,145.12,141.11,145.0,12856744.0
2024-04-23 10:00:00,145.02,145.76,144.42,144.76,9027170.0,145.02,145.76,144.42,144.76,9027170.0
2024-04-23 10:30:00,144.75,146.19,144.17,144.64,6915892.0,144.75,146.19,144.17,144.64,6915892.0
2024-04-23 11:00:00,144.65,145.81,143.97,145.66,5257788.0,144.65,145.81,143.97,145.66,5257788.0
2024-04-23 11:30:00,145.65,145.86,144.52,144.74,3994320.0,145.65,145.86,144.52,144.74,3994320.0
2024-04-23 12:00:00,144.74,146.9,144.65,146.89,5289462.0,144.74,146.9,144.65,146.89,5289462.0
2024-04-23 12:30:00,146.86,147.26,145.62,145.75,5021744.0,146.86,147.26,145.62,145.75,5021744.0
2024-04-23 13:00:00,145.72,146.19,145.32,145.7,4111929.0,145.72,146.19,145.32,145.7,4111929.0
2024-04-23 13:30:00,145.7,145.72,145.0,145.53,3585602.0,145.7,145.72,145.0,145.53,3585602.0
2024-04-23 14:00:00,145.53,145.67,145.02,145.41,3581383.0,145.53,145.67,145.02,145.41,3581383.0
2024-04-23 14:30:00,145.43,145.94,145.15,145.58,3619837.0,145.43,145.94,145.15,145.58,3619837.0
2024-04-23 15:00:00,145.56,145.57,144.47,145.03,5404504.0,145.56,145.57,144.47,145.03,5404504.0
2024-04-23 15:30:00,145.0,145.13,144.52,144.87,6363856.0,145.0,145.13,144.52,144.87,6363856.0
2024-04-24 09:30:00,162.92,164.63,158.3,162.63,31356909.0,162.92,164.63,158.3,162.63,31356909.0
2024-04-24 10:00:00,162.64,167.97,162.53,164.58,22939380.0,162.64,167.97,162.53,164.58,22939380.0
2024-04-24 10:30:00,164.53,165.14,161.31,161.92,12117011.0,164.53,165.14,161.31,161.92,12117011.0
2024-04-24 11:00:00,161.89,162.55,160.75,161.33,8828273.0,161.89,162.55,160.75,161.33,8828273.0
2024-04-24 11:30:00,161.36,163.09,159.47,160.03,9040555.0,161.36,163.09,159.47,160.03,9040555.0
2024-04-24 12:00:00,160.02,160.4,158.17,158.62,8048894.0,160.02,160.4,158.17,158.62,8048894.0
2024-04-24 12:30:00,158.62,159.75,157.51,159.74,6998837.0,158.62,159.75,157.51,159.74,6998837.0
2024-04-24 13:00:00,159.75,161.02,159.01,160.79,6055975.0,159.75,161.02,159.01,160.79,6055975.0
2024-04-24 13:30:00,160.8,162.18,160.7,161.98,6615766.0,160.8,162.18,160.7,161.98,6615766.0
2024-04-24 14:00:00,161.99,162.09,160.71,161.19,5063487.0,161.99,162.09,160.71,161.19,5063487.0
2024-04-24 14:30:00,161.16,161.45,160.34,160.64,4506066.0,161.16,161.45,160.34,160.64,4506066.0
2024-04-24 15:00:00,160.63,162.58,160.31,161.89,6621607.0,160.63,162.58,160.31,161.89,6621607.0
2024-04-24 15:30:00,161.9,162.56,161.53,162.18,8192377.0,161.9,162.56,161.53,162.18,8192377.0
2024-04-25 09:30:00,158.98,164.85,158.36,162.51,16764701.0,158.98,164.85,158.36,162.51,16764701.0
2024-04-25 10:00:00,162.49,165.79,161.23,165.49,10911356.0,162.49,165.79,161.23,165.49,10911356.0
2024-04-25 10:30:00,165.49,166.38,164.31,165.01,9398186.0,165.49,166.38,164.31,165.01,9398186.0
2024-04-25 11:00:00,165.02,166.88,164.97,166.45,6852363.0,165.02,166.88,164.97,166.45,6852363.0
2024-04-25 11:30:00,166.45,166.54,164.17,164.72,4926445.0,166.45,166.54,164.17,164.72,4926445.0
2024-04-25 12:00:00,164.71,164.89,163.42,163.65,4661552.0,164.71,164.89,163.42,163.65,4661552.0
2024-04-25 12:30:00,163.68,164.74,162.75,164.71,4695664.0,163.68,164.74,162.75,164.71,4695664.0
2024-04-25 13:00:00,164.72,165.17,163.91,164.63,4103417.0,164.72,165.17,163.91,164.63,4103417.0
2024-04-25 13:30:00,164.61,166.2,164.54,166.12,4226344.0,164.61,166.2,164.54,166.12,4226344.0
2024-04-25 14:00:00,166.14,167.13,166.03,166.15,4940530.0,166.14,167.13,166.03,166.15,4940530.0
2024-04-25 14:30:00,166.15,167.64,165.75,167.56,5563808.0,166.15,167.64,165.75,167.56,5563808.0
2024-04-25 15:00:00,167.57,170.88,167.46,169.35,9156801.0,167.57,170.88,167.46,169.35,9156801.0
2024-04-25 15:30:00,169.37,170.6,168.86,170.31,10055547.0,169.37,170.6,168.86,170.31,10055547.0
2024-04-26 09:30:00,168.85,171.25,167.37,168.28,15203109.0,168.85,171.25,167.37,168.28,15203109.0
2024-04-26 10:00:00,168.33,169.94,167.26,168.4,8957509.0,168.33,169.94,167.26,168.4,8957509.0
2024-04-26 10:30:00,168.43,169.88,168.27,169.88,5188136.0,168.43,169.88,168.27,169.88,5188136.0
2024-04-26 11:00:00,169.89,171.1,169.33,170.68,6436152.0,169.89,171.1,169.33,170.68,6436152.0
2024-04-26 11:30:00,170.69,172.12,170.43,171.43,6406432.0,170.69,172.12,170.43,171.43,6406432.0
2024-04-26 12:00:00,171.43,171.54,170.14,171.36,4227539.0,171.43,171.54,170.14,171.36,4227539.0
2024-04-26 12:30:00,171.37,172.03,171.15,171.72,3723070.0,171.37,172.03,171.15,171.72,3723070.0
2024-04-26 13:00:00,171.74,171.99,170.76,170.91,3908029.0,171.74,171.99,170.76,170.91,3908029.0
2024-04-26 13:30:00,170.94,170.98,169.45,169.58,4251225.0,170.94,170.98,169.45,169.58,4251225.0
2024-04-26 14:00:00,169.59,169.81,168.07,168.31,5041707.0,169.59,169.81,168.07,168.31,5041707.0
2024-04-26 14:30:00,168.32,168.47,166.37,167.2,7977453.0,168.32,168.47,166.37,167.2,7977453.0
2024-04-26 15:00:00,167.2,168.2,166.94,167.59,6327567.0,167.2,168.2,166.94,167.59,6327567.0
2024-04-26 15:30:00,167.58,168.68,166.92,168.29,7047420.0,167.58,168.68,166.92,168.29,7047420.0
2024-04-29 09:30:00,188.4,190.8,184.54,186.56,33445708.0,188.4,190.8,184.54,186.56,33445708.0
2024-04-29 10:00:00,186.59,188.48,185.21,185.61,14227484.0,186.59,188.48,185.21,185.61,14227484.0
2024-04-29 10:30:00,185.58,190.26,184.91,189.52,14409436.0,185.58,190.26,184.91,189.52,14409436.0
2024-04-29 11:00:00,189.56,193.12,188.61,192.78,14494270.0,189.56,193.12,188.61,192.78,14494270.0
2024-04-29 11:30:00,192.78,196.36,191.12,196.14,17968633.0,192.78,196.36,191.12,196.14,17968633.0
2024-04-29 12:00:00,196.16,198.62,193.0,198.56,17679486.0,196.16,198.62,193.0,198.56,17679486.0
2024-04-29 12:30:00,198.56,198.87,194.67,196.57,14194083.0,198.56,198.87,194.67,196.57,14194083.0
2024-04-29 13:00:00,196.58,197.1,193.3,195.63,11285844.0,196.58,197.1,193.3,195.63,11285844.0
2024-04-29 13:30:00,195.64,195.66,193.92,194.04,7019446.0,195.64,195.66,193.92,194.04,7019446.0
2024-04-29 14:00:00,194.03,194.47,192.12,193.28,8100706.0,194.03,194.47,192.12,193.28,8100706.0
2024-04-29 14:30:00,193.26,194.23,192.01,193.27,7977241.0,193.26,194.23,192.01,193.27,7977241.0
2024-04-29 15:00:00,193.24,193.38,191.14,192.36,8367787.0,193.24,193.38,191.14,192.36,8367787.0
2024-04-29 15:30:00,192.34,195.17,192.05,194.22,11440710.0,192.34,195.17,192.05,194.22,11440710.0
2024-04-30 09:30:00,186.98,190.95,186.77,189.37,17377087.0,186.98,190.95,186.77,189.37,17377087.0
2024-04-30 10:00:00,189.38,190.2,186.29,186.31,10423957.0,189.38,190.2,186.29,186.31,10423957.0
2024-04-30 10:30:00,186.29,187.79,185.15,185.58,8877376.0,186.29,187.79,185.15,185.58,8877376.0
2024-04-30 11:00:00,185.59,185.75,183.74,184.28,10021881.0,185.59,185.75,183.74,184.28,10021881.0
2024-04-30 11:30:00,184.29,184.55,183.01,183.77,7894406.0,184.29,184.55,183.01,183.77,7894406.0
2024-04-30 12:00:00,183.8,185.71,183.64,185.4,7030248.0,183.8,185.71,183.64,185.4,7030248.0
2024-04-30 12:30:00,185.42,185.43,183.71,185.24,6124723.0,185.42,185.43,183.71,185.24,6124723.0
2024-04-30 13:00:00,185.25,185.69,184.3,184.4,5113097.0,185.25,185.69,184.3,184.4,5113097.0
2024-04-30 13:30:00,184.4,185.39,184.15,184.99,4310083.0,184.4,185.39,184.15,184.99,4310083.0
2024-04-30 14:00:00,184.97,185.91,184.57,184.66,4431781.0,184.97,185.91,184.57,184.66,4431781.0
2024-04-30 14:30:00,184.71,185.66,184.05,184.17,3954762.0,184.71,185.66,184.05,184.17,3954762.0
2024-04-30 15:00:00,184.15,184.5,182.84,183.71,5921735.0,184.15,184.5,182.84,183.71,5921735.0
2024-04-30 15:30:00,183.7,184.87,183.22,183.38,7116366.0,183.7,184.87,183.22,183.38,7116366.0
2024-05-01 09:30:00,182.0,184.11,180.42,182.79,10441797.0,182.0,184.11,180.42,182.79,10441797.0
2024-05-01 10:00:00,182.79,183.17,179.56,180.45,7804810.0,182.79,183.17,179.56,180.45,7804810.0
2024-05-01 10:30:00,180.43,182.22,179.41,180.86,6314362.0,180.43,182.22,179.41,180.86,6314362.0
2024-05-01 11:00:00,180.89,181.94,179.01,180.5,5852130.0,180.89,181.94,179.01,180.5,5852130.0
2024-05-01 11:30:00,180.5,180.74,179.36,180.0,3660874.0,180.5,180.74,179.36,180.0,3660874.0
2024-05-01 12:00:00,179.99,181.63,179.71,181.37,3589135.0,179.99,181.63,179.71,181.37,3589135.0
2024-05-01 12:30:00,181.33,182.88,181.01,181.22,3683668.0,181.33,182.88,181.01,181.22,3683668.0
2024-05-01 13:00:00,181.22,181.25,179.82,179.99,3056173.0,181.22,181.25,179.82,179.99,3056173.0
2024-05-01 13:30:00,180.0,181.17,179.86,180.98,2954953.0,180.0,181.17,179.86,180.98,2954953.0
2024-05-01 14:00:00,181.01,182.48,180.5,182.3,4138618.0,181.01,182.48,180.5,182.3,4138618.0
2024-05-01 14:30:00,182.35,185.57,180.75,185.1,7815877.0,182.35,185.57,180.75,185.1,7815877.0
2024-05-01 15:00:00,185.13,185.86,183.75,183.8,5091730.0,185.13,185.86,183.75,183.8,5091730.0
2024-05-01 15:30:00,183.8,183.82,179.98,179.98,7665820.0,183.8,183.82,179.98,179.98,7665820.0
2024-05-02 09:30:00,182.86,184.6,178.35,178.36,11447888.0,182.86,184.6,178.35,178.36,11447888.0
2024-05-02 10:00:00,178.36,178.46,176.02,177.93,10793010.0,178.36,178.46,176.02,177.93,10793010.0
2024-05-02 10:30:00,177.94,179.75,177.21,179.56,7146326.0,177.94,179.75,177.21,179.56,7146326.0
2024-05-02 11:00:00,179.6,179.96,178.4,179.95,5875493.0,179.6,179.96,178.4,179.95,5875493.0
2024-05-02 11:30:00,179.96,180.44,178.61,180.14,5717450.0,179.96,180.44,178.61,180.14,5717450.0
2024-05-02 12:00:00,180.12,180.37,178.93,179.75,4103946.0,180.12,180.37,178.93,179.75,4103946.0
2024-05-02 12:30:00,179.75,179.8,178.41,179.78,4303764.0,179.75,179.8,178.41,179.78,4303764.0
2024-05-02 13:00:00,179.8,180.56,179.72,180.4,3637074.0,179.8,180.56,179.72,180.4,3637074.0
2024-05-02 13:30:00,180.38,180.66,179.58,180.47,3292486.0,180.38,180.66,179.58,180.47,3292486.0
2024-05-02 14:00:00,180.47,181.23,180.01,180.84,3252624.0,180.47,181.23,180.01,180.84,3252624.0
2024-05-02 14:30:00,180.87,181.75,180.77,181.48,3515551.0,180.87,181.75,180.77,181.48,3515551.0
2024-05-02 15:00:00,181.49,181.51,180.46,180.89,3526553.0,181.49,181.51,180.46,180.89,3526553.0
2024-05-02 15:30:00,180.87,181.31,179.79,180.02,4640152.0,180.87,181.31,179.79,180.02,4640152.0
2024-05-03 09:30:00,182.1,184.39,181.43,184.04,10172813.0,182.1,184.39,181.43,184.04,10172813.0
2024-05-03 10:00:00,184.17,184.78,180.59,181.04,8517434.0,184.17,184.78,180.59,181.04,8517434.0
2024-05-03 10:30:00,181.02,181.39,179.62,179.92,6343243.0,181.02,181.39,179.62,179.92,6343243.0
2024-05-03 11:00:00,179.94,180.02,178.42,179.61,5376658.0,179.94,180.02,178.42,179.61,5376658.0
2024-05-03 11:30:00,179.61,180.67,179.51,180.29,4464669.0,179.61,180.67,179.51,180.29,4464669.0
2024-05-03 12:00:00,180.3,180.88,179.51,179.96,3536377.0,180.3,180.88,179.51,179.96,3536377.0
2024-05-03 12:30:00,179.95,180.67,179.8,180.09,3022226.0,179.95,180.67,179.8,180.09,3022226.0
2024-05-03 13:00:00,180.09,181.45,179.76,181.33,3158679.0,180.09,181.45,179.76,181.33,3158679.0
2024-05-03 13:30:00,181.37,181.47,180.62,180.75,2822347.0,181.37,181.47,180.62,180.75,2822347.0
2024-05-03 14:00:00,180.76,181.83,180.75,181.5,2688404.0,180.76,181.83,180.75,181.5,2688404.0
2024-05-03 14:30:00,181.48,181.83,180.93,181.0,2846734.0,181.48,181.83,180.93,181.0,2846734.0
2024-05-03 15:00:00,181.01,182.02,180.75,181.42,2959385.0,181.01,182.02,180.75,181.42,2959385.0
2024-05-03 15:30:00,181.41,181.66,180.86,181.25,3734617.0,181.41,181.66,180.86,181.25,3734617.0
2024-05-06 09:30:00,183.82,187.56,183.32,187.22,13377253.0,183.82,187.56,183.32,187.22,13377253.0
2024-05-06 10:00:00,187.22,187.4,184.27,184.47,8009619.0,187.22,187.4,184.27,184.47,8009619.0
2024-05-06 10:30:00,184.48,185.44,183.57,183.57,7241270.0,184.48,185.44,183.57,183.57,7241270.0
2024-05-06 11:00:00,183.59,183.59,182.37,183.21,6328789.0,183.59,183.59,182.37,183.21,6328789.0
2024-05-06 11:30:00,183.19,183.74,182.92,183.01,4019677.0,183.19,183.74,182.92,183.01,4019677.0
2024-05-06 12:00:00,183.03,183.6,182.2,182.83,3772148.0,183.03,183.6,182.2,182.83,3772148.0
2024-05-06 12:30:00,182.84,184.16,182.6,184.08,4161063.0,182.84,184.16,182.6,184.08,4161063.0
2024-05-06 13:00:00,184.07,184.58,183.65,184.53,3901705.0,184.07,184.58,183.65,184.53,3901705.0
2024-05-06 13:30:00,184.52,185.35,184.14,184.97,3692397.0,184.52,185.35,184.14,184.97,3692397.0
2024-05-06 14:00:00,184.99,185.4,184.52,185.34,3278113.0,184.99,185.4,184.52,185.34,3278113.0
2024-05-06 14:30:00,185.32,185.38,184.12,184.2,3139582.0,185.32,185.38,184.12,184.2,3139582.0
2024-05-06 15:00:00,184.2,184.3,183.55,183.64,2591289.0,184.2,184.3,183.55,183.64,2591289.0
2024-05-06 15:30:00,183.62,184.89,183.51,184.89,4049180.0,183.62,184.89,183.51,184.89,4049180.0
2024-05-07 09:30:00,182.4,183.26,178.77,179.13,11360626.0,182.4,183.26,178.77,179.13,11360626.0
2024-05-07 10:00:00,179.09,179.75,178.16,179.18,7136538.0,179.09,179.75,178.16,179.18,7136538.0
2024-05-07 10:30:00,179.17,180.25,178.32,179.93,4938651.0,179.17,180.25,178.32,179.93,4938651.0
2024-05-07 11:00:00,179.96,180.62,179.4,179.47,3977653.0,179.96,180.62,179.4,179.47,3977653.0
2024-05-07 11:30:00,179.47,179.94,178.9,179.59,3594705.0,179.47,179.94,178.9,179.59,3594705.0
2024-05-07 12:00:00,179.61,180.09,179.0,179.7,3911295.0,179.61,180.09,179.0,179.7,3911295.0
2024-05-07 12:30:00,179.71,179.94,179.01,179.03,2927192.0,179.71,179.94,179.01,179.03,2927192.0
2024-05-07 13:00:00,179.05,179.67,178.56,179.4,3125115.0,179.05,179.67,178.56,179.4,3125115.0
2024-05-07 13:30:00,179.41,179.58,178.71,178.85,2310412.0,179.41,179.58,178.71,178.85,2310412.0
2024-05-07 14:00:00,178.85,178.95,177.62,178.11,3717981.0,178.85,178.95,177.62,178.11,3717981.0
2024-05-07 14:30:00,178.11,178.35,177.4,177.96,3239491.0,178.11,178.35,177.4,177.96,3239491.0
2024-05-07 15:00:00,177.99,178.4,177.77,178.14,2675152.0,177.99,178.4,177.77,178.14,2675152.0
2024-05-07 15:30:00,178.15,178.41,177.63,177.81,3625553.0,178.15,178.41,177.63,177.81,3625553.0
2024-05-08 09:30:00,171.6,173.59,170.15,173.1,14209293.0,171.6,173.59,170.15,173.1,14209293.0
2024-05-08 10:00:00,173.14,174.31,172.05,174.09,7873117.0,173.14,174.31,172.05,174.09,7873117.0
2024-05-08 10:30:00,174.09,175.69,173.88,174.96,6971208.0,174.09,175.69,173.88,174.96,6971208.0
2024-05-08 11:00:00,174.96,175.14,173.93,174.97,4520443.0,174.96,175.14,173.93,174.97,4520443.0
2024-05-08 11:30:00,174.98,176.06,174.6,174.92,5634499.0,174.98,176.06,174.6,174.92,5634499.0
2024-05-08 12:00:00,174.93,175.48,174.15,174.28,3419113.0,174.93,175.48,174.15,174.28,3419113.0
2024-05-08 12:30:00,174.29,174.83,173.87,174.66,2724428.0,174.29,174.83,173.87,174.66,2724428.0
2024-05-08 13:00:00,174.66,174.94,174.05,174.47,2627016.0,174.66,174.94,174.05,174.47,2627016.0
2024-05-08 13:30:00,174.45,175.08,174.33,174.4,2424333.0,174.45,175.08,174.33,174.4,2424333.0
2024-05-08 14:00:00,174.39,175.08,174.27,174.91,2243563.0,174.39,175.08,174.27,174.91,2243563.0
2024-05-08 14:30:00,174.94,174.97,174.11,174.36,1989294.0,174.94,174.97,174.11,174.36,1989294.0
2024-05-08 15:00:00,174.33,174.89,174.05,174.73,1982574.0,174.33,174.89,174.05,174.73,1982574.0
2024-05-08 15:30:00,174.72,174.96,174.22,174.78,3833699.0,174.72,174.96,174.22,174.78,3833699.0
2024-05-09 09:30:00,175.04,175.62,173.15,174.12,7349679.0,175.04,175.62,173.15,174.12,7349679.0
2024-05-09 10:00:00,174.15,175.1,173.35,173.53,6101996.0,174.15,175.1,173.35,173.53,6101996.0
2024-05-09 10:30:00,173.52,174.65,172.5,172.59,5076046.0,173.52,174.65,172.5,172.59,5076046.0
2024-05-09 11:00:00,172.57,172.96,172.26,172.5,4055847.0,172.57,172.96,172.26,172.5,4055847.0
2024-05-09 11:30:00,172.52,173.06,172.01,172.74,4429600.0,172.52,173.06,172.01,172.74,4429600.0
2024-05-09 12:00:00,172.72,173.38,172.43,173.05,2658638.0,172.72,173.38,172.43,173.05,2658638.0
2024-05-09 12:30:00,173.05,173.42,172.54,173.02,2366936.0,173.05,173.42,172.54,173.02,2366936.0
2024-05-09 13:00:00,173.04,173.45,172.81,173.16,2785534.0,173.04,173.45,172.81,173.16,2785534.0
2024-05-09 13:30:00,173.15,173.15,172.51,172.62,2128376.0,173.15,173.15,172.51,172.62,2128376.0
2024-05-09 14:00:00,172.62,172.62,172.08,172.32,2667319.0,172.62,172.62,172.08,172.32,2667319.0
2024-05-09 14:30:00,172.31,172.43,171.83,171.93,2793972.0,172.31,172.43,171.83,171.93,2793972.0
2024-05-09 15:00:00,171.94,172.37,171.54,171.78,3040683.0,171.94,172.37,171.54,171.78,3040683.0
2024-05-09 15:30:00,171.77,172.23,171.37,171.96,3878759.0,171.77,172.23,171.37,171.96,3878759.0
2024-05-10 09:30:00,173.0,173.06,170.07,172.18,9793422.0,173.0,173.06,170.07,172.18,9793422.0
2024-05-10 10:00:00,172.18,172.69,169.11,169.23,8268592.0,172.18,172.69,169.11,169.23,8268592.0
2024-05-10 10:30:00,169.23,169.61,167.86,168.17,7833144.0,169.23,169.61,167.86,168.17,7833144.0
2024-05-10 11:00:00,168.17,169.2,167.94,169.15,4920674.0,168.17,169.2,167.94,169.15,4920674.0
2024-05-10 11:30:00,169.16,169.26,168.38,169.05,3706774.0,169.16,169.26,168.38,169.05,3706774.0
2024-05-10 12:00:00,169.05,169.05,167.75,168.42,4005042.0,169.05,169.05,167.75,168.42,4005042.0
2024-05-10 12:30:00,168.42,169.08,168.21,168.66,2423067.0,168.42,169.08,168.21,168.66,2423067.0
2024-05-10 13:00:00,168.66,169.05,168.38,168.62,2340702.0,168.66,169.05,168.38,168.62,2340702.0
2024-05-10 13:30:00,168.64,169.05,168.22,168.63,2294675.0,168.64,169.05,168.22,168.63,2294675.0
2024-05-10 14:00:00,168.64,168.64,167.77,168.56,2731019.0,168.64,168.64,167.77,168.56,2731019.0
2024-05-10 14:30:00,168.55,168.87,168.32,168.83,1569227.0,168.55,168.87,168.32,168.83,1569227.0
2024-05-10 15:00:00,168.84,169.2,168.43,169.15,2559672.0,168.84,169.2,168.43,169.15,2559672.0
2024-05-10 15:30:00,169.16,169.31,168.44,168.46,3800769.0,169.16,169.31,168.44,168.46,3800769.0
2024-05-13 09:30:00,170.0,175.08,169.0,174.95,12034729.0,170.0,175.08,169.0,174.95,12034729.0
2024-05-13 10:00:00,174.97,175.4,173.41,174.49,7956989.0,174.97,175.4,173.41,174.49,7956989.0
2024-05-13 10:30:00,174.49,174.73,172.55,172.94,5314652.0,174.49,174.73,172.55,172.94,5314652.0
2024-05-13 11:00:00,172.93,173.57,172.35,172.45,3974777.0,172.93,173.57,172.35,172.45,3974777.0
2024-05-13 11:30:00,172.43,172.85,172.04,172.78,3242246.0,172.43,172.85,172.04,172.78,3242246.0
2024-05-13 12:00:00,172.78,173.07,171.46,171.87,3600461.0,172.78,173.07,171.46,171.87,3600461.0
2024-05-13 12:30:00,171.89,172.06,171.42,171.65,2389820.0,171.89,172.06,171.42,171.65,2389820.0
2024-05-13 13:00:00,171.63,171.69,170.83,171.59,2894932.0,171.63,171.69,170.83,171.59,2894932.0
2024-05-13 13:30:00,171.58,171.65,170.91,171.42,2087119.0,171.58,171.65,170.91,171.42,2087119.0
2024-05-13 14:00:00,171.43,172.17,171.14,172.11,2134237.0,171.43,172.17,171.14,172.11,2134237.0
2024-05-13 14:30:00,172.1,172.35,171.73,172.29,2220173.0,172.1,172.35,171.73,172.29,2220173.0
2024-05-13 15:00:00,172.29,172.4,171.76,171.87,2026149.0,172.29,172.4,171.76,171.87,2026149.0
2024-05-13 15:30:00,171.87,172.2,171.63,171.92,3001674.0,171.87,172.2,171.63,171.92,3001674.0
2024-05-14 09:30:00,174.59,177.86,174.07,176.2,13197576.0,174.59,177.86,174.07,176.2,13197576.0
2024-05-14 10:00:00,176.18,176.28,174.42,176.11,8044920.0,176.18,176.28,174.42,176.11,8044920.0
2024-05-14 10:30:00,176.11,178.14,175.11,178.04,7175363.0,176.11,178.14,175.11,178.04,7175363.0
2024-05-14 11:00:00,178.05,179.49,177.73,178.93,8144901.0,178.05,179.49,177.73,178.93,8144901.0
2024-05-14 11:30:00,178.92,179.04,177.83,177.94,4560323.0,178.92,179.04,177.83,177.94,4560323.0
2024-05-14 12:00:00,177.93,177.93,176.83,177.02,3752045.0,177.93,177.93,176.83,177.02,3752045.0
2024-05-14 12:30:00,177.03,177.67,176.27,176.6,3971731.0,177.03,177.67,176.27,176.6,3971731.0
2024-05-14 13:00:00,176.61,176.66,175.76,176.25,3152247.0,176.61,176.66,175.76,176.25,3152247.0
2024-05-14 13:30:00,176.23,176.75,175.92,176.57,3338935.0,176.23,176.75,175.92,176.57,3338935.0
2024-05-14 14:00:00,176.58,176.99,176.11,176.59,2946157.0,176.58,176.99,176.11,176.59,2946157.0
2024-05-14 14:30:00,176.58,177.34,176.35,177.14,2845955.0,176.58,177.34,176.35,177.14,2845955.0
2024-05-14 15:00:00,177.14,177.82,176.93,177.6,2957420.0,177.14,177.82,176.93,177.6,2957420.0
2024-05-14 15:30:00,177.59,178.0,177.28,177.61,4079540.0,177.59,178.0,177.28,177.61,4079540.0
2024-05-15 09:30:00,179.9,180.0,173.22,174.08,16647061.0,179.9,180.0,173.22,174.08,16647061.0
2024-05-15 10:00:00,174.11,174.67,173.2,173.21,7851876.0,174.11,174.67,173.2,173.21,7851876.0
2024-05-15 10:30:00,173.28,174.46,173.11,174.13,6026200.0,173.28,174.46,173.11,174.13,6026200.0
2024-05-15 11:00:00,174.15,175.12,173.77,174.84,4751203.0,174.15,175.12,173.77,174.84,4751203.0
2024-05-15 11:30:00,174.86,175.43,174.15,174.73,4002236.0,174.86,175.43,174.15,174.73,4002236.0
2024-05-15 12:00:00,174.72,175.26,174.46,174.9,2655349.0,174.72,175.26,174.46,174.9,2655349.0
2024-05-15 12:30:00,174.91,175.48,174.86,175.17,2648923.0,174.91,175.48,174.86,175.17,2648923.0
2024-05-15 13:00:00,175.17,175.47,174.85,175.31,2292592.0,175.17,175.47,174.85,175.31,2292592.0
2024-05-15 13:30:00,175.3,175.6,174.94,175.17,2053073.0,175.3,175.6,174.94,175.17,2053073.0
2024-05-15 14:00:00,175.15,175.23,174.4,174.72,2056828.0,175.15,175.23,174.4,174.72,2056828.0
2024-05-15 14:30:00,174.74,175.07,174.56,174.79,1663530.0,174.74,175.07,174.56,174.79,1663530.0
2024-05-15 15:00:00,174.77,175.0,174.56,174.64,1576491.0,174.77,175.0,174.56,174.64,1576491.0
2024-05-15 15:30:00,174.63,174.78,173.76,174.09,4277757.0,174.63,174.78,173.76,174.09,4277757.0
2024-05-16 09:30:00,174.05,174.24,171.43,172.8,8748277.0,174.05,174.24,171.43,172.8,8748277.0
2024-05-16 10:00:00,172.82,174.28,172.79,174.21,5827702.0,172.82,174.28,172.79,174.21,5827702.0
2024-05-16 10:30:00,174.22,175.07,174.22,174.93,5032392.0,174.22,175.07,174.22,174.93,5032392.0
2024-05-16 11:00:00,174.95,175.79,174.25,174.36,4934546.0,174.95,175.79,174.25,174.36,4934546.0
2024-05-16 11:30:00,174.37,174.91,173.88,174.79,3244371.0,174.37,174.91,173.88,174.79,3244371.0
2024-05-16 12:00:00,174.78,175.42,174.38,175.32,2769241.0,174.78,175.42,174.38,175.32,2769241.0
2024-05-16 12:30:00,175.31,175.38,174.8,174.95,1994202.0,175.31,175.38,174.8,174.95,1994202.0
2024-05-16 13:00:00,174.94,174.98,174.11,174.27,1873351.0,174.94,174.98,174.11,174.27,1873351.0
2024-05-16 13:30:00,174.28,174.48,173.96,174.33,1701528.0,174.28,174.48,173.96,174.33,1701528.0
2024-05-16 14:00:00,174.33,174.58,174.05,174.4,2012859.0,174.33,174.58,174.05,174.4,2012859.0
2024-05-16 14:30:00,174.39,174.73,174.32,174.53,1626159.0,174.39,174.73,174.32,174.53,1626159.0
2024-05-16 15:00:00,174.53,175.22,174.52,174.95,1952903.0,174.53,175.22,174.52,174.95,1952903.0
2024-05-16 15:30:00,174.95,175.21,174.59,174.86,3101751.0,174.95,175.21,174.59,174.86,3101751.0
2024-05-17 09:30:00,173.63,174.33,172.75,173.29,7156507.0,173.63,174.33,172.75,173.29,7156507.0
2024-05-17 10:00:00,173.27,175.9,173.25,175.79,5766103.0,173.27,175.9,173.25,175.79,5766103.0
2024-05-17 10:30:00,175.79,178.46,175.79,177.48,10646008.0,175.79,178.46,175.79,177.48,10646008.0
2024-05-17 11:00:00,177.47,178.17,176.83,177.85,4933126.0,177.47,178.17,176.83,177.85,4933126.0
2024-05-17 11:30:00,177.81,179.09,177.51,179.0,5089145.0,177.81,179.09,177.51,179.0,5089145.0
2024-05-17 12:00:00,179.0,179.46,178.56,179.25,4260644.0,179.0,179.46,178.56,179.25,4260644.0
2024-05-17 12:30:00,179.27,179.63,178.07,178.18,3679002.0,179.27,179.63,178.07,178.18,3679002.0
2024-05-17 13:00:00,178.19,178.2,177.12,177.22,3627430.0,178.19,178.2,177.12,177.22,3627430.0
2024-05-17 13:30:00,177.23,177.69,176.46,176.53,3681140.0,177.23,177.69,176.46,176.53,3681140.0
2024-05-17 14:00:00,176.53,176.75,176.0,176.17,2763510.0,176.53,176.75,176.0,176.17,2763510.0
2024-05-17 14:30:00,176.19,177.19,176.14,177.1,2550152.0,176.19,177.19,176.14,177.1,2550152.0
2024-05-17 15:00:00,177.1,177.36,176.81,177.12,2522751.0,177.1,177.36,176.81,177.12,2522751.0
2024-05-17 15:30:00,177.12,177.65,176.93,177.58,3447074.0,177.12,177.65,176.93,177.58,3447074.0
2024-05-20 09:30:00,177.62,177.76,173.94,174.1,11201719.0,177.62,177.76,173.94,174.1,11201719.0
2024-05-20 10:00:00,174.11,175.83,173.82,174.74,7017737.0,174.11,175.83,173.82,174.74,7017737.0
2024-05-20 10:30:00,174.72,175.75,174.35,174.9,4302380.0,174.72,175.75,174.35,174.9,4302380.0
2024-05-20 11:00:00,174.93,175.02,174.06,174.36,4095223.0,174.93,175.02,174.06,174.36,4095223.0
2024-05-20 11:30:00,174.34,174.89,173.62,173.99,4163277.0,174.34,174.89,173.62,173.99,4163277.0
2024-05-20 12:00:00,174.0,174.37,173.6,174.09,2550724.0,174.0,174.37,173.6,174.09,2550724.0
2024-05-20 12:30:00,174.08,174.78,173.88,174.64,2179360.0,174.08,174.78,173.88,174.64,2179360.0
2024-05-20 13:00:00,174.63,175.25,174.14,174.25,2879655.0,174.63,175.25,174.14,174.25,2879655.0
2024-05-20 13:30:00,174.25,174.58,173.93,174.53,1902083.0,174.25,174.58,173.93,174.53,1902083.0
2024-05-20 14:00:00,174.51,174.53,173.52,174.26,2561376.0,174.51,174.53,173.52,174.26,2561376.0
2024-05-20 14:30:00,174.27,174.68,174.16,174.55,1786245.0,174.27,174.68,174.16,174.55,1786245.0
2024-05-20 15:00:00,174.57,174.93,174.44,174.91,1774307.0,174.57,174.93,174.44,174.91,1774307.0
2024-05-20 15:30:00,174.9,175.02,174.47,174.97,3281880.0,174.9,175.02,174.47,174.97,3281880.0
2024-05-21 09:30:00,175.5,179.27,174.71,178.17,13112970.0,175.5,179.27,174.71,178.17,13112970.0
2024-05-21 10:00:00,178.16,179.69,177.58,178.13,6831728.0,178.16,179.69,177.58,178.13,6831728.0
2024-05-21 10:30:00,178.14,178.82,177.77,178.55,4558384.0,178.14,178.82,177.77,178.55,4558384.0
2024-05-21 11:00:00,178.54,179.21,178.47,178.9,4157727.0,178.54,179.21,178.47,178.9,4157727.0
2024-05-21 11:30:00,178.89,180.13,178.13,180.08,4040435.0,178.89,180.13,178.13,180.08,4040435.0
2024-05-21 12:00:00,180.09,182.17,180.07,181.85,8543759.0,180.09,182.17,180.07,181.85,8543759.0
2024-05-21 12:30:00,181.86,182.2,180.54,181.01,5074630.0,181.86,182.2,180.54,181.01,5074630.0
2024-05-21 13:00:00,181.03,181.72,180.62,181.65,4064347.0,181.03,181.72,180.62,181.65,4064347.0
2024-05-21 13:30:00,181.64,183.89,181.57,183.88,7283888.0,181.64,183.89,181.57,183.88,7283888.0
2024-05-21 14:00:00,183.87,185.52,183.76,184.41,9155520.0,183.87,185.52,183.76,184.41,9155520.0
2024-05-21 14:30:00,184.41,186.55,184.36,185.89,8452102.0,184.41,186.55,184.36,185.89,8452102.0
2024-05-21 15:00:00,185.88,185.92,184.41,184.77,6839936.0,185.88,185.92,184.41,184.77,6839936.0
2024-05-21 15:30:00,184.77,186.88,184.64,186.69,9057192.0,184.77,186.88,184.64,186.69,9057192.0
2024-05-22 09:30:00,182.85,183.8,181.01,181.91,12705068.0,182.85,183.8,181.01,181.91,12705068.0
2024-05-22 10:00:00,181.94,182.78,180.4,181.11,7849700.0,181.94,182.78,180.4,181.11,7849700.0
2024-05-22 10:30:00,181.11,182.2,180.85,181.31,5405450.0,181.11,182.2,180.85,181.31,5405450.0
2024-05-22 11:00:00,181.31,181.74,180.38,180.48,5265953.0,181.31,181.74,180.38,180.48,5265953.0
2024-05-22 11:30:00,180.46,181.1,180.26,180.46,5263166.0,180.46,181.1,180.26,180.46,5263166.0
2024-05-22 12:00:00,180.48,181.05,180.37,180.83,3110812.0,180.48,181.05,180.37,180.83,3110812.0
2024-05-22 12:30:00,180.84,180.9,179.55,179.7,4127432.0,180.84,180.9,179.55,179.7,4127432.0
2024-05-22 13:00:00,179.69,180.3,179.57,179.67,3177234.0,179.69,180.3,179.57,179.67,3177234.0
2024-05-22 13:30:00,179.67,179.99,178.92,179.32,3752690.0,179.67,179.99,178.92,179.32,3752690.0
2024-05-22 14:00:00,179.31,179.35,178.14,178.19,3908882.0,179.31,179.35,178.14,178.19,3908882.0
2024-05-22 14:30:00,178.17,178.99,178.12,178.97,2674719.0,178.17,178.99,178.12,178.97,2674719.0
2024-05-22 15:00:00,178.96,179.75,178.92,179.61,3099504.0,178.96,179.75,178.92,179.61,3099504.0
2024-05-22 15:30:00,179.61,180.21,178.89,180.2,4356330.0,179.61,180.21,178.89,180.2,4356330.0
2024-05-23 09:30:00,181.8,181.9,176.62,176.95,10772060.0,181.8,181.9,176.62,176.95,10772060.0
2024-05-23 10:00:00,176.93,177.73,175.91,176.65,7599655.0,176.93,177.73,175.91,176.65,7599655.0
2024-05-23 10:30:00,176.66,176.82,175.15,175.58,5607459.0,176.66,176.82,175.15,175.58,5607459.0
2024-05-23 11:00:00,175.59,176.92,175.35,176.5,3707603.0,175.59,176.92,175.35,176.5,3707603.0
2024-05-23 11:30:00,176.51,177.19,176.47,176.95,2703202.0,176.51,177.19,176.47,176.95,2703202.0
2024-05-23 12:00:00,176.95,177.89,176.9,177.75,2709051.0,176.95,177.89,176.9,177.75,2709051.0
2024-05-23 12:30:00,177.76,177.9,176.67,176.69,2389993.0,177.76,177.9,176.67,176.69,2389993.0
2024-05-23 13:00:00,176.69,177.13,176.37,177.02,2657310.0,176.69,177.13,176.37,177.02,2657310.0
2024-05-23 13:30:00,177.02,177.1,174.1,174.24,4022621.0,177.02,177.1,174.1,174.24,4022621.0
2024-05-23 14:00:00,174.24,174.42,173.46,173.54,3743856.0,174.24,174.42,173.46,173.54,3743856.0
2024-05-23 14:30:00,173.53,174.07,173.26,173.39,2791199.0,173.53,174.07,173.26,173.39,2791199.0
2024-05-23 15:00:00,173.38,174.06,173.36,173.72,2138251.0,173.38,174.06,173.36,173.72,2138251.0
2024-05-23 15:30:00,173.72,174.31,173.54,173.74,3854946.0,173.72,174.31,173.54,173.74,3854946.0
2024-05-24 09:30:00,174.8,176.69,173.73,175.09,8521964.0,174.8,176.69,173.73,175.09,8521964.0
2024-05-24 10:00:00,175.08,177.98,175.08,177.86,6717522.0,175.08,177.98,175.08,177.86,6717522.0
2024-05-24 10:30:00,177.87,178.3,177.0,177.93,4939820.0,177.87,178.3,177.0,177.93,4939820.0
2024-05-24 11:00:00,177.93,179.5,177.82,178.49,6189242.0,177.93,179.5,177.82,178.49,6189242.0
2024-05-24 11:30:00,178.47,178.94,177.79,178.07,3390342.0,178.47,178.94,177.79,178.07,3390342.0
2024-05-24 12:00:00,178.06,178.85,177.83,178.81,2675656.0,178.06,178.85,177.83,178.81,2675656.0
2024-05-24 12:30:00,178.82,179.21,178.52,178.67,2788030.0,178.82,179.21,178.52,178.67,2788030.0
2024-05-24 13:00:00,178.68,179.35,178.52,179.05,2795570.0,178.68,179.35,178.52,179.05,2795570.0
2024-05-24 13:30:00,179.06,179.74,178.93,179.68,2735092.0,179.06,179.74,178.93,179.68,2735092.0
2024-05-24 14:00:00,179.68,179.92,179.13,179.8,2649613.0,179.68,179.92,179.13,179.8,2649613.0
2024-05-24 14:30:00,179.79,179.9,179.4,179.46,1844887.0,179.79,179.9,179.4,179.46,1844887.0
2024-05-24 15:00:00,179.45,179.66,178.84,179.52,2352644.0,179.45,179.66,178.84,179.52,2352644.0
2024-05-24 15:30:00,179.52,180.08,178.97,179.34,3652823.0,179.52,180.08,178.97,179.34,3652823.0
2024-05-28 09:30:00,176.43,176.48,173.16,174.66,11360381.0,176.43,176.48,173.16,174.66,11360381.0
2024-05-28 10:00:00,174.66,176.32,173.9,175.59,5781626.0,174.66,176.32,173.9,175.59,5781626.0
2024-05-28 10:30:00,175.56,176.54,175.12,175.58,3634445.0,175.56,176.54,175.12,175.58,3634445.0
2024-05-28 11:00:00,175.58,176.35,174.71,176.09,3252508.0,175.58,176.35,174.71,176.09,3252508.0
2024-05-28 11:30:00,176.1,177.29,175.85,176.82,3191142.0,176.1,177.29,175.85,176.82,3191142.0
2024-05-28 12:00:00,176.8,178.25,176.78,177.3,3325078.0,176.8,178.25,176.78,177.3,3325078.0
2024-05-28 12:30:00,177.28,177.3,176.09,176.28,2264292.0,177.28,177.3,176.09,176.28,2264292.0
2024-05-28 13:00:00,176.27,176.5,175.7,176.02,1804803.0,176.27,176.5,175.7,176.02,1804803.0
2024-05-28 13:30:00,176.03,176.67,175.28,175.79,2213671.0,176.03,176.67,175.28,175.79,2213671.0
2024-05-28 14:00:00,175.79,176.13,175.22,175.34,1545924.0,175.79,176.13,175.22,175.34,1545924.0
2024-05-28 14:30:00,175.33,175.59,174.82,175.5,2108364.0,175.33,175.59,174.82,175.5,2108364.0
2024-05-28 15:00:00,175.51,176.44,175.39,176.3,1908337.0,175.51,176.44,175.39,176.3,1908337.0
2024-05-28 15:30:00,176.3,176.88,176.07,176.74,2793150.0,176.3,176.88,176.07,176.74,2793150.0
2024-05-29 09:30:00,174.11,178.15,173.93,175.69,8579651.0,174.11,178.15,173.93,175.69,8579651.0
2024-05-29 10:00:00,175.7,176.78,175.17,175.5,4881430.0,175.7,176.78,175.17,175.5,4881430.0
2024-05-29 10:30:00,175.52,176.3,174.8,175.53,3618876.0,175.52,176.3,174.8,175.53,3618876.0
2024-05-29 11:00:00,175.53,176.04,175.02,175.21,2663198.0,175.53,176.04,175.02,175.21,2663198.0
2024-05-29 11:30:00,175.21,175.92,174.81,175.87,2965030.0,175.21,175.92,174.81,175.87,2965030.0
2024-05-29 12:00:00,175.84,176.48,175.47,176.11,2631621.0,175.84,176.48,175.47,176.11,2631621.0
2024-05-29 12:30:00,176.08,177.57,176.05,177.37,3003579.0,176.08,177.57,176.05,177.37,3003579.0
2024-05-29 13:00:00,177.37,177.5,176.56,176.83,2304951.0,177.37,177.5,176.56,176.83,2304951.0
2024-05-29 13:30:00,176.81,177.25,176.21,177.08,2138383.0,176.81,177.25,176.21,177.08,2138383.0
2024-05-29 14:00:00,177.08,177.25,176.4,176.42,1665709.0,177.08,177.25,176.4,176.42,1665709.0
2024-05-29 14:30:00,176.41,177.11,176.31,177.02,2051206.0,176.41,177.11,176.31,177.02,2051206.0
2024-05-29 15:00:00,177.0,177.83,176.91,177.63,2194221.0,177.0,177.83,176.91,177.63,2194221.0
2024-05-29 15:30:00,177.56,178.01,176.03,176.21,3673448.0,177.56,178.01,176.03,176.21,3673448.0
2024-05-30 09:30:00,178.62,181.15,177.22,181.09,11589864.0,178.62,181.15,177.22,181.09,11589864.0
2024-05-30 10:00:00,181.1,182.67,180.54,181.06,9034645.0,181.1,182.67,180.54,181.06,9034645.0
2024-05-30 10:30:00,181.03,181.43,177.53,178.03,7929131.0,181.03,181.43,177.53,178.03,7929131.0
2024-05-30 11:00:00,177.98,178.0,175.38,176.7,6428672.0,177.98,178.0,175.38,176.7,6428672.0
2024-05-30 11:30:00,176.72,177.09,176.05,176.81,3086128.0,176.72,177.09,176.05,176.81,3086128.0
2024-05-30 12:00:00,176.81,177.52,176.81,176.87,2198222.0,176.81,177.52,176.81,176.87,2198222.0
2024-05-30 12:30:00,176.88,177.46,176.41,177.35,2399858.0,176.88,177.46,176.41,177.35,2399858.0
2024-05-30 13:00:00,177.37,178.58,177.23,178.39,2986817.0,177.37,178.58,177.23,178.39,2986817.0
2024-05-30 13:30:00,178.39,179.92,178.29,179.74,3658068.0,178.39,179.92,178.29,179.74,3658068.0
2024-05-30 14:00:00,179.73,179.95,178.92,179.54,3298780.0,179.73,179.95,178.92,179.54,3298780.0
2024-05-30 14:30:00,179.53,180.3,179.32,179.77,2946303.0,179.53,180.3,179.32,179.77,2946303.0
2024-05-30 15:00:00,179.76,179.76,178.62,178.94,2727522.0,179.76,179.76,178.62,178.94,2727522.0
2024-05-30 15:30:00,178.93,179.18,177.52,178.83,3413846.0,178.93,179.18,177.52,178.83,3413846.0
2024-05-31 09:30:00,178.5,180.32,176.85,179.4,8796553.0,178.5,180.32,176.85,179.4,8796553.0
2024-05-31 10:00:00,179.45,180.09,177.3,177.54,5894787.0,179.45,180.09,177.3,177.54,5894787.0
2024-05-31 10:30:00,177.48,177.49,175.51,176.28,4924352.0,177.48,177.49,175.51,176.28,4924352.0
2024-05-31 11:00:00,176.29,176.29,175.12,175.45,3431746.0,176.29,176.29,175.12,175.45,3431746.0
2024-05-31 11:30:00,175.45,175.7,174.85,174.91,3129019.0,175.45,175.7,174.85,174.91,3129019.0
2024-05-31 12:00:00,174.91,175.15,173.82,174.8,3479166.0,174.91,175.15,173.82,174.8,3479166.0
2024-05-31 12:30:00,174.8,175.34,174.6,175.29,2016987.0,174.8,175.34,174.6,175.29,2016987.0
2024-05-31 13:00:00,175.29,176.05,175.18,175.94,2193175.0,175.29,176.05,175.18,175.94,2193175.0
2024-05-31 13:30:00,175.96,176.34,175.55,176.03,1808161.0,175.96,176.34,175.55,176.03,1808161.0
2024-05-31 14:00:00,176.05,176.21,175.52,175.67,1588335.0,176.05,176.21,175.52,175.67,1588335.0
2024-05-31 14:30:00,175.67,175.97,175.38,175.85,1593384.0,175.67,175.97,175.38,175.85,1593384.0
2024-05-31 15:00:00,175.84,176.28,175.62,175.68,1901630.0,175.84,176.28,175.62,175.68,1901630.0
2024-05-31 15:30:00,175.67,178.27,175.56,178.09,5225857.0,175.67,178.27,175.56,178.09,5225857.0
2024-06-03 09:30:00,178.13,182.64,177.25,180.47,13088126.0,178.13,182.64,177.25,180.47,13088126.0
2024-06-03 10:00:00,180.5,181.6,179.41,180.42,5764297.0,180.5,181.6,179.41,180.42,5764297.0
2024-06-03 10:30:00,180.43,180.64,179.03,179.99,4280616.0,180.43,180.64,179.03,179.99,4280616.0
2024-06-03 11:00:00,179.96,179.98,178.13,179.08,3517190.0,179.96,179.98,178.13,179.08,3517190.0
2024-06-03 11:30:00,179.06,179.93,178.18,178.28,3275337.0,179.06,179.93,178.18,178.28,3275337.0
2024-06-03 12:00:00,178.3,178.59,176.29,176.35,4164478.0,178.3,178.59,176.29,176.35,4164478.0
2024-06-03 12:30:00,176.34,176.62,175.34,175.92,3854004.0,176.34,176.62,175.34,175.92,3854004.0
2024-06-03 13:00:00,175.91,175.91,174.49,175.8,3670571.0,175.91,175.91,174.49,175.8,3670571.0
2024-06-03 13:30:00,175.79,176.34,175.57,176.21,2851630.0,175.79,176.34,175.57,176.21,2851630.0
2024-06-03 14:00:00,176.22,176.83,176.03,176.39,2563009.0,176.22,176.83,176.03,176.39,2563009.0
2024-06-03 14:30:00,176.39,176.81,175.74,176.15,2036418.0,176.39,176.81,175.74,176.15,2036418.0
2024-06-03 15:00:00,176.13,176.6,175.82,176.57,1946347.0,176.13,176.6,175.82,176.57,1946347.0
2024-06-03 15:30:00,176.6,176.67,175.56,176.38,3104584.0,176.6,176.67,175.56,176.38,3104584.0
2024-06-04 09:30:00,174.75,177.08,174.42,175.46,9394879.0,174.75,177.08,174.42,175.46,9394879.0
2024-06-04 10:00:00,175.59,176.63,174.0,174.97,7696196.0,175.59,176.63,174.0,174.97,7696196.0
2024-06-04 10:30:00,174.92,176.25,174.66,175.63,3609287.0,174.92,176.25,174.66,175.63,3609287.0
2024-06-04 11:00:00,175.63,176.41,174.7,176.06,3942571.0,175.63,176.41,174.7,176.06,3942571.0
2024-06-04 11:30:00,176.06,176.33,175.0,175.11,2581917.0,176.06,176.33,175.0,175.11,2581917.0
2024-06-04 12:00:00,175.13,175.83,174.69,175.65,2194589.0,175.13,175.83,174.69,175.65,2194589.0
2024-06-04 12:30:00,175.69,175.97,175.25,175.44,1790465.0,175.69,175.97,175.25,175.44,1790465.0
2024-06-04 13:00:00,175.44,175.76,175.01,175.66,1468981.0,175.44,175.76,175.01,175.66,1468981.0
2024-06-04 13:30:00,175.71,175.82,175.15,175.4,1287070.0,175.71,175.82,175.15,175.4,1287070.0
2024-06-04 14:00:00,175.36,176.85,175.25,176.81,2365965.0,175.36,176.85,175.25,176.81,2365965.0
2024-06-04 14:30:00,176.81,177.76,176.58,176.99,3430765.0,176.81,177.76,176.58,176.99,3430765.0
2024-06-04 15:00:00,176.97,177.0,175.54,175.74,3256877.0,176.97,177.0,175.54,175.74,3256877.0
2024-06-04 15:30:00,175.72,175.78,174.71,174.72,3931708.0,175.72,175.78,174.71,174.72,3931708.0
2024-06-05 09:30:00,175.35,175.38,172.13,173.27,10582031.0,175.35,175.38,172.13,173.27,10582031.0
2024-06-05 10:00:00,173.26,174.06,172.37,173.93,5111025.0,173.26,174.06,172.37,173.93,5111025.0
2024-06-05 10:30:00,173.95,174.99,173.67,174.05,4360400.0,173.95,174.99,173.67,174.05,4360400.0
2024-06-05 11:00:00,174.06,175.2,174.0,175.09,3141160.0,174.06,175.2,174.0,175.09,3141160.0
2024-06-05 11:30:00,175.1,175.99,175.08,175.68,4198150.0,175.1,175.99,175.08,175.68,4198150.0
2024-06-05 12:00:00,175.66,175.85,175.06,175.54,2240728.0,175.66,175.85,175.06,175.54,2240728.0
2024-06-05 12:30:00,175.55,175.93,175.23,175.75,1882679.0,175.55,175.93,175.23,175.75,1882679.0
2024-06-05 13:00:00,175.74,176.15,175.18,175.55,2202272.0,175.74,176.15,175.18,175.55,2202272.0
2024-06-05 13:30:00,175.55,175.62,174.76,175.0,2072046.0,175.55,175.62,174.76,175.0,2072046.0
2024-06-05 14:00:00,175.0,175.11,174.6,174.9,1755888.0,175.0,175.11,174.6,174.9,1755888.0
2024-06-05 14:30:00,174.9,175.49,174.75,175.29,1674804.0,174.9,175.49,174.75,175.29,1674804.0
2024-06-05 15:00:00,175.28,175.3,174.58,174.7,1838311.0,175.28,175.3,174.58,174.7,1838311.0
2024-06-05 15:30:00,174.72,175.22,174.52,174.96,2939382.0,174.72,175.22,174.52,174.96,2939382.0
2024-06-06 09:30:00,174.56,176.92,172.88,173.75,9595317.0,174.56,176.92,172.88,173.75,9595317.0
2024-06-06 10:00:00,173.77,173.86,172.73,173.78,5375644.0,173.77,173.86,172.73,173.78,5375644.0
2024-06-06 10:30:00,173.78,174.07,173.35,173.84,3122399.0,173.78,174.07,173.35,173.84,3122399.0
2024-06-06 11:00:00,173.83,174.67,173.54,174.44,2973889.0,173.83,174.67,173.54,174.44,2973889.0
2024-06-06 11:30:00,174.43,175.41,174.35,175.41,3074197.0,174.43,175.41,174.35,175.41,3074197.0
2024-06-06 12:00:00,175.4,175.98,175.01,175.9,2792066.0,175.4,175.98,175.01,175.9,2792066.0
2024-06-06 12:30:00,175.91,177.67,175.78,177.46,5548247.0,175.91,177.67,175.78,177.46,5548247.0
2024-06-06 13:00:00,177.47,178.24,177.04,178.01,4331103.0,177.47,178.24,177.04,178.01,4331103.0
2024-06-06 13:30:00,178.02,179.73,178.0,179.41,4909009.0,178.02,179.73,178.0,179.41,4909009.0
2024-06-06 14:00:00,179.38,179.58,177.92,178.29,3868478.0,179.38,179.58,177.92,178.29,3868478.0
2024-06-06 14:30:00,178.3,178.65,177.63,178.36,2639540.0,178.3,178.65,177.63,178.36,2639540.0
2024-06-06 15:00:00,178.35,178.63,177.92,178.59,2253209.0,178.35,178.63,177.92,178.59,2253209.0
2024-06-06 15:30:00,178.57,179.09,177.82,177.94,3719389.0,178.57,179.09,177.82,177.94,3719389.0
2024-06-07 09:30:00,176.22,179.14,175.94,177.56,8198876.0,176.22,179.14,175.94,177.56,8198876.0
2024-06-07 10:00:00,177.58,178.65,177.07,178.39,5489633.0,177.58,178.65,177.07,178.39,5489633.0
2024-06-07 10:30:00,178.35,179.35,177.62,178.43,4700412.0,178.35,179.35,177.62,178.43,4700412.0
2024-06-07 11:00:00,178.44,178.69,177.58,178.34,3421980.0,178.44,178.69,177.58,178.34,3421980.0
2024-06-07 11:30:00,178.34,178.86,178.05,178.65,2376482.0,178.34,178.86,178.05,178.65,2376482.0
2024-06-07 12:00:00,178.64,178.78,178.09,178.46,2602553.0,178.64,178.78,178.09,178.46,2602553.0
2024-06-07 12:30:00,178.46,178.69,177.13,177.58,2894703.0,178.46,178.69,177.13,177.58,2894703.0
2024-06-07 13:00:00,177.59,177.94,177.07,177.49,1917544.0,177.59,177.94,177.07,177.49,1917544.0
2024-06-07 13:30:00,177.5,177.77,177.11,177.15,1432455.0,177.5,177.77,177.11,177.15,1432455.0
2024-06-07 14:00:00,177.14,177.14,175.58,176.25,3526622.0,177.14,177.14,175.58,176.25,3526622.0
2024-06-07 14:30:00,176.25,177.04,176.13,176.73,1727605.0,176.25,177.04,176.13,176.73,1727605.0
2024-06-07 15:00:00,176.72,177.39,176.36,177.33,2136639.0,176.72,177.39,176.36,177.33,2136639.0
2024-06-07 15:30:00,177.32,177.74,176.75,177.4,3114869.0,177.32,177.74,176.75,177.4,3114869.0
2024-06-10 09:30:00,176.11,178.57,175.62,176.89,7109076.0,176.11,178.57,175.62,176.89,7109076.0
2024-06-10 10:00:00,176.89,177.09,175.81,176.75,3938643.0,176.89,177.09,175.81,176.75,3938643.0
2024-06-10 10:30:00,176.76,176.89,175.67,175.7,3001524.0,176.76,176.89,175.67,175.7,3001524.0
2024-06-10 11:00:00,175.7,176.68,175.29,175.95,3471982.0,175.7,176.68,175.29,175.95,3471982.0
2024-06-10 11:30:00,175.98,176.24,175.63,175.7,1647192.0,175.98,176.24,175.63,175.7,1647192.0
2024-06-10 12:00:00,175.72,176.05,175.3,175.76,2359106.0,175.72,176.05,175.3,175.76,2359106.0
2024-06-10 12:30:00,175.78,176.09,174.71,174.75,2209859.0,175.78,176.09,174.71,174.75,2209859.0
2024-06-10 13:00:00,174.75,175.14,174.35,174.86,2071638.0,174.75,175.14,174.35,174.86,2071638.0
2024-06-10 13:30:00,174.87,174.9,174.18,174.27,1644412.0,174.87,174.9,174.18,174.27,1644412.0
2024-06-10 14:00:00,174.28,174.28,173.43,173.73,2662310.0,174.28,174.28,173.43,173.73,2662310.0
2024-06-10 14:30:00,173.72,174.25,173.17,174.18,2334356.0,173.72,174.25,173.17,174.18,2334356.0
2024-06-10 15:00:00,174.16,175.01,174.03,175.0,2269203.0,174.16,175.01,174.03,175.0,2269203.0
2024-06-10 15:30:00,174.94,174.95,173.52,173.79,3224072.0,174.94,174.95,173.52,173.79,3224072.0
2024-06-11 09:30:00,173.92,174.75,167.7,167.92,10224065.0,173.92,174.75,167.7,167.92,10224065.0
2024-06-11 10:00:00,167.92,169.9,167.72,169.75,5695350.0,167.92,169.9,167.72,169.75,5695350.0
2024-06-11 10:30:00,169.74,170.18,168.7,169.34,4270426.0,169.74,170.18,168.7,169.34,4270426.0
2024-06-11 11:00:00,169.33,170.0,168.27,168.41,3735980.0,169.33,170.0,168.27,168.41,3735980.0
2024-06-11 11:30:00,168.41,169.12,168.29,168.77,3039813.0,168.41,169.12,168.29,168.77,3039813.0
2024-06-11 12:00:00,168.77,168.9,167.42,167.83,3341061.0,168.77,168.9,167.42,167.83,3341061.0
2024-06-11 12:30:00,167.85,168.45,167.51,167.74,2517282.0,167.85,168.45,167.51,167.74,2517282.0
2024-06-11 13:00:00,167.74,169.1,167.68,168.68,2325804.0,167.74,169.1,167.68,168.68,2325804.0
2024-06-11 13:30:00,168.67,169.6,168.67,169.5,2199810.0,168.67,169.6,168.67,169.5,2199810.0
2024-06-11 14:00:00,169.49,170.16,169.01,170.03,2483555.0,169.49,170.16,169.01,170.03,2483555.0
2024-06-11 14:30:00,170.01,170.16,169.13,169.34,2518684.0,170.01,170.16,169.13,169.34,2518684.0
2024-06-11 15:00:00,169.34,170.23,169.32,169.68,2335390.0,169.34,170.23,169.32,169.68,2335390.0
2024-06-11 15:30:00,169.68,170.73,169.24,170.58,3844952.0,169.68,170.73,169.24,170.58,3844952.0
2024-06-12 09:30:00,171.14,174.24,169.81,173.92,10078842.0,171.14,174.24,169.81,173.92,10078842.0
2024-06-12 10:00:00,173.92,175.92,173.06,175.89,6262627.0,173.92,175.92,173.06,175.89,6262627.0
2024-06-12 10:30:00,175.88,177.46,175.66,176.29,7244647.0,175.88,177.46,175.66,176.29,7244647.0
2024-06-12 11:00:00,176.27,178.44,176.02,178.41,5230284.0,176.27,178.44,176.02,178.41,5230284.0
2024-06-12 11:30:00,178.41,179.68,177.76,179.54,5979529.0,178.41,179.68,177.76,179.54,5979529.0
2024-06-12 12:00:00,179.54,180.27,178.58,178.93,5198361.0,179.54,180.27,178.58,178.93,5198361.0
2024-06-12 12:30:00,178.94,179.46,178.52,179.46,2870684.0,178.94,179.46,178.52,179.46,2870684.0
2024-06-12 13:00:00,179.47,179.83,178.81,178.96,2538920.0,179.47,179.83,178.81,178.96,2538920.0
2024-06-12 13:30:00,178.95,179.16,177.85,178.99,2497640.0,178.95,179.16,177.85,178.99,2497640.0
2024-06-12 14:00:00,178.99,180.55,177.65,180.33,4705138.0,178.99,180.55,177.65,180.33,4705138.0
2024-06-12 14:30:00,180.31,180.47,178.52,179.33,4028767.0,180.31,180.47,178.52,179.33,4028767.0
2024-06-12 15:00:00,179.3,180.23,178.05,178.06,4293383.0,179.3,180.23,178.05,178.06,4293383.0
2024-06-12 15:30:00,178.06,178.49,176.96,177.19,6013616.0,178.06,178.49,176.96,177.19,6013616.0
2024-06-13 09:30:00,188.3,189.9,185.77,189.48,19424869.0,188.3,189.9,185.77,189.48,19424869.0
2024-06-13 10:00:00,189.5,191.01,183.48,185.06,15379101.0,189.5,191.01,183.48,185.06,15379101.0
2024-06-13 10:30:00,185.05,185.16,181.94,182.55,9622940.0,185.05,185.16,181.94,182.55,9622940.0
2024-06-13 11:00:00,182.54,184.8,182.54,183.87,6011118.0,182.54,184.8,182.54,183.87,6011118.0
2024-06-13 11:30:00,183.87,184.95,183.34,184.76,4294085.0,183.87,184.95,183.34,184.76,4294085.0
2024-06-13 12:00:00,184.75,185.58,183.93,184.46,5175814.0,184.75,185.58,183.93,184.46,5175814.0
2024-06-13 12:30:00,184.46,185.15,182.8,183.64,4043071.0,184.46,185.15,182.8,183.64,4043071.0
2024-06-13 13:00:00,183.61,184.25,183.28,183.75,2874793.0,183.61,184.25,183.28,183.75,2874793.0
2024-06-13 13:30:00,183.72,184.53,183.65,184.28,2434366.0,183.72,184.53,183.65,184.28,2434366.0
2024-06-13 14:00:00,184.24,184.88,183.7,184.47,2829367.0,184.24,184.88,183.7,184.47,2829367.0
2024-06-13 14:30:00,184.45,184.85,183.75,183.85,2408964.0,184.45,184.85,183.75,183.85,2408964.0
2024-06-13 15:00:00,183.83,184.26,182.55,182.56,3332556.0,183.83,184.26,182.55,182.56,3332556.0
2024-06-13 15:30:00,182.57,183.0,181.23,182.56,6601183.0,182.57,183.0,181.23,182.56,6601183.0
2024-06-14 09:30:00,185.83,186.0,181.83,182.7,11891037.0,185.83,186.0,181.83,182.7,11891037.0
2024-06-14 10:00:00,182.66,182.66,178.22,179.21,11218388.0,182.66,182.66,178.22,179.21,11218388.0
2024-06-14 10:30:00,179.21,179.82,178.52,178.89,5863016.0,179.21,179.82,178.52,178.89,5863016.0
2024-06-14 11:00:00,178.9,179.7,178.53,179.17,4722478.0,178.9,179.7,178.53,179.17,4722478.0
2024-06-14 11:30:00,179.17,179.43,176.94,177.89,5158440.0,179.17,179.43,176.94,177.89,5158440.0
2024-06-14 12:00:00,177.88,178.92,177.71,178.85,3129999.0,177.88,178.92,177.71,178.85,3129999.0
2024-06-14 12:30:00,178.84,179.67,178.5,179.56,2818534.0,178.84,179.67,178.5,179.56,2818534.0
2024-06-14 13:00:00,179.56,179.72,178.8,179.17,2733103.0,179.56,179.72,178.8,179.17,2733103.0
2024-06-14 13:30:00,179.17,179.42,178.23,178.3,2333327.0,179.17,179.42,178.23,178.3,2333327.0
2024-06-14 14:00:00,178.28,178.46,177.55,177.93,2672519.0,178.28,178.46,177.55,177.93,2672519.0
2024-06-14 14:30:00,177.94,178.26,177.58,178.06,2755642.0,177.94,178.26,177.58,178.06,2755642.0
2024-06-14 15:00:00,178.05,178.75,177.98,178.64,2902464.0,178.05,178.75,177.98,178.64,2902464.0
2024-06-14 15:30:00,178.63,178.66,177.78,177.97,4332178.0,178.63,178.66,177.78,177.97,4332178.0
2024-06-17 09:30:00,177.95,181.62,177.0,180.92,11387422.0,177.95,181.62,177.0,180.92,11387422.0
2024-06-17 10:00:00,180.92,182.29,180.61,181.97,6891524.0,180.92,182.29,180.61,181.97,6891524.0
2024-06-17 10:30:00,181.97,185.91,181.91,185.84,12198669.0,181.97,185.91,181.91,185.84,12198669.0
2024-06-17 11:00:00,185.85,186.64,184.4,185.58,8166804.0,185.85,186.64,184.4,185.58,8166804.0
2024-06-17 11:30:00,185.56,186.46,185.26,185.79,4808434.0,185.56,186.46,185.26,185.79,4808434.0
2024-06-17 12:00:00,185.81,187.16,185.63,186.17,5226260.0,185.81,187.16,185.63,186.17,5226260.0
2024-06-17 12:30:00,186.18,186.56,184.45,184.96,4389511.0,186.18,186.56,184.45,184.96,4389511.0
2024-06-17 13:00:00,184.98,187.28,184.94,187.14,4611150.0,184.98,187.28,184.94,187.14,4611150.0
2024-06-17 13:30:00,187.13,188.75,186.67,188.63,5290748.0,187.13,188.75,186.67,188.63,5290748.0
2024-06-17 14:00:00,188.65,188.81,186.92,187.1,4778770.0,188.65,188.81,186.92,187.1,4778770.0
2024-06-17 14:30:00,187.11,187.93,186.25,187.61,4641348.0,187.11,187.93,186.25,187.61,4641348.0
2024-06-17 15:00:00,187.6,188.55,186.71,188.42,4230910.0,187.6,188.55,186.71,188.42,4230910.0
2024-06-17 15:30:00,188.42,188.75,187.3,187.52,7798619.0,188.42,188.75,187.3,187.52,7798619.0
2024-06-18 09:30:00,186.56,187.2,183.23,184.57,12697180.0,186.56,187.2,183.23,184.57,12697180.0
2024-06-18 10:00:00,184.57,184.6,183.46,183.49,6661266.0,184.57,184.6,183.46,183.49,6661266.0
2024-06-18 10:30:00,183.48,183.95,182.37,183.07,6803432.0,183.48,183.95,182.37,183.07,6803432.0
2024-06-18 11:00:00,183.08,184.12,182.8,183.27,4583773.0,183.08,184.12,182.8,183.27,4583773.0
2024-06-18 11:30:00,183.27,183.99,182.8,183.78,3149672.0,183.27,183.99,182.8,183.78,3149672.0
2024-06-18 12:00:00,183.75,184.9,183.71,184.67,2994786.0,183.75,184.9,183.71,184.67,2994786.0
2024-06-18 12:30:00,184.66,184.69,183.64,184.2,2686370.0,184.66,184.69,183.64,184.2,2686370.0
2024-06-18 13:00:00,184.18,185.2,184.18,184.67,2559761.0,184.18,185.2,184.18,184.67,2559761.0
2024-06-18 13:30:00,184.67,185.35,184.45,184.67,2304533.0,184.67,185.35,184.45,184.67,2304533.0
2024-06-18 14:00:00,184.68,185.1,183.83,185.04,2568169.0,184.68,185.1,183.83,185.04,2568169.0
2024-06-18 14:30:00,185.05,185.09,184.63,184.88,1724087.0,185.05,185.09,184.63,184.88,1724087.0
2024-06-18 15:00:00,184.88,185.08,184.39,184.43,1942762.0,184.88,185.08,184.39,184.43,1942762.0
2024-06-18 15:30:00,184.4,185.1,184.17,184.88,2867931.0,184.4,185.1,184.17,184.88,2867931.0
2024-06-20 09:30:00,184.74,185.21,180.72,182.04,9304263.0,184.74,185.21,180.72,182.04,9304263.0
2024-06-20 10:00:00,182.04,183.13,181.19,182.46,5302223.0,182.04,183.13,181.19,182.46,5302223.0
2024-06-20 10:30:00,182.43,183.99,182.0,183.95,3826291.0,182.43,183.99,182.0,183.95,3826291.0
2024-06-20 11:00:00,183.95,184.2,182.78,182.79,3027683.0,183.95,184.2,182.78,182.79,3027683.0
2024-06-20 11:30:00,182.79,183.44,182.28,182.54,2087598.0,182.79,183.44,182.28,182.54,2087598.0
2024-06-20 12:00:00,182.53,183.08,181.71,181.73,2097895.0,182.53,183.08,181.71,181.73,2097895.0
2024-06-20 12:30:00,181.71,181.9,180.84,181.5,2883079.0,181.71,181.9,180.84,181.5,2883079.0
2024-06-20 13:00:00,181.5,181.56,180.08,180.19,2382407.0,181.5,181.56,180.08,180.19,2382407.0
2024-06-20 13:30:00,180.2,180.72,179.66,180.65,2655263.0,180.2,180.72,179.66,180.65,2655263.0
2024-06-20 14:00:00,180.63,181.34,180.61,181.15,1511226.0,180.63,181.34,180.61,181.15,1511226.0
2024-06-20 14:30:00,181.14,181.32,180.83,180.9,1433393.0,181.14,181.32,180.83,180.9,1433393.0
2024-06-20 15:00:00,180.91,181.35,180.13,181.09,2096633.0,180.91,181.35,180.13,181.09,2096633.0
2024-06-20 15:30:00,181.09,181.97,180.75,181.52,2968926.0,181.09,181.97,180.75,181.52,2968926.0
2024-06-21 09:30:00,182.3,183.92,180.69,181.38,10556225.0,182.3,183.92,180.69,181.38,10556225.0
2024-06-21 10:00:00,181.4,182.27,180.99,181.75,3903246.0,181.4,182.27,180.99,181.75,3903246.0
2024-06-21 10:30:00,181.73,183.95,181.5,183.0,4509039.0,181.73,183.95,181.5,183.0,4509039.0
2024-06-21 11:00:00,183.01,183.22,182.09,182.21,3077902.0,183.01,183.22,182.09,182.21,3077902.0
2024-06-21 11:30:00,182.21,182.62,181.71,182.58,2256570.0,182.21,182.62,181.71,182.58,2256570.0
2024-06-21 12:00:00,182.59,182.87,182.2,182.64,1324164.0,182.59,182.87,182.2,182.64,1324164.0
2024-06-21 12:30:00,182.63,183.09,182.42,182.55,1633894.0,182.63,183.09,182.42,182.55,1633894.0
2024-06-21 13:00:00,182.55,182.62,181.33,181.47,1680099.0,182.55,182.62,181.33,181.47,1680099.0
2024-06-21 13:30:00,181.44,181.64,181.04,181.28,1475648.0,181.44,181.64,181.04,181.28,1475648.0
2024-06-21 14:00:00,181.27,182.12,181.06,182.0,1756651.0,181.27,182.12,181.06,182.0,1756651.0
2024-06-21 14:30:00,181.99,182.09,181.36,181.53,1450920.0,181.99,182.09,181.36,181.53,1450920.0
2024-06-21 15:00:00,181.52,182.05,181.27,181.95,1409710.0,181.52,182.05,181.27,181.95,1409710.0
2024-06-21 15:30:00,181.96,183.63,181.57,183.03,4672128.0,181.96,183.63,181.57,183.03,4672128.0
2024-06-24 09:30:00,184.95,188.8,184.3,187.73,12457080.0,184.95,188.8,184.3,187.73,12457080.0
2024-06-24 10:00:00,187.73,188.29,183.74,183.97,7884519.0,187.73,188.29,183.74,183.97,7884519.0
2024-06-24 10:30:00,183.96,184.79,182.6,183.86,5106907.0,183.96,184.79,182.6,183.86,5106907.0
2024-06-24 11:00:00,183.9,185.6,183.63,184.79,3960274.0,183.9,185.6,183.63,184.79,3960274.0
2024-06-24 11:30:00,184.77,185.54,184.56,184.79,2090848.0,184.77,185.54,184.56,184.79,2090848.0
2024-06-24 12:00:00,184.8,185.44,184.6,185.28,1616654.0,184.8,185.44,184.6,185.28,1616654.0
2024-06-24 12:30:00,185.26,185.35,183.8,184.03,1937967.0,185.26,185.35,183.8,184.03,1937967.0
2024-06-24 13:00:00,184.05,184.3,183.36,183.5,1778561.0,184.05,184.3,183.36,183.5,1778561.0
2024-06-24 13:30:00,183.5,183.99,183.06,183.71,1757976.0,183.5,183.99,183.06,183.71,1757976.0
2024-06-24 14:00:00,183.73,183.79,182.93,183.33,1803967.0,183.73,183.79,182.93,183.33,1803967.0
2024-06-24 14:30:00,183.34,184.37,183.2,183.94,1886189.0,183.34,184.37,183.2,183.94,1886189.0
2024-06-24 15:00:00,183.95,184.38,183.91,184.3,1750013.0,183.95,184.38,183.91,184.3,1750013.0
2024-06-24 15:30:00,184.3,184.35,182.55,182.66,3631499.0,184.3,184.35,182.55,182.66,3631499.0
2024-06-25 09:30:00,184.4,184.75,182.01,184.18,6744880.0,184.4,184.75,182.01,184.18,6744880.0
2024-06-25 10:00:00,184.2,187.01,183.93,186.11,8923277.0,184.2,187.01,183.93,186.11,8923277.0
2024-06-25 10:30:00,186.12,186.84,184.9,185.6,4680083.0,186.12,186.84,184.9,185.6,4680083.0
2024-06-25 11:00:00,185.59,186.15,185.11,185.96,2789256.0,185.59,186.15,185.11,185.96,2789256.0
2024-06-25 11:30:00,185.97,187.97,185.73,187.26,4331380.0,185.97,187.97,185.73,187.26,4331380.0
2024-06-25 12:00:00,187.28,187.68,185.9,185.97,3215378.0,187.28,187.68,185.9,185.97,3215378.0
2024-06-25 12:30:00,185.95,186.36,185.55,185.73,2129974.0,185.95,186.36,185.55,185.73,2129974.0
2024-06-25 13:00:00,185.69,185.72,184.81,185.48,2705471.0,185.69,185.72,184.81,185.48,2705471.0
2024-06-25 13:30:00,185.48,185.76,184.69,185.42,2046429.0,185.48,185.76,184.69,185.42,2046429.0
2024-06-25 14:00:00,185.43,186.83,185.25,186.82,2025863.0,185.43,186.83,185.25,186.82,2025863.0
2024-06-25 14:30:00,186.82,187.08,186.33,186.93,2373376.0,186.82,187.08,186.33,186.93,2373376.0
2024-06-25 15:00:00,186.92,187.74,186.51,187.57,2383710.0,186.92,187.74,186.51,187.57,2383710.0
2024-06-25 15:30:00,187.56,187.72,186.68,187.44,3218615.0,187.56,187.72,186.68,187.44,3218615.0
2024-06-26 09:30:00,186.55,193.41,186.36,191.96,15838448.0,186.55,193.41,186.36,191.96,15838448.0
2024-06-26 10:00:00,191.93,194.19,191.57,192.18,7937973.0,191.93,194.19,191.57,192.18,7937973.0
2024-06-26 10:30:00,192.15,193.18,191.7,192.87,4515432.0,192.15,193.18,191.7,192.87,4515432.0
2024-06-26 11:00:00,192.88,193.66,191.76,193.09,4457996.0,192.88,193.66,191.76,193.09,4457996.0
2024-06-26 11:30:00,193.07,195.5,192.69,195.44,6051939.0,193.07,195.5,192.69,195.44,6051939.0
2024-06-26 12:00:00,195.44,195.46,193.62,194.53,3839474.0,195.44,195.46,193.62,194.53,3839474.0
2024-06-26 12:30:00,194.52,194.96,192.93,194.95,3547153.0,194.52,194.96,192.93,194.95,3547153.0
2024-06-26 13:00:00,194.95,195.18,193.88,194.92,2893604.0,194.95,195.18,193.88,194.92,2893604.0
2024-06-26 13:30:00,194.92,195.86,194.26,195.81,3598102.0,194.92,195.86,194.26,195.81,3598102.0
2024-06-26 14:00:00,195.81,196.2,194.83,196.05,4339751.0,195.81,196.2,194.83,196.05,4339751.0
2024-06-26 14:30:00,196.05,196.79,195.65,196.14,3851122.0,196.05,196.79,195.65,196.14,3851122.0
2024-06-26 15:00:00,196.15,196.95,195.44,196.64,4313997.0,196.15,196.95,195.44,196.64,4313997.0
2024-06-26 15:30:00,196.63,197.76,196.29,196.4,7418824.0,196.63,197.76,196.29,196.4,7418824.0
2024-06-27 09:30:00,195.17,197.49,194.12,197.07,13421273.0,195.17,197.49,194.12,197.07,13421273.0
2024-06-27 10:00:00,197.1,198.72,196.2,196.81,8428383.0,197.1,198.72,196.2,196.81,8428383.0
2024-06-27 10:30:00,196.79,197.06,194.91,195.12,5441132.0,196.79,197.06,194.91,195.12,5441132.0
2024-06-27 11:00:00,195.15,195.85,194.71,194.82,3506344.0,195.15,195.85,194.71,194.82,3506344.0
2024-06-27 11:30:00,194.83,195.42,194.2,195.25,3316339.0,194.83,195.42,194.2,195.25,3316339.0
2024-06-27 12:00:00,195.26,196.44,194.05,196.05,3087198.0,195.26,196.44,194.05,196.05,3087198.0
2024-06-27 12:30:00,196.05,196.68,195.82,196.32,2334309.0,196.05,196.68,195.82,196.32,2334309.0
2024-06-27 13:00:00,196.33,196.88,196.03,196.72,2170710.0,196.33,196.88,196.03,196.72,2170710.0
2024-06-27 13:30:00,196.73,197.12,196.23,196.33,2042682.0,196.73,197.12,196.23,196.33,2042682.0
2024-06-27 14:00:00,196.31,196.37,195.15,195.81,2318137.0,196.31,196.37,195.15,195.81,2318137.0
2024-06-27 14:30:00,195.83,196.41,195.65,196.38,1753222.0,195.83,196.41,195.65,196.38,1753222.0
2024-06-27 15:00:00,196.38,197.02,196.25,196.9,2360978.0,196.38,197.02,196.25,196.9,2360978.0
2024-06-27 15:30:00,196.89,197.99,196.81,197.48,4525163.0,196.89,197.99,196.81,197.48,4525163.0
2024-06-28 09:30:00,199.58,202.5,198.58,202.03,14917130.0,199.58,202.5,198.58,202.03,14917130.0
2024-06-28 10:00:00,202.05,202.98,200.22,200.42,9500439.0,202.05,202.98,200.22,200.42,9500439.0
2024-06-28 10:30:00,200.4,203.2,200.36,202.78,6273311.0,200.4,203.2,200.36,202.78,6273311.0
2024-06-28 11:00:00,202.82,203.08,200.36,200.87,5197534.0,202.82,203.08,200.36,200.87,5197534.0
2024-06-28 11:30:00,200.84,201.35,199.24,199.71,5069709.0,200.84,201.35,199.24,199.71,5069709.0
2024-06-28 12:00:00,199.7,199.86,197.13,197.57,6292642.0,199.7,199.86,197.13,197.57,6292642.0
2024-06-28 12:30:00,197.55,197.74,195.37,196.26,4963513.0,197.55,197.74,195.37,196.26,4963513.0
2024-06-28 13:00:00,196.25,197.2,195.74,196.84,3269359.0,196.25,197.2,195.74,196.84,3269359.0
2024-06-28 13:30:00,196.85,197.1,196.38,196.87,1832870.0,196.85,197.1,196.38,196.87,1832870.0
2024-06-28 14:00:00,196.86,197.58,196.74,196.77,2355965.0,196.86,197.58,196.74,196.77,2355965.0
2024-06-28 14:30:00,196.79,196.95,195.82,196.25,2534501.0,196.79,196.95,195.82,196.25,2534501.0
2024-06-28 15:00:00,196.24,196.52,195.91,196.11,1787841.0,196.24,196.52,195.91,196.11,1787841.0
2024-06-28 15:30:00,196.11,198.09,195.26,198.0,6390161.0,196.11,198.09,195.26,198.0,6390161.0
2024-07-01 09:30:00,201.02,207.55,200.85,206.25,19975678.0,201.02,207.55,200.85,206.25,19975678.0
2024-07-01 10:00:00,206.25,210.0,206.24,209.8,14256091.0,206.25,210.0,206.24,209.8,14256091.0
2024-07-01 10:30:00,209.77,211.55,207.65,208.03,11582831.0,209.77,211.55,207.65,208.03,11582831.0
2024-07-01 11:00:00,208.0,210.94,207.94,210.36,7768484.0,208.0,210.94,207.94,210.36,7768484.0
2024-07-01 11:30:00,210.36,211.34,209.27,210.88,6075849.0,210.36,211.34,209.27,210.88,6075849.0
2024-07-01 12:00:00,210.86,211.15,209.72,210.25,4608453.0,210.86,211.15,209.72,210.25,4608453.0
2024-07-01 12:30:00,210.22,210.85,209.4,209.64,4345491.0,210.22,210.85,209.4,209.64,4345491.0
2024-07-01 13:00:00,209.66,210.13,208.98,209.78,3467230.0,209.66,210.13,208.98,209.78,3467230.0
2024-07-01 13:30:00,209.77,210.89,208.97,210.78,4301867.0,209.77,210.89,208.97,210.78,4301867.0
2024-07-01 14:00:00,210.78,213.23,210.73,212.18,8505102.0,210.78,213.23,210.73,212.18,8505102.0
2024-07-01 14:30:00,212.17,212.87,210.86,211.34,5425617.0,212.17,212.87,210.86,211.34,5425617.0
2024-07-01 15:00:00,211.34,211.41,209.6,210.63,7298179.0,211.34,211.41,209.6,210.63,7298179.0
2024-07-01 15:30:00,210.61,212.05,209.32,209.86,9252818.0,210.61,212.05,209.32,209.86,9252818.0
2024-07-02 09:30:00,218.82,225.66,218.06,224.19,28353023.0,218.82,225.66,218.06,224.19,28353023.0
2024-07-02 10:00:00,224.19,229.55,223.9,229.44,20674933.0,224.19,229.55,223.9,229.44,20674933.0
2024-07-02 10:30:00,229.44,231.15,227.25,227.37,19374932.0,229.44,231.15,227.25,227.37,19374932.0
2024-07-02 11:00:00,227.37,229.97,227.3,229.58,11751740.0,227.37,229.97,227.3,229.58,11751740.0
2024-07-02 11:30:00,229.59,229.86,227.64,227.81,9589015.0,229.59,229.86,227.64,227.81,9589015.0
2024-07-02 12:00:00,227.82,229.27,226.82,229.02,8086319.0,227.82,229.27,226.82,229.02,8086319.0
2024-07-02 12:30:00,229.04,229.84,228.44,229.09,6517970.0,229.04,229.84,228.44,229.09,6517970.0
2024-07-02 13:00:00,229.08,229.34,227.23,227.34,5430319.0,229.08,229.34,227.23,227.34,5430319.0
2024-07-02 13:30:00,227.36,227.54,225.87,227.37,8267928.0,227.36,227.54,225.87,227.37,8267928.0
2024-07-02 14:00:00,227.37,229.31,227.06,228.89,6568650.0,227.37,229.31,227.06,228.89,6568650.0
2024-07-02 14:30:00,228.91,229.69,228.4,228.57,5934312.0,228.91,229.69,228.4,228.57,5934312.0
2024-07-02 15:00:00,228.55,228.98,227.93,228.59,5800634.0,228.55,228.98,227.93,228.59,5800634.0
2024-07-02 15:30:00,228.57,231.3,228.49,231.24,11867640.0,228.57,231.3,228.49,231.24,11867640.0
2024-07-03 09:30:00,234.57,239.83,234.25,238.8,25496867.0,234.57,239.83,234.25,238.8,25496867.0
2024-07-03 10:00:00,238.83,244.69,237.61,244.56,23325503.0,238.83,244.69,237.61,244.56,23325503.0
2024-07-03 10:30:00,244.57,248.35,242.77,242.86,24961678.0,244.57,248.35,242.77,242.86,24961678.0
2024-07-03 11:00:00,242.82,244.47,241.35,242.14,16117434.0,242.82,244.47,241.35,242.14,16117434.0
2024-07-03 11:30:00,242.13,245.64,240.12,244.9,12263695.0,242.13,245.64,240.12,244.9,12263695.0
2024-07-03 12:00:00,244.92,246.09,243.57,244.97,8954969.0,244.92,246.09,243.57,244.97,8954969.0
2024-07-03 12:30:00,244.97,246.72,242.62,246.52,11607369.0,244.97,246.72,242.62,246.52,11607369.0
2024-07-05 09:30:00,249.89,252.37,242.46,248.6,25385318.0,249.89,252.37,242.46,248.6,25385318.0
2024-07-05 10:00:00,248.61,249.93,245.44,246.66,12997174.0,248.61,249.93,245.44,246.66,12997174.0
2024-07-05 10:30:00,246.63,249.64,245.65,247.88,10065705.0,246.63,249.64,245.65,247.88,10065705.0
2024-07-05 11:00:00,247.88,250.57,247.72,248.4,8565835.0,247.88,250.57,247.72,248.4,8565835.0
2024-07-05 11:30:00,248.39,249.46,247.4,247.46,5683175.0,248.39,249.46,247.4,247.46,5683175.0
2024-07-05 12:00:00,247.45,247.65,245.79,245.86,7118641.0,247.45,247.65,245.79,245.86,7118641.0
2024-07-05 12:30:00,245.85,246.98,244.89,246.12,5706169.0,245.85,246.98,244.89,246.12,5706169.0
2024-07-05 13:00:00,246.14,247.08,243.94,246.65,6129360.0,246.14,247.08,243.94,246.65,6129360.0
2024-07-05 13:30:00,246.63,248.89,246.4,248.72,6078831.0,246.63,248.89,246.4,248.72,6078831.0
2024-07-05 14:00:00,248.75,250.31,247.94,249.22,8504377.0,248.75,250.31,247.94,249.22,8504377.0
2024-07-05 14:30:00,249.19,249.56,248.27,248.95,5065616.0,249.19,249.56,248.27,248.95,5065616.0
2024-07-05 15:00:00,248.94,251.58,248.79,250.52,8008799.0,248.94,251.58,248.79,250.52,8008799.0
2024-07-05 15:30:00,250.54,251.83,249.48,251.42,9493796.0,250.54,251.83,249.48,251.42,9493796.0
2024-07-08 09:30:00,247.74,249.68,244.57,249.59,15433046.0,247.74,249.68,244.57,249.59,15433046.0
2024-07-08 10:00:00,249.61,254.14,248.85,250.52,14482518.0,249.61,254.14,248.85,250.52,14482518.0
2024-07-08 10:30:00,250.51,254.0,250.37,253.23,9193388.0,250.51,254.0,250.37,253.23,9193388.0
2024-07-08 11:00:00,253.23,256.76,253.04,256.26,10982624.0,253.23,256.76,253.04,256.26,10982624.0
2024-07-08 11:30:00,256.29,259.44,256.11,259.16,11667713.0,256.29,259.44,256.11,259.16,11667713.0
2024-07-08 12:00:00,259.21,259.25,255.63,256.14,8260568.0,259.21,259.25,255.63,256.14,8260568.0
2024-07-08 12:30:00,256.14,256.38,252.93,253.27,8924503.0,256.14,256.38,252.93,253.27,8924503.0
2024-07-08 13:00:00,253.26,253.45,248.8,251.93,11290008.0,253.26,253.45,248.8,251.93,11290008.0
2024-07-08 13:30:00,251.93,253.02,251.0,252.08,7108025.0,251.93,253.02,251.0,252.08,7108025.0
2024-07-08 14:00:00,252.07,252.57,250.81,251.84,5724725.0,252.07,252.57,250.81,251.84,5724725.0
2024-07-08 14:30:00,251.82,252.43,250.57,252.11,5876772.0,251.82,252.43,250.57,252.11,5876772.0
2024-07-08 15:00:00,252.14,253.56,251.79,252.88,6414960.0,252.14,253.56,251.79,252.88,6414960.0
2024-07-08 15:30:00,252.87,254.35,249.86,252.91,10937114.0,252.87,254.35,249.86,252.91,10937114.0
2024-07-09 09:30:00,250.98,256.78,250.3,256.18,15496197.0,250.98,256.78,250.3,256.18,15496197.0
2024-07-09 10:00:00,256.2,258.2,254.26,256.08,11975033.0,256.2,258.2,254.26,256.08,11975033.0
2024-07-09 10:30:00,256.01,259.0,254.74,256.86,9677209.0,256.01,259.0,254.74,256.86,9677209.0
2024-07-09 11:00:00,256.87,259.88,256.63,258.71,9162616.0,256.87,259.88,256.63,258.71,9162616.0
2024-07-09 11:30:00,258.71,261.73,257.91,261.27,10575839.0,258.71,261.73,257.91,261.27,10575839.0
2024-07-09 12:00:00,261.27,264.74,260.68,264.27,11656922.0,261.27,264.74,260.68,264.27,11656922.0
2024-07-09 12:30:00,264.23,264.98,260.86,263.24,11996430.0,264.23,264.98,260.86,263.24,11996430.0
2024-07-09 13:00:00,263.22,264.61,260.1,260.47,9264712.0,263.22,264.61,260.1,260.47,9264712.0
2024-07-09 13:30:00,260.5,263.6,260.2,263.37,6264226.0,260.5,263.6,260.2,263.37,6264226.0
2024-07-09 14:00:00,263.36,265.61,262.4,262.97,9153846.0,263.36,265.61,262.4,262.97,9153846.0
2024-07-09 14:30:00,262.95,264.13,261.92,262.97,6139086.0,262.95,264.13,261.92,262.97,6139086.0
2024-07-09 15:00:00,262.94,264.1,261.75,262.6,6657565.0,262.94,264.1,261.75,262.6,6657565.0
2024-07-09 15:30:00,262.6,263.36,261.43,262.41,8141328.0,262.6,263.36,261.43,262.41,8141328.0
2024-07-10 09:30:00,262.8,265.72,261.01,262.27,17816689.0,262.8,265.72,261.01,262.27,17816689.0
2024-07-10 10:00:00,262.24,262.42,259.16,259.18,11855963.0,262.24,262.42,259.16,259.18,11855963.0
2024-07-10 10:30:00,259.18,262.33,257.87,261.21,10254983.0,259.18,262.33,257.87,261.21,10254983.0
2024-07-10 11:00:00,261.19,263.4,260.14,261.95,7699041.0,261.19,263.4,260.14,261.95,7699041.0
2024-07-10 11:30:00,262.0,264.0,261.63,263.48,5725292.0,262.0,264.0,261.63,263.48,5725292.0
2024-07-10 12:00:00,263.46,264.5,262.72,263.7,6120879.0,263.46,264.5,262.72,263.7,6120879.0
2024-07-10 12:30:00,263.63,265.65,263.5,265.36,6778360.0,263.63,265.65,263.5,265.36,6778360.0
2024-07-10 13:00:00,265.35,265.47,264.2,265.21,4690833.0,265.35,265.47,264.2,265.21,4690833.0
2024-07-10 13:30:00,265.24,267.54,264.7,266.59,7456917.0,265.24,267.54,264.7,266.59,7456917.0
2024-07-10 14:00:00,266.62,267.59,265.96,266.0,5609300.0,266.62,267.59,265.96,266.0,5609300.0
2024-07-10 14:30:00,266.03,266.79,264.63,265.21,5017952.0,266.03,266.79,264.63,265.21,5017952.0
2024-07-10 15:00:00,265.19,265.69,263.95,265.5,5846812.0,265.19,265.69,263.95,265.5,5846812.0
2024-07-10 15:30:00,265.5,265.65,263.16,263.26,7026845.0,265.5,265.65,263.16,263.26,7026845.0
2024-07-11 09:30:00,263.25,270.18,262.63,269.76,19707811.0,263.25,270.18,262.63,269.76,19707811.0
2024-07-11 10:00:00,269.78,271.0,264.03,266.23,16771964.0,269.78,271.0,264.03,266.23,16771964.0
2024-07-11 10:30:00,266.26,268.15,263.41,263.48,10194514.0,266.26,268.15,263.41,263.48,10194514.0
2024-07-11 11:00:00,263.43,264.05,260.51,261.82,11856045.0,263.43,264.05,260.51,261.82,11856045.0
2024-07-11 11:30:00,261.81,262.66,242.53,246.62,28216395.0,261.81,262.66,242.53,246.62,28216395.0
2024-07-11 12:00:00,246.71,247.84,241.32,247.31,16131002.0,246.71,247.84,241.32,247.31,16131002.0
2024-07-11 12:30:00,247.31,250.91,245.25,246.09,12576320.0,247.31,250.91,245.25,246.09,12576320.0
2024-07-11 13:00:00,246.15,248.27,244.32,248.07,7541654.0,246.15,248.27,244.32,248.07,7541654.0
2024-07-11 13:30:00,248.07,248.09,242.67,242.75,8091186.0,248.07,248.09,242.67,242.75,8091186.0
2024-07-11 14:00:00,242.73,244.4,241.51,243.77,9116972.0,242.73,244.4,241.51,243.77,9116972.0
2024-07-11 14:30:00,243.73,245.69,242.83,244.88,7605761.0,243.73,245.69,242.83,244.88,7605761.0
2024-07-11 15:00:00,244.91,245.0,240.27,240.47,8294617.0,244.91,245.0,240.27,240.47,8294617.0
2024-07-11 15:30:00,240.46,243.66,239.65,240.87,12469626.0,240.46,243.66,239.65,240.87,12469626.0
2024-07-12 09:30:00,235.76,247.16,233.09,246.15,28374697.0,235.76,247.16,233.09,246.15,28374697.0
2024-07-12 10:00:00,246.12,248.0,244.26,246.47,14758036.0,246.12,248.0,244.26,246.47,14758036.0
2024-07-12 10:30:00,246.46,251.19,245.9,249.04,14793237.0,246.46,251.19,245.9,249.04,14793237.0
2024-07-12 11:00:00,249.16,249.4,247.0,249.18,9978200.0,249.16,249.4,247.0,249.18,9978200.0
2024-07-12 11:30:00,249.13,251.84,248.72,249.15,9091292.0,249.13,251.84,248.72,249.15,9091292.0
2024-07-12 12:00:00,249.14,250.72,248.6,249.52,7023050.0,249.14,250.72,248.6,249.52,7023050.0
2024-07-12 12:30:00,249.57,251.3,248.8,250.49,5930425.0,249.57,251.3,248.8,250.49,5930425.0
2024-07-12 13:00:00,250.45,250.86,248.95,249.67,4714628.0,250.45,250.86,248.95,249.67,4714628.0
2024-07-12 13:30:00,249.67,250.9,249.09,249.85,4324484.0,249.67,250.9,249.09,249.85,4324484.0
2024-07-12 14:00:00,249.86,250.98,249.2,250.95,4568702.0,249.86,250.98,249.2,250.95,4568702.0
2024-07-12 14:30:00,250.95,251.02,250.1,250.35,3636600.0,250.95,251.02,250.1,250.35,3636600.0
2024-07-12 15:00:00,250.35,250.79,249.05,250.34,4916924.0,250.35,250.79,249.05,250.34,4916924.0
2024-07-12 15:30:00,250.33,250.81,247.7,248.33,9138465.0,250.33,250.81,247.7,248.33,9138465.0
2024-07-15 09:30:00,256.02,262.85,252.86,260.93,21342505.0,256.02,262.85,252.86,260.93,21342505.0
2024-07-15 10:00:00,260.93,264.99,259.69,264.23,13597662.0,260.93,264.99,259.69,264.23,13597662.0
2024-07-15 10:30:00,264.19,265.6,261.75,262.59,10367508.0,264.19,265.6,261.75,262.59,10367508.0
2024-07-15 11:00:00,262.6,264.1,261.36,261.98,6653488.0,262.6,264.1,261.36,261.98,6653488.0
2024-07-15 11:30:00,261.97,263.22,258.6,259.72,7940867.0,261.97,263.22,258.6,259.72,7940867.0
2024-07-15 12:00:00,259.67,260.72,257.5,259.89,7313993.0,259.67,260.72,257.5,259.89,7313993.0
2024-07-15 12:30:00,259.91,261.87,259.5,261.13,6145184.0,259.91,261.87,259.5,261.13,6145184.0
2024-07-15 13:00:00,261.11,261.5,259.06,260.55,5051118.0,261.11,261.5,259.06,260.55,5051118.0
2024-07-15 13:30:00,260.5,261.1,258.53,259.08,4600305.0,260.5,261.1,258.53,259.08,4600305.0
2024-07-15 14:00:00,259.12,260.13,258.48,259.4,3931890.0,259.12,260.13,258.48,259.4,3931890.0
2024-07-15 14:30:00,259.41,259.69,256.68,257.48,5704081.0,259.41,259.69,256.68,257.48,5704081.0
2024-07-15 15:00:00,257.47,258.29,255.4,255.6,6073124.0,257.47,258.29,255.4,255.6,6073124.0
2024-07-15 15:30:00,255.65,255.79,251.73,252.67,12588794.0,255.65,255.79,251.73,252.67,12588794.0
2024-07-16 09:30:00,255.31,258.62,248.8,249.51,18584719.0,255.31,258.62,248.8,249.51,18584719.0
2024-07-16 10:00:00,249.56,249.98,245.8,247.69,13672874.0,249.56,249.98,245.8,247.69,13672874.0
2024-07-16 10:30:00,247.72,252.37,247.45,252.24,9133791.0,247.72,252.37,247.45,252.24,9133791.0
2024-07-16 11:00:00,252.24,253.13,251.57,251.89,6810264.0,252.24,253.13,251.57,251.89,6810264.0
2024-07-16 11:30:00,251.93,254.15,250.75,253.65,6486536.0,251.93,254.15,250.75,253.65,6486536.0
2024-07-16 12:00:00,253.68,254.0,249.9,250.72,6766057.0,253.68,254.0,249.9,250.72,6766057.0
2024-07-16 12:30:00,250.72,253.88,249.92,253.43,5539194.0,250.72,253.88,249.92,253.43,5539194.0
2024-07-16 13:00:00,253.4,255.08,253.28,254.53,5105655.0,253.4,255.08,253.28,254.53,5105655.0
2024-07-16 13:30:00,254.51,255.9,254.26,255.64,5582791.0,254.51,255.9,254.26,255.64,5582791.0
2024-07-16 14:00:00,255.66,257.0,254.26,256.44,6813683.0,255.66,257.0,254.26,256.44,6813683.0
2024-07-16 14:30:00,256.42,257.48,255.95,257.17,5509912.0,256.42,257.48,255.95,257.17,5509912.0
2024-07-16 15:00:00,257.19,257.27,254.95,255.99,5775358.0,257.19,257.27,254.95,255.99,5775358.0
2024-07-16 15:30:00,255.98,257.38,255.65,256.43,6620316.0,255.98,257.38,255.65,256.43,6620316.0
2024-07-17 09:30:00,252.73,258.47,252.0,257.95,14132863.0,252.73,258.47,252.0,257.95,14132863.0
2024-07-17 10:00:00,257.91,258.1,250.34,251.01,12701344.0,257.91,258.1,250.34,251.01,12701344.0
2024-07-17 10:30:00,251.08,254.74,250.63,252.5,6969399.0,251.08,254.74,250.63,252.5,6969399.0
2024-07-17 11:00:00,252.42,252.69,248.7,249.98,8333742.0,252.42,252.69,248.7,249.98,8333742.0
2024-07-17 11:30:00,249.93,250.4,246.71,248.28,7873845.0,249.93,250.4,246.71,248.28,7873845.0
2024-07-17 12:00:00,248.27,248.62,246.55,247.76,5431361.0,248.27,248.62,246.55,247.76,5431361.0
2024-07-17 12:30:00,247.74,250.35,247.66,249.82,4933979.0,247.74,250.35,247.66,249.82,4933979.0
2024-07-17 13:00:00,249.84,250.02,248.2,249.9,3811802.0,249.84,250.02,248.2,249.9,3811802.0
2024-07-17 13:30:00,249.9,250.8,248.3,248.53,4537320.0,249.9,250.8,248.3,248.53,4537320.0
2024-07-17 14:00:00,248.46,249.12,246.91,248.02,4227133.0,248.46,249.12,246.91,248.02,4227133.0
2024-07-17 14:30:00,248.02,248.47,246.18,246.95,4336454.0,248.02,248.47,246.18,246.95,4336454.0
2024-07-17 15:00:00,246.98,249.21,246.25,248.89,5208569.0,246.98,249.21,246.25,248.89,5208569.0
2024-07-17 15:30:00,248.8,249.31,246.84,248.49,6039463.0,248.8,249.31,246.84,248.49,6039463.0
2024-07-18 09:30:00,251.2,252.75,247.2,251.86,12164386.0,251.2,252.75,247.2,251.86,12164386.0
2024-07-18 10:00:00,251.86,255.65,250.99,254.39,10734985.0,251.86,255.65,250.99,254.39,10734985.0
2024-07-18 10:30:00,254.4,254.65,250.33,253.45,8059789.0,254.4,254.65,250.33,253.45,8059789.0
2024-07-18 11:00:00,253.43,255.6,252.27,253.53,7398536.0,253.43,255.6,252.27,253.53,7398536.0
2024-07-18 11:30:00,253.53,254.08,251.62,253.37,5163917.0,253.53,254.08,251.62,253.37,5163917.0
2024-07-18 12:00:00,253.38,254.96,252.73,253.91,4780955.0,253.38,254.96,252.73,253.91,4780955.0
2024-07-18 12:30:00,253.89,256.58,253.75,256.58,5133789.0,253.89,256.58,253.75,256.58,5133789.0
2024-07-18 13:00:00,256.54,257.14,255.09,255.96,4704035.0,256.54,257.14,255.09,255.96,4704035.0
2024-07-18 13:30:00,255.98,256.43,254.24,254.35,3370836.0,255.98,256.43,254.24,254.35,3370836.0
2024-07-18 14:00:00,254.35,254.5,250.74,250.77,5843047.0,254.35,254.5,250.74,250.77,5843047.0
2024-07-18 14:30:00,250.76,251.08,249.03,249.99,5649765.0,250.76,251.08,249.03,249.99,5649765.0
2024-07-18 15:00:00,250.03,250.7,247.44,248.61,7277739.0,250.03,250.7,247.44,248.61,7277739.0
2024-07-18 15:30:00,248.59,250.48,247.78,249.28,6429608.0,248.59,250.48,247.78,249.28,6429608.0
2024-07-19 09:30:00,247.81,249.01,244.39,245.78,10841074.0,247.81,249.01,244.39,245.78,10841074.0
2024-07-19 10:00:00,245.76,245.76,241.7,241.79,9092972.0,245.76,245.76,241.7,241.79,9092972.0
2024-07-19 10:30:00,241.79,244.17,240.43,243.39,6630640.0,241.79,244.17,240.43,243.39,6630640.0
2024-07-19 11:00:00,243.45,244.35,240.12,240.28,4851783.0,243.45,244.35,240.12,240.28,4851783.0
2024-07-19 11:30:00,240.26,240.99,238.83,240.97,5887661.0,240.26,240.99,238.83,240.97,5887661.0
2024-07-19 12:00:00,240.85,241.3,238.28,238.96,4598661.0,240.85,241.3,238.28,238.96,4598661.0
2024-07-19 12:30:00,238.92,239.34,236.83,238.49,4285253.0,238.92,239.34,236.83,238.49,4285253.0
2024-07-19 13:00:00,238.49,239.37,237.36,239.27,3049462.0,238.49,239.37,237.36,239.27,3049462.0
2024-07-19 13:30:00,239.27,240.62,238.55,240.27,3512802.0,239.27,240.62,238.55,240.27,3512802.0
2024-07-19 14:00:00,240.26,240.44,238.8,239.17,2665806.0,240.26,240.44,238.8,239.17,2665806.0
2024-07-19 14:30:00,239.18,239.6,238.38,239.32,2818444.0,239.18,239.6,238.38,239.32,2818444.0
2024-07-19 15:00:00,239.29,241.2,239.27,240.56,2887641.0,239.29,241.2,239.27,240.56,2887641.0
2024-07-19 15:30:00,240.56,240.74,238.41,239.19,4608492.0,240.56,240.74,238.41,239.19,4608492.0
2024-07-22 09:30:00,244.22,251.57,243.75,250.04,15904894.0,244.22,251.57,243.75,250.04,15904894.0
2024-07-22 10:00:00,250.0,251.16,246.26,246.39,9042618.0,250.0,251.16,246.26,246.39,9042618.0
2024-07-22 10:30:00,246.44,249.5,246.09,248.68,5601856.0,246.44,249.5,246.09,248.68,5601856.0
2024-07-22 11:00:00,248.64,249.74,246.19,246.34,5156570.0,248.64,249.74,246.19,246.34,5156570.0
2024-07-22 11:30:00,246.32,248.4,246.16,248.01,4013297.0,246.32,248.4,246.16,248.01,4013297.0
2024-07-22 12:00:00,247.95,249.68,246.89,249.36,3912158.0,247.95,249.68,246.89,249.36,3912158.0
2024-07-22 12:30:00,249.36,250.95,249.04,250.21,4302515.0,249.36,250.95,249.04,250.21,4302515.0
2024-07-22 13:00:00,250.23,251.22,250.0,250.97,3798709.0,250.23,251.22,250.0,250.97,3798709.0
2024-07-22 13:30:00,250.97,252.23,250.64,251.35,4336008.0,250.97,252.23,250.64,251.35,4336008.0
2024-07-22 14:00:00,251.38,252.42,251.1,251.4,3745591.0,251.38,252.42,251.1,251.4,3745591.0
2024-07-22 14:30:00,251.4,253.21,250.95,251.84,4907287.0,251.4,253.21,250.95,251.84,4907287.0
2024-07-22 15:00:00,251.86,252.08,250.67,251.95,4746406.0,251.86,252.08,250.67,251.95,4746406.0
2024-07-22 15:30:00,251.94,252.79,251.28,251.69,6091519.0,251.94,252.79,251.28,251.69,6091519.0
2024-07-23 09:30:00,253.52,255.76,248.57,249.4,14902677.0,253.52,255.76,248.57,249.4,14902677.0
2024-07-23 10:00:00,249.57,249.93,247.7,248.98,8058392.0,249.57,249.93,247.7,248.98,8058392.0
2024-07-23 10:30:00,249.02,249.49,245.63,247.29,7485015.0,249.02,249.49,245.63,247.29,7485015.0
2024-07-23 11:00:00,247.31,249.66,247.1,249.08,5161589.0,247.31,249.66,247.1,249.08,5161589.0
2024-07-23 11:30:00,249.05,249.92,248.1,248.95,4539017.0,249.05,249.92,248.1,248.95,4539017.0
2024-07-23 12:00:00,248.94,249.3,246.5,247.02,4500635.0,248.94,249.3,246.5,247.02,4500635.0
2024-07-23 12:30:00,247.01,247.84,246.02,246.7,3929253.0,247.01,247.84,246.02,246.7,3929253.0
2024-07-23 13:00:00,246.65,247.93,246.26,247.42,3951432.0,246.65,247.93,246.26,247.42,3951432.0
2024-07-23 13:30:00,247.4,247.89,246.93,247.69,2793781.0,247.4,247.89,246.93,247.69,2793781.0
2024-07-23 14:00:00,247.69,248.49,247.05,247.27,3143178.0,247.69,248.49,247.05,247.27,3143178.0
2024-07-23 14:30:00,247.35,248.1,247.08,248.08,2528583.0,247.35,248.1,247.08,248.08,2528583.0
2024-07-23 15:00:00,248.1,249.45,247.78,249.37,3802082.0,248.1,249.45,247.78,249.37,3802082.0
2024-07-23 15:30:00,249.34,249.42,246.32,246.35,6938353.0,249.34,249.42,246.32,246.35,6938353.0
2024-07-24 09:30:00,225.19,225.99,215.3,215.89,27178815.0,225.19,225.99,215.3,215.89,27178815.0
2024-07-24 10:00:00,215.89,219.09,214.71,217.06,15697568.0,215.89,219.09,214.71,217.06,15697568.0
2024-07-24 10:30:00,217.06,218.59,215.6,217.46,10729679.0,217.06,218.59,215.6,217.46,10729679.0
2024-07-24 11:00:00,217.46,218.46,216.8,218.01,8704698.0,217.46,218.46,216.8,218.01,8704698.0
2024-07-24 11:30:00,218.03,221.28,218.01,220.55,9679607.0,218.03,221.28,218.01,220.55,9679607.0
2024-07-24 12:00:00,220.54,222.64,220.2,221.26,8348082.0,220.54,222.64,220.2,221.26,8348082.0
2024-07-24 12:30:00,221.27,221.9,220.16,220.54,5377186.0,221.27,221.9,220.16,220.54,5377186.0
2024-07-24 13:00:00,220.51,221.75,219.72,220.77,5578353.0,220.51,221.75,219.72,220.77,5578353.0
2024-07-24 13:30:00,220.78,221.6,219.16,219.35,4436478.0,220.78,221.6,219.16,219.35,4436478.0
2024-07-24 14:00:00,219.35,220.26,218.3,219.89,5002963.0,219.35,220.26,218.3,219.89,5002963.0
2024-07-24 14:30:00,219.88,220.64,218.87,219.7,3966078.0,219.88,220.64,218.87,219.7,3966078.0
2024-07-24 15:00:00,219.67,219.83,217.77,217.79,4830124.0,219.67,219.83,217.77,217.79,4830124.0
2024-07-24 15:30:00,217.79,219.22,215.48,215.5,9151404.0,217.79,219.22,215.48,215.5,9151404.0
2024-07-25 09:30:00,216.83,223.44,216.23,219.71,17153638.0,216.83,223.44,216.23,219.71,17153638.0
2024-07-25 10:00:00,219.75,224.41,217.22,224.36,11408482.0,219.75,224.41,217.22,224.36,11408482.0
2024-07-25 10:30:00,224.36,224.99,222.4,223.94,7486227.0,224.36,224.99,222.4,223.94,7486227.0
2024-07-25 11:00:00,223.93,224.1,221.66,222.6,4681774.0,223.93,224.1,221.66,222.6,4681774.0
2024-07-25 11:30:00,222.69,223.64,221.5,222.98,3808649.0,222.69,223.64,221.5,222.98,3808649.0
2024-07-25 12:00:00,222.95,224.23,222.05,223.58,3380903.0,222.95,224.23,222.05,223.58,3380903.0
2024-07-25 12:30:00,223.58,226.0,223.5,225.0,4259256.0,223.58,226.0,223.5,225.0,4259256.0
2024-07-25 13:00:00,224.99,225.87,223.35,223.8,3335941.0,224.99,225.87,223.35,223.8,3335941.0
2024-07-25 13:30:00,223.77,225.82,223.4,225.23,3102222.0,223.77,225.82,223.4,225.23,3102222.0
2024-07-25 14:00:00,225.29,225.78,224.29,224.85,2785381.0,225.29,225.78,224.29,224.85,2785381.0
2024-07-25 14:30:00,224.83,225.47,222.68,223.05,3275267.0,224.83,225.47,222.68,223.05,3275267.0
2024-07-25 15:00:00,223.12,224.58,222.31,224.23,3677263.0,223.12,224.58,222.31,224.23,3677263.0
2024-07-25 15:30:00,224.23,224.81,220.17,220.25,6130916.0,224.23,224.81,220.17,220.25,6130916.0
2024-07-26 09:30:00,221.2,222.28,216.77,220.14,13208266.0,221.2,222.28,216.77,220.14,13208266.0
2024-07-26 10:00:00,220.16,220.83,215.73,216.74,9625898.0,220.16,220.83,215.73,216.74,9625898.0
2024-07-26 10:30:00,216.7,217.69,215.33,216.84,6731392.0,216.7,217.69,215.33,216.84,6731392.0
2024-07-26 11:00:00,216.74,217.13,215.75,216.52,4242239.0,216.74,217.13,215.75,216.52,4242239.0
2024-07-26 11:30:00,216.49,219.05,216.49,218.9,4284305.0,216.49,219.05,216.49,218.9,4284305.0
2024-07-26 12:00:00,218.9,220.6,218.83,219.64,5339134.0,218.9,220.6,218.83,219.64,5339134.0
2024-07-26 12:30:00,219.67,221.27,219.67,220.96,4475456.0,219.67,221.27,219.67,220.96,4475456.0
2024-07-26 13:00:00,220.95,222.13,220.68,221.91,4515088.0,220.95,222.13,220.68,221.91,4515088.0
2024-07-26 13:30:00,221.89,222.19,219.42,220.84,5873155.0,221.89,222.19,219.42,220.84,5873155.0
2024-07-26 14:00:00,220.84,221.65,220.36,220.47,3636334.0,220.84,221.65,220.36,220.47,3636334.0
2024-07-26 14:30:00,220.49,220.68,219.05,219.48,3982847.0,220.49,220.68,219.05,219.48,3982847.0
2024-07-26 15:00:00,219.46,220.39,218.92,220.25,3858528.0,219.46,220.39,218.92,220.25,3858528.0
2024-07-26 15:30:00,220.31,220.5,219.12,219.96,4916989.0,220.31,220.5,219.12,219.96,4916989.0
2024-07-29 09:30:00,224.91,231.08,224.7,230.89,15650276.0,224.91,231.08,224.7,230.89,15650276.0
2024-07-29 10:00:00,230.88,233.21,230.51,232.49,13495404.0,230.88,233.21,230.51,232.49,13495404.0
2024-07-29 10:30:00,232.47,234.27,231.16,231.21,11061700.0,232.47,234.27,231.16,231.21,11061700.0
2024-07-29 11:00:00,231.19,231.53,228.19,229.32,10778148.0,231.19,231.53,228.19,229.32,10778148.0
2024-07-29 11:30:00,229.31,230.43,227.09,229.99,7672081.0,229.31,230.43,227.09,229.99,7672081.0
2024-07-29 12:00:00,230.02,231.37,229.46,230.94,5963917.0,230.02,231.37,229.46,230.94,5963917.0
2024-07-29 12:30:00,230.95,232.99,230.85,232.89,6147511.0,230.95,232.99,230.85,232.89,6147511.0
2024-07-29 13:00:00,232.9,234.0,231.14,231.18,6985965.0,232.9,234.0,231.14,231.18,6985965.0
2024-07-29 13:30:00,231.15,232.96,230.8,232.34,5548229.0,231.15,232.96,230.8,232.34,5548229.0
2024-07-29 14:00:00,232.38,232.68,231.17,231.38,4354768.0,232.38,232.68,231.17,231.38,4354768.0
2024-07-29 14:30:00,231.36,231.88,230.81,231.69,4005578.0,231.36,231.88,230.81,231.69,4005578.0
2024-07-29 15:00:00,231.69,231.84,229.21,230.5,5184472.0,231.69,231.84,229.21,230.5,5184472.0
2024-07-29 15:30:00,230.49,232.69,230.31,232.13,6353130.0,230.49,232.69,230.31,232.13,6353130.0
2024-07-30 09:30:00,232.08,232.41,227.6,228.51,12500166.0,232.08,232.41,227.6,228.51,12500166.0
2024-07-30 10:00:00,228.57,231.49,226.9,231.06,9088493.0,228.57,231.49,226.9,231.06,9088493.0
2024-07-30 10:30:00,231.1,231.89,228.05,228.41,6966136.0,231.1,231.89,228.05,228.41,6966136.0
2024-07-30 11:00:00,228.41,228.59,226.24,226.71,5902998.0,228.41,228.59,226.24,226.71,5902998.0
2024-07-30 11:30:00,226.65,226.96,223.07,223.07,6064420.0,226.65,226.96,223.07,223.07,6064420.0
2024-07-30 12:00:00,223.09,223.79,221.3,221.98,5672423.0,223.09,223.79,221.3,221.98,5672423.0
2024-07-30 12:30:00,221.98,222.68,220.13,220.2,4579636.0,221.98,222.68,220.13,220.2,4579636.0
2024-07-30 13:00:00,220.22,223.25,220.01,223.22,4632437.0,220.22,223.25,220.01,223.22,4632437.0
2024-07-30 13:30:00,223.23,224.25,222.61,223.39,4040604.0,223.23,224.25,222.61,223.39,4040604.0
2024-07-30 14:00:00,223.39,223.81,222.16,222.68,3238610.0,223.39,223.81,222.16,222.68,3238610.0
2024-07-30 14:30:00,222.65,223.14,221.09,221.28,3424942.0,222.65,223.14,221.09,221.28,3424942.0
2024-07-30 15:00:00,221.32,221.84,220.68,221.27,3685156.0,221.32,221.84,220.68,221.27,3685156.0
2024-07-30 15:30:00,221.27,224.17,220.0,222.68,7030664.0,221.27,224.17,220.0,222.68,7030664.0
2024-07-31 09:30:00,227.91,233.78,226.78,233.47,12692693.0,227.91,233.78,226.78,233.47,12692693.0
2024-07-31 10:00:00,233.5,234.68,230.22,230.5,7214163.0,233.5,234.68,230.22,230.5,7214163.0
2024-07-31 10:30:00,230.55,231.65,230.35,230.83,3581954.0,230.55,231.65,230.35,230.83,3581954.0
2024-07-31 11:00:00,230.83,232.1,230.64,231.75,2856645.0,230.83,232.1,230.64,231.75,2856645.0
2024-07-31 11:30:00,231.77,232.17,230.85,231.12,2295519.0,231.77,232.17,230.85,231.12,2295519.0
2024-07-31 12:00:00,231.12,231.98,230.7,231.6,1789822.0,231.12,231.98,230.7,231.6,1789822.0
2024-07-31 12:30:00,231.58,231.81,230.97,231.43,1508928.0,231.58,231.81,230.97,231.43,1508928.0
2024-07-31 13:00:00,231.45,232.25,230.82,231.01,1676918.0,231.45,232.25,230.82,231.01,1676918.0
2024-07-31 13:30:00,231.02,231.02,229.23,230.04,2617047.0,231.02,231.02,229.23,230.04,2617047.0
2024-07-31 14:00:00,230.18,231.44,229.65,231.18,1787257.0,230.18,231.44,229.65,231.18,1787257.0
2024-07-31 14:30:00,231.23,233.19,230.5,232.96,3062414.0,231.23,233.19,230.5,232.96,3062414.0
2024-07-31 15:00:00,232.97,233.45,230.72,231.21,3325861.0,232.97,233.45,230.72,231.21,3325861.0
2024-07-31 15:30:00,231.25,232.99,230.82,232.1,4020123.0,231.25,232.99,230.82,232.1,4020123.0
2024-08-01 09:30:00,227.51,230.4,226.42,228.93,8393086.0,227.51,230.4,226.42,228.93,8393086.0
2024-08-01 10:00:00,228.93,231.87,226.63,226.77,6712644.0,228.93,231.87,226.63,226.77,6712644.0
2024-08-01 10:30:00,226.79,227.09,224.6,225.01,5524243.0,226.79,227.09,224.6,225.01,5524243.0
2024-08-01 11:00:00,225.01,225.46,223.82,224.94,4125391.0,225.01,225.46,223.82,224.94,4125391.0
2024-08-01 11:30:00,224.91,225.26,222.3,222.62,3953408.0,224.91,225.26,222.3,222.62,3953408.0
2024-08-01 12:00:00,222.61,223.98,221.97,222.29,2925835.0,222.61,223.98,221.97,222.29,2925835.0
2024-08-01 12:30:00,222.28,222.38,220.94,221.57,3137700.0,222.28,222.38,220.94,221.57,3137700.0
2024-08-01 13:00:00,221.56,221.8,219.52,219.78,3227193.0,221.56,221.8,219.52,219.78,3227193.0
2024-08-01 13:30:00,219.82,220.47,217.62,220.25,4267260.0,219.82,220.47,217.62,220.25,4267260.0
2024-08-01 14:00:00,220.25,220.59,217.14,217.6,3719943.0,220.25,220.59,217.14,217.6,3719943.0
2024-08-01 14:30:00,217.6,218.12,214.9,215.16,4970509.0,217.6,218.12,214.9,215.16,4970509.0
2024-08-01 15:00:00,215.14,216.83,214.33,216.45,4649320.0,215.14,216.83,214.33,216.45,4649320.0
2024-08-01 15:30:00,216.45,217.49,215.52,216.75,5748976.0,216.45,217.49,215.52,216.75,5748976.0
2024-08-02 09:30:00,214.83,216.13,212.44,213.93,9070325.0,214.83,216.13,212.44,213.93,9070325.0
2024-08-02 10:00:00,214.0,214.8,210.44,213.23,6126365.0,214.0,214.8,210.44,213.23,6126365.0
2024-08-02 10:30:00,213.18,214.55,209.0,209.3,6460756.0,213.18,214.55,209.0,209.3,6460756.0
2024-08-02 11:00:00,209.33,209.79,207.2,208.94,6156892.0,209.33,209.79,207.2,208.94,6156892.0
2024-08-02 11:30:00,208.97,211.93,208.81,210.12,4775290.0,208.97,211.93,208.81,210.12,4775290.0
2024-08-02 12:00:00,210.17,210.6,208.03,209.58,3283635.0,210.17,210.6,208.03,209.58,3283635.0
2024-08-02 12:30:00,209.56,210.37,207.78,208.46,3021451.0,209.56,210.37,207.78,208.46,3021451.0
2024-08-02 13:00:00,208.49,209.02,207.5,207.51,2667893.0,208.49,209.02,207.5,207.51,2667893.0
2024-08-02 13:30:00,207.49,208.0,205.8,206.86,3139934.0,207.49,208.0,205.8,206.86,3139934.0
2024-08-02 14:00:00,206.83,208.36,206.2,208.32,2548893.0,206.83,208.36,206.2,208.32,2548893.0
2024-08-02 14:30:00,208.29,208.95,206.75,206.76,2377156.0,208.29,208.95,206.75,206.76,2377156.0
2024-08-02 15:00:00,206.74,207.32,205.89,206.86,2801458.0,206.74,207.32,205.89,206.86,2801458.0
2024-08-02 15:30:00,206.85,208.07,205.78,207.67,5605094.0,206.85,208.07,205.78,207.67,5605094.0
2024-08-05 09:30:00,185.15,199.8,182.0,197.65,16179235.0,185.15,199.8,182.0,197.65,16179235.0
2024-08-05 10:00:00,197.75,201.6,194.47,194.78,9261818.0,197.75,201.6,194.47,194.78,9261818.0
2024-08-05 10:30:00,194.81,200.0,194.77,197.14,5906917.0,194.81,200.0,194.77,197.14,5906917.0
2024-08-05 11:00:00,197.13,203.88,195.81,201.41,6412202.0,197.13,203.88,195.81,201.41,6412202.0
2024-08-05 11:30:00,201.4,202.47,199.61,200.25,4202791.0,201.4,202.47,199.61,200.25,4202791.0
2024-08-05 12:00:00,200.23,202.94,200.0,202.74,3151530.0,200.23,202.94,200.0,202.74,3151530.0
2024-08-05 12:30:00,202.8,202.82,198.75,198.87,2991633.0,202.8,202.82,198.75,198.87,2991633.0
2024-08-05 13:00:00,198.86,200.84,198.75,199.89,3307104.0,198.86,200.84,198.75,199.89,3307104.0
2024-08-05 13:30:00,199.92,201.73,199.92,200.21,2114636.0,199.92,201.73,199.92,200.21,2114636.0
2024-08-05 14:00:00,200.26,200.35,197.93,198.83,2986202.0,200.26,200.35,197.93,198.83,2986202.0
2024-08-05 14:30:00,198.77,199.46,196.0,196.43,3331022.0,198.77,199.46,196.0,196.43,3331022.0
2024-08-05 15:00:00,196.44,198.34,196.43,198.23,2872520.0,196.44,198.34,196.43,198.23,2872520.0
2024-08-05 15:30:00,198.22,199.31,197.07,198.87,4157580.0,198.22,199.31,197.07,198.87,4157580.0
2024-08-06 09:30:00,200.75,201.23,192.67,197.41,11956557.0,200.75,201.23,192.67,197.41,11956557.0
2024-08-06 10:00:00,197.4,198.88,195.97,196.07,5804474.0,197.4,198.88,195.97,196.07,5804474.0
2024-08-06 10:30:00,196.13,197.49,194.86,196.39,4754261.0,196.13,197.49,194.86,196.39,4754261.0
2024-08-06 11:00:00,196.36,197.8,195.06,195.12,2997118.0,196.36,197.8,195.06,195.12,2997118.0
2024-08-06 11:30:00,195.15,199.62,195.12,199.43,3618871.0,195.15,199.62,195.12,199.43,3618871.0
2024-08-06 12:00:00,199.44,201.21,199.1,200.28,4787336.0,199.44,201.21,199.1,200.28,4787336.0
2024-08-06 12:30:00,200.32,201.78,199.31,201.46,2650491.0,200.32,201.78,199.31,201.46,2650491.0
2024-08-06 13:00:00,201.46,202.1,200.8,201.56,2147639.0,201.46,202.1,200.8,201.56,2147639.0
2024-08-06 13:30:00,201.59,202.12,200.84,201.87,2011967.0,201.59,202.12,200.84,201.87,2011967.0
2024-08-06 14:00:00,201.88,202.47,201.4,202.22,2178642.0,201.88,202.47,201.4,202.22,2178642.0
2024-08-06 14:30:00,202.22,202.9,201.53,201.53,2184811.0,202.22,202.9,201.53,201.53,2184811.0
2024-08-06 15:00:00,201.53,201.55,199.5,201.14,3726740.0,201.53,201.55,199.5,201.14,3726740.0
2024-08-06 15:30:00,201.15,201.87,200.0,200.36,4337981.0,201.15,201.87,200.0,200.36,4337981.0
2024-08-07 09:30:00,200.83,203.49,198.24,199.23,9250039.0,200.83,203.49,198.24,199.23,9250039.0
2024-08-07 10:00:00,199.23,200.66,197.52,198.05,5782808.0,199.23,200.66,197.52,198.05,5782808.0
2024-08-07 10:30:00,197.98,199.34,197.17,198.68,3938575.0,197.98,199.34,197.17,198.68,3938575.0
2024-08-07 11:00:00,198.69,200.45,198.59,198.89,3520367.0,198.69,200.45,198.59,198.89,3520367.0
2024-08-07 11:30:00,198.91,199.57,196.81,197.69,2771268.0,198.91,199.57,196.81,197.69,2771268.0
2024-08-07 12:00:00,197.71,198.56,196.1,198.21,2267506.0,197.71,198.56,196.1,198.21,2267506.0
2024-08-07 12:30:00,198.21,198.55,197.31,197.7,2101656.0,198.21,198.55,197.31,197.7,2101656.0
2024-08-07 13:00:00,197.69,197.88,195.23,195.86,3200143.0,197.69,197.88,195.23,195.86,3200143.0
2024-08-07 13:30:00,195.85,196.87,193.91,194.34,3065270.0,195.85,196.87,193.91,194.34,3065270.0
2024-08-07 14:00:00,194.23,194.68,192.12,193.58,3706898.0,194.23,194.68,192.12,193.58,3706898.0
2024-08-07 14:30:00,193.58,193.66,191.86,192.34,3666568.0,193.58,193.66,191.86,192.34,3666568.0
2024-08-07 15:00:00,192.34,194.45,192.23,193.3,3222796.0,192.34,194.45,192.23,193.3,3222796.0
2024-08-07 15:30:00,193.28,193.8,191.48,191.69,4192124.0,193.28,193.8,191.48,191.69,4192124.0
2024-08-08 09:30:00,195.7,196.2,192.04,194.28,7899792.0,195.7,196.2,192.04,194.28,7899792.0
2024-08-08 10:00:00,194.25,197.45,193.5,197.4,5359182.0,194.25,197.45,193.5,197.4,5359182.0
2024-08-08 10:30:00,197.39,199.44,196.95,199.4,4882347.0,197.39,199.44,196.95,199.4,4882347.0
2024-08-08 11:00:00,199.42,199.46,197.47,198.76,3801104.0,199.42,199.46,197.47,198.76,3801104.0
2024-08-08 11:30:00,198.81,199.08,197.15,197.8,2354266.0,198.81,199.08,197.15,197.8,2354266.0
2024-08-08 12:00:00,197.77,198.35,196.93,197.43,2608134.0,197.77,198.35,196.93,197.43,2608134.0
2024-08-08 12:30:00,197.48,198.05,196.47,197.9,2491676.0,197.48,198.05,196.47,197.9,2491676.0
2024-08-08 13:00:00,197.92,199.95,197.26,199.93,3054404.0,197.92,199.95,197.26,199.93,3054404.0
2024-08-08 13:30:00,199.95,199.95,199.13,199.46,2516145.0,199.95,199.95,199.13,199.46,2516145.0
2024-08-08 14:00:00,199.45,200.7,199.02,200.04,2797042.0,199.45,200.7,199.02,200.04,2797042.0
2024-08-08 14:30:00,200.05,200.18,198.89,198.93,2253901.0,200.05,200.18,198.89,198.93,2253901.0
2024-08-08 15:00:00,198.94,199.21,197.92,198.13,2929847.0,198.94,199.21,197.92,198.13,2929847.0
2024-08-08 15:30:00,198.14,199.45,197.64,199.02,4196745.0,198.14,199.45,197.64,199.02,4196745.0
2024-08-09 09:30:00,197.05,200.09,196.23,197.21,8485560.0,197.05,200.09,196.23,197.21,8485560.0
2024-08-09 10:00:00,197.22,198.38,195.58,196.1,6408606.0,197.22,198.38,195.58,196.1,6408606.0
2024-08-09 10:30:00,196.11,197.6,195.11,197.23,3998457.0,196.11,197.6,195.11,197.23,3998457.0
2024-08-09 11:00:00,197.26,199.18,197.26,197.74,3982168.0,197.26,199.18,197.26,197.74,3982168.0
2024-08-09 11:30:00,197.74,198.16,196.5,196.72,2631559.0,197.74,198.16,196.5,196.72,2631559.0
2024-08-09 12:00:00,196.77,197.39,196.36,197.15,1841390.0,196.77,197.39,196.36,197.15,1841390.0
2024-08-09 12:30:00,197.13,198.2,197.11,197.94,1784094.0,197.13,198.2,197.11,197.94,1784094.0
2024-08-09 13:00:00,197.9,200.24,197.72,200.24,2461785.0,197.9,200.24,197.72,200.24,2461785.0
2024-08-09 13:30:00,200.22,200.88,199.46,199.57,3454374.0,200.22,200.88,199.46,199.57,3454374.0
2024-08-09 14:00:00,199.58,200.23,199.16,199.49,2256890.0,199.58,200.23,199.16,199.49,2256890.0
2024-08-09 14:30:00,199.45,200.47,199.34,199.69,2396987.0,199.45,200.47,199.34,199.69,2396987.0
2024-08-09 15:00:00,199.68,200.2,199.18,199.63,2012241.0,199.68,200.2,199.18,199.63,2012241.0
2024-08-09 15:30:00,199.61,200.15,199.4,200.03,2917332.0,199.61,200.15,199.4,200.03,2917332.0
2024-08-12 09:30:00,199.02,199.26,194.67,194.99,8885970.0,199.02,199.26,194.67,194.99,8885970.0
2024-08-12 10:00:00,195.01,197.35,194.76,197.0,6107645.0,195.01,197.35,194.76,197.0,6107645.0
2024-08-12 10:30:00,197.02,198.28,196.7,197.16,3886009.0,197.02,198.28,196.7,197.16,3886009.0
2024-08-12 11:00:00,197.18,198.3,195.92,196.62,4133100.0,197.18,198.3,195.92,196.62,4133100.0
2024-08-12 11:30:00,196.58,197.01,194.78,196.86,4124676.0,196.58,197.01,194.78,196.86,4124676.0
2024-08-12 12:00:00,196.88,197.67,196.52,197.24,2581430.0,196.88,197.67,196.52,197.24,2581430.0
2024-08-12 12:30:00,197.26,197.99,196.42,196.45,2095912.0,197.26,197.99,196.42,196.45,2095912.0
2024-08-12 13:00:00,196.44,197.66,196.22,197.43,2172704.0,196.44,197.66,196.22,197.43,2172704.0
2024-08-12 13:30:00,197.43,198.2,197.02,198.08,2219660.0,197.43,198.2,197.02,198.08,2219660.0
2024-08-12 14:00:00,198.1,198.83,198.0,198.53,2401190.0,198.1,198.83,198.0,198.53,2401190.0
2024-08-12 14:30:00,198.47,198.47,197.97,198.24,1581176.0,198.47,198.47,197.97,198.24,1581176.0
2024-08-12 15:00:00,198.24,198.38,197.46,197.68,1891264.0,198.24,198.38,197.46,197.68,1891264.0
2024-08-12 15:30:00,197.7,198.27,197.07,197.51,2983144.0,197.7,198.27,197.07,197.51,2983144.0
2024-08-13 09:30:00,198.38,204.02,197.06,203.41,12095178.0,198.38,204.02,197.06,203.41,12095178.0
2024-08-13 10:00:00,203.41,205.88,202.92,205.11,8409420.0,203.41,205.88,202.92,205.11,8409420.0
2024-08-13 10:30:00,205.08,206.6,203.73,205.63,5731932.0,205.08,206.6,203.73,205.63,5731932.0
2024-08-13 11:00:00,205.63,205.82,204.66,205.32,3747227.0,205.63,205.82,204.66,205.32,3747227.0
2024-08-13 11:30:00,205.31,205.59,204.25,204.89,3103018.0,205.31,205.59,204.25,204.89,3103018.0
2024-08-13 12:00:00,204.89,205.57,204.51,205.34,2419411.0,204.89,205.57,204.51,205.34,2419411.0
2024-08-13 12:30:00,205.35,206.72,204.92,206.42,2908057.0,205.35,206.72,204.92,206.42,2908057.0
2024-08-13 13:00:00,206.43,208.49,206.26,207.52,3968759.0,206.43,208.49,206.26,207.52,3968759.0
2024-08-13 13:30:00,207.53,207.62,205.78,206.62,3013582.0,207.53,207.62,205.78,206.62,3013582.0
2024-08-13 14:00:00,206.63,207.1,205.81,207.06,2706584.0,206.63,207.1,205.81,207.06,2706584.0
2024-08-13 14:30:00,207.06,207.44,206.76,207.41,2130905.0,207.06,207.44,206.76,207.41,2130905.0
2024-08-13 15:00:00,207.41,207.44,206.05,206.83,2853704.0,207.41,207.44,206.05,206.83,2853704.0
2024-08-13 15:30:00,206.84,208.42,206.75,207.93,4785616.0,206.84,208.42,206.75,207.93,4785616.0
2024-08-14 09:30:00,207.54,208.44,202.04,202.77,10235198.0,207.54,208.44,202.04,202.77,10235198.0
2024-08-14 10:00:00,202.85,203.82,200.7,201.72,6577979.0,202.85,203.82,200.7,201.72,6577979.0
2024-08-14 10:30:00,201.68,202.3,199.81,202.17,6126601.0,201.68,202.3,199.81,202.17,6126601.0
2024-08-14 11:00:00,202.18,202.35,200.82,202.07,3259424.0,202.18,202.35,200.82,202.07,3259424.0
2024-08-14 11:30:00,202.07,203.35,201.81,203.13,3178446.0,202.07,203.35,201.81,203.13,3178446.0
2024-08-14 12:00:00,203.12,203.23,200.01,200.38,3705225.0,203.12,203.23,200.01,200.38,3705225.0
2024-08-14 12:30:00,200.36,200.54,198.75,199.86,3842578.0,200.36,200.54,198.75,199.86,3842578.0
2024-08-14 13:00:00,199.85,200.75,199.66,200.72,2948128.0,199.85,200.75,199.66,200.72,2948128.0
2024-08-14 13:30:00,200.71,200.96,200.04,200.28,2223715.0,200.71,200.96,200.04,200.28,2223715.0
2024-08-14 14:00:00,200.29,200.78,199.76,200.73,2757037.0,200.29,200.78,199.76,200.73,2757037.0
2024-08-14 14:30:00,200.73,200.88,200.31,200.72,1872619.0,200.73,200.88,200.31,200.72,1872619.0
2024-08-14 15:00:00,200.71,200.72,199.7,200.25,2294860.0,200.71,200.72,199.7,200.25,2294860.0
2024-08-14 15:30:00,200.25,201.66,199.91,201.34,3702502.0,200.25,201.66,199.91,201.34,3702502.0
2024-08-15 09:30:00,205.02,212.43,204.82,211.02,16379844.0,205.02,212.43,204.82,211.02,16379844.0
2024-08-15 10:00:00,211.04,214.68,210.86,214.48,9559359.0,211.04,214.68,210.86,214.48,9559359.0
2024-08-15 10:30:00,214.46,215.79,214.13,214.81,7703051.0,214.46,215.79,214.13,214.81,7703051.0
2024-08-15 11:00:00,214.8,215.46,213.71,213.93,4833614.0,214.8,215.46,213.71,213.93,4833614.0
2024-08-15 11:30:00,213.95,214.51,213.2,213.89,4018528.0,213.95,214.51,213.2,213.89,4018528.0
2024-08-15 12:00:00,213.88,214.16,212.85,213.93,3800328.0,213.88,214.16,212.85,213.93,3800328.0
2024-08-15 12:30:00,213.95,214.36,213.42,213.56,2730961.0,213.95,214.36,213.42,213.56,2730961.0
2024-08-15 13:00:00,213.58,214.06,213.23,213.93,2440825.0,213.58,214.06,213.23,213.93,2440825.0
2024-08-15 13:30:00,213.94,215.88,213.87,215.07,3922270.0,213.94,215.88,213.87,215.07,3922270.0
2024-08-15 14:00:00,215.09,215.1,213.91,214.06,3181377.0,215.09,215.1,213.91,214.06,3181377.0
2024-08-15 14:30:00,214.07,214.34,213.64,213.83,2809129.0,214.07,214.34,213.64,213.83,2809129.0
2024-08-15 15:00:00,213.81,214.41,213.51,213.99,3128955.0,213.81,214.41,213.51,213.99,3128955.0
2024-08-15 15:30:00,213.98,215.06,213.7,214.14,5156484.0,213.98,215.06,213.7,214.14,5156484.0
2024-08-16 09:30:00,211.04,218.51,210.8,217.83,14683313.0,211.04,218.51,210.8,217.83,14683313.0
2024-08-16 10:00:00,217.75,219.8,217.33,218.16,8801898.0,217.75,219.8,217.33,218.16,8801898.0
2024-08-16 10:30:00,218.16,218.63,214.8,215.35,7097049.0,218.16,218.63,214.8,215.35,7097049.0
2024-08-16 11:00:00,215.33,216.5,214.1,214.72,5667111.0,215.33,216.5,214.1,214.72,5667111.0
2024-08-16 11:30:00,214.73,216.21,214.33,215.73,4407794.0,214.73,216.21,214.33,215.73,4407794.0
2024-08-16 12:00:00,215.69,216.78,215.0,216.34,3812227.0,215.69,216.78,215.0,216.34,3812227.0
2024-08-16 12:30:00,216.32,217.41,215.97,217.1,3061803.0,216.32,217.41,215.97,217.1,3061803.0
2024-08-16 13:00:00,217.14,217.67,216.76,217.64,2718911.0,217.14,217.67,216.76,217.64,2718911.0
2024-08-16 13:30:00,217.61,218.06,216.83,217.77,3069405.0,217.61,218.06,216.83,217.77,3069405.0
2024-08-16 14:00:00,217.77,217.79,215.61,216.12,3615499.0,217.77,217.79,215.61,216.12,3615499.0
2024-08-16 14:30:00,216.12,216.4,215.57,216.28,2752799.0,216.12,216.4,215.57,216.28,2752799.0
2024-08-16 15:00:00,216.28,216.65,215.72,216.47,2499578.0,216.28,216.65,215.72,216.47,2499578.0
2024-08-16 15:30:00,216.46,216.69,215.95,216.12,3711090.0,216.46,216.69,215.95,216.12,3711090.0
2024-08-19 09:30:00,217.05,219.69,214.09,216.81,13269317.0,217.05,219.69,214.09,216.81,13269317.0
2024-08-19 10:00:00,216.87,221.96,216.1,221.88,11391975.0,216.87,221.96,216.1,221.88,11391975.0
2024-08-19 10:30:00,221.88,222.38,219.72,220.05,6487266.0,221.88,222.38,219.72,220.05,6487266.0
2024-08-19 11:00:00,220.06,220.97,218.93,220.06,4048524.0,220.06,220.97,218.93,220.06,4048524.0
2024-08-19 11:30:00,220.07,221.19,219.62,220.0,2956076.0,220.07,221.19,219.62,220.0,2956076.0
2024-08-19 12:00:00,220.0,221.37,219.42,220.94,2504160.0,220.0,221.37,219.42,220.94,2504160.0
2024-08-19 12:30:00,220.9,221.63,220.1,221.1,2391494.0,220.9,221.63,220.1,221.1,2391494.0
2024-08-19 13:00:00,221.09,221.37,220.44,220.83,1978860.0,221.09,221.37,220.44,220.83,1978860.0
2024-08-19 13:30:00,220.85,221.29,220.57,220.95,1696780.0,220.85,221.29,220.57,220.95,1696780.0
2024-08-19 14:00:00,220.97,221.39,220.4,221.37,1644115.0,220.97,221.39,220.4,221.37,1644115.0
2024-08-19 14:30:00,221.38,222.92,221.31,222.29,3320102.0,221.38,222.92,221.31,222.29,3320102.0
2024-08-19 15:00:00,222.31,222.9,221.84,222.87,2977063.0,222.31,222.9,221.84,222.87,2977063.0
2024-08-19 15:30:00,222.88,222.98,222.21,222.84,3460748.0,222.88,222.98,222.21,222.84,3460748.0
2024-08-20 09:30:00,224.9,228.22,224.55,225.4,13427060.0,224.9,228.22,224.55,225.4,13427060.0
2024-08-20 10:00:00,225.43,225.49,221.2,221.81,9693257.0,225.43,225.49,221.2,221.81,9693257.0
2024-08-20 10:30:00,221.81,222.4,219.56,220.8,6533691.0,221.81,222.4,219.56,220.8,6533691.0
2024-08-20 11:00:00,220.82,222.69,220.7,221.41,3911772.0,220.82,222.69,220.7,221.41,3911772.0
2024-08-20 11:30:00,221.37,223.19,221.01,223.18,3229983.0,221.37,223.19,221.01,223.18,3229983.0
2024-08-20 12:00:00,223.18,223.41,222.29,222.41,2651407.0,223.18,223.41,222.29,222.41,2651407.0
2024-08-20 12:30:00,222.43,223.44,220.8,220.94,3261982.0,222.43,223.44,220.8,220.94,3261982.0
2024-08-20 13:00:00,220.94,221.24,220.07,221.02,2310040.0,220.94,221.24,220.07,221.02,2310040.0
2024-08-20 13:30:00,221.04,221.48,220.71,221.02,2169250.0,221.04,221.48,220.71,221.02,2169250.0
2024-08-20 14:00:00,221.0,221.35,220.58,221.02,2098980.0,221.0,221.35,220.58,221.02,2098980.0
2024-08-20 14:30:00,221.02,221.96,221.02,221.79,2156590.0,221.02,221.96,221.02,221.79,2156590.0
2024-08-20 15:00:00,221.79,222.15,221.37,221.56,1980194.0,221.79,222.15,221.37,221.56,1980194.0
2024-08-20 15:30:00,221.56,222.47,221.0,221.1,3053390.0,221.56,222.47,221.0,221.1,3053390.0
2024-08-21 09:30:00,222.67,224.66,220.81,222.64,10545440.0,222.67,224.66,220.81,222.64,10545440.0
2024-08-21 10:00:00,222.65,222.79,218.86,220.8,9826241.0,222.65,222.79,218.86,220.8,9826241.0
2024-08-21 10:30:00,220.79,223.33,220.44,221.05,6263063.0,220.79,223.33,220.44,221.05,6263063.0
2024-08-21 11:00:00,220.98,221.96,220.51,221.39,3583740.0,220.98,221.96,220.51,221.39,3583740.0
2024-08-21 11:30:00,221.41,221.41,220.15,221.15,2882560.0,221.41,221.41,220.15,221.15,2882560.0
2024-08-21 12:00:00,221.17,221.46,219.31,221.23,3230217.0,221.17,221.46,219.31,221.23,3230217.0
2024-08-21 12:30:00,221.19,222.14,221.01,221.71,2682769.0,221.19,222.14,221.01,221.71,2682769.0
2024-08-21 13:00:00,221.74,222.45,221.62,221.96,2365661.0,221.74,222.45,221.62,221.96,2365661.0
2024-08-21 13:30:00,222.0,223.0,221.99,222.51,2815648.0,222.0,223.0,221.99,222.51,2815648.0
2024-08-21 14:00:00,222.55,223.57,222.47,223.54,2400341.0,222.55,223.57,222.47,223.54,2400341.0
2024-08-21 14:30:00,223.55,223.99,222.51,222.79,2721018.0,223.55,223.99,222.51,222.79,2721018.0
2024-08-21 15:00:00,222.79,222.82,221.55,222.28,2771298.0,222.79,222.82,221.55,222.28,2771298.0
2024-08-21 15:30:00,222.28,223.4,222.06,223.22,2918332.0,222.28,223.4,222.06,223.22,2918332.0
2024-08-22 09:30:00,223.82,224.8,221.15,223.0,8633656.0,223.82,224.8,221.15,223.0,8633656.0
2024-08-22 10:00:00,223.02,223.48,219.86,220.48,6438358.0,223.02,223.48,219.86,220.48,6438358.0
2024-08-22 10:30:00,220.44,220.54,217.8,217.96,5869132.0,220.44,220.54,217.8,217.96,5869132.0
2024-08-22 11:00:00,217.96,219.15,217.5,218.33,4760802.0,217.96,219.15,217.5,218.33,4760802.0
2024-08-22 11:30:00,218.34,218.43,215.52,215.95,5103052.0,218.34,218.43,215.52,215.95,5103052.0
2024-08-22 12:00:00,215.95,217.61,215.71,217.19,3416852.0,215.95,217.61,215.71,217.19,3416852.0
2024-08-22 12:30:00,217.19,217.86,216.3,216.59,2778571.0,217.19,217.86,216.3,216.59,2778571.0
2024-08-22 13:00:00,216.59,217.05,215.6,215.67,2670224.0,216.59,217.05,215.6,215.67,2670224.0
2024-08-22 13:30:00,215.63,215.81,213.06,213.66,4123653.0,215.63,215.81,213.06,213.66,4123653.0
2024-08-22 14:00:00,213.65,214.11,213.2,213.95,2836186.0,213.65,214.11,213.2,213.95,2836186.0
2024-08-22 14:30:00,213.94,214.15,212.92,213.09,2470903.0,213.94,214.15,212.92,213.09,2470903.0
2024-08-22 15:00:00,213.09,214.14,212.76,212.83,3139563.0,213.09,214.14,212.76,212.83,3139563.0
2024-08-22 15:30:00,212.84,213.19,210.32,210.66,6589801.0,212.84,213.19,210.32,210.66,6589801.0
2024-08-23 09:30:00,214.46,217.29,214.21,216.59,10131147.0,214.46,217.29,214.21,216.59,10131147.0
2024-08-23 10:00:00,216.64,220.94,216.61,220.69,9805070.0,216.64,220.94,216.61,220.69,9805070.0
2024-08-23 10:30:00,220.72,221.48,216.63,217.74,7897813.0,220.72,221.48,216.63,217.74,7897813.0
2024-08-23 11:00:00,217.72,218.92,216.0,218.7,5273352.0,217.72,218.92,216.0,218.7,5273352.0
2024-08-23 11:30:00,218.72,219.55,217.33,217.77,3792250.0,218.72,219.55,217.33,217.77,3792250.0
2024-08-23 12:00:00,217.8,217.93,216.11,216.69,3850868.0,217.8,217.93,216.11,216.69,3850868.0
2024-08-23 12:30:00,216.7,217.68,215.67,217.39,3300417.0,216.7,217.68,215.67,217.39,3300417.0
2024-08-23 13:00:00,217.36,218.89,217.23,218.78,2787502.0,217.36,218.89,217.23,218.78,2787502.0
2024-08-23 13:30:00,218.81,219.75,218.67,219.46,2238184.0,218.81,219.75,218.67,219.46,2238184.0
2024-08-23 14:00:00,219.49,219.97,219.32,219.57,2090467.0,219.49,219.97,219.32,219.57,2090467.0
2024-08-23 14:30:00,219.57,220.13,219.18,219.51,2377533.0,219.57,220.13,219.18,219.51,2377533.0
2024-08-23 15:00:00,219.52,220.65,218.83,220.6,2969649.0,219.52,220.65,218.83,220.6,2969649.0
2024-08-23 15:30:00,220.58,220.89,219.75,220.29,4279046.0,220.58,220.89,219.75,220.29,4279046.0
2024-08-26 09:30:00,218.76,219.09,216.26,217.3,7461708.0,218.76,219.09,216.26,217.3,7461708.0
2024-08-26 10:00:00,217.34,217.7,212.63,212.96,7500639.0,217.34,217.7,212.63,212.96,7500639.0
2024-08-26 10:30:00,212.95,213.59,211.5,212.9,5125723.0,212.95,213.59,211.5,212.9,5125723.0
2024-08-26 11:00:00,212.9,213.85,212.5,213.5,3437334.0,212.9,213.85,212.5,213.5,3437334.0
2024-08-26 11:30:00,213.5,213.83,212.1,212.35,2732481.0,213.5,213.83,212.1,212.35,2732481.0
2024-08-26 12:00:00,212.36,213.95,212.16,213.81,1950931.0,212.36,213.95,212.16,213.81,1950931.0
2024-08-26 12:30:00,213.8,214.36,213.3,213.63,2045284.0,213.8,214.36,213.3,213.63,2045284.0
2024-08-26 13:00:00,213.63,213.74,212.64,212.76,1951176.0,213.63,213.74,212.64,212.76,1951176.0
2024-08-26 13:30:00,212.79,213.07,211.23,211.45,2602608.0,212.79,213.07,211.23,211.45,2602608.0
2024-08-26 14:00:00,211.46,212.3,211.01,212.28,2469918.0,211.46,212.3,211.01,212.28,2469918.0
2024-08-26 14:30:00,212.26,213.28,212.15,213.25,2111091.0,212.26,213.28,212.15,213.25,2111091.0
2024-08-26 15:00:00,213.24,213.28,212.6,212.84,1703435.0,213.24,213.28,212.6,212.84,1703435.0
2024-08-26 15:30:00,212.83,213.45,212.2,213.24,3132468.0,212.83,213.45,212.2,213.24,3132468.0
2024-08-27 09:30:00,213.14,215.66,208.92,209.42,11526333.0,213.14,215.66,208.92,209.42,11526333.0
2024-08-27 10:00:00,209.43,209.84,206.97,209.12,8108508.0,209.43,209.84,206.97,209.12,8108508.0
2024-08-27 10:30:00,209.08,210.61,208.82,210.13,5463782.0,209.08,210.61,208.82,210.13,5463782.0
2024-08-27 11:00:00,210.13,210.5,209.06,209.33,3756299.0,210.13,210.5,209.06,209.33,3756299.0
2024-08-27 11:30:00,209.41,209.7,208.45,209.4,2754176.0,209.41,209.7,208.45,209.4,2754176.0
2024-08-27 12:00:00,209.39,210.46,209.14,209.26,2462123.0,209.39,210.46,209.14,209.26,2462123.0
2024-08-27 12:30:00,209.23,209.94,208.66,209.44,2421726.0,209.23,209.94,208.66,209.44,2421726.0
2024-08-27 13:00:00,209.44,210.26,209.38,210.14,1378611.0,209.44,210.26,209.38,210.14,1378611.0
2024-08-27 13:30:00,210.16,210.54,209.69,210.16,1781806.0,210.16,210.54,209.69,210.16,1781806.0
2024-08-27 14:00:00,210.13,210.32,209.06,209.37,1841563.0,210.13,210.32,209.06,209.37,1841563.0
2024-08-27 14:30:00,209.37,210.3,209.15,210.16,1688648.0,209.37,210.3,209.15,210.16,1688648.0
2024-08-27 15:00:00,210.18,210.41,209.75,210.01,1694014.0,210.18,210.41,209.75,210.01,1694014.0
2024-08-27 15:30:00,209.99,210.26,209.09,209.12,2913016.0,209.99,210.26,209.09,209.12,2913016.0
2024-08-28 09:30:00,209.82,211.84,206.27,208.58,9251403.0,209.82,211.84,206.27,208.58,9251403.0
2024-08-28 10:00:00,208.64,208.82,206.74,207.57,4472890.0,208.64,208.82,206.74,207.57,4472890.0
2024-08-28 10:30:00,207.59,207.9,205.25,206.28,4726764.0,207.59,207.9,205.25,206.28,4726764.0
2024-08-28 11:00:00,206.29,206.29,204.27,205.2,3610309.0,206.29,206.29,204.27,205.2,3610309.0
2024-08-28 11:30:00,205.19,206.07,204.79,205.82,1881420.0,205.19,206.07,204.79,205.82,1881420.0
2024-08-28 12:00:00,205.83,205.95,204.2,204.73,2283432.0,205.83,205.95,204.2,204.73,2283432.0
2024-08-28 12:30:00,204.72,206.78,204.65,206.68,1607808.0,204.72,206.78,204.65,206.68,1607808.0
2024-08-28 13:00:00,206.68,207.1,205.8,206.01,1935390.0,206.68,207.1,205.8,206.01,1935390.0
2024-08-28 13:30:00,206.01,206.22,203.0,203.1,3071531.0,206.01,206.22,203.0,203.1,3071531.0
2024-08-28 14:00:00,203.08,203.5,202.59,203.28,4019356.0,203.08,203.5,202.59,203.28,4019356.0
2024-08-28 14:30:00,203.26,204.78,202.77,204.61,3266586.0,203.26,204.78,202.77,204.61,3266586.0
2024-08-28 15:00:00,204.57,205.47,204.32,205.42,3039737.0,204.57,205.47,204.32,205.42,3039737.0
2024-08-28 15:30:00,205.41,206.09,204.95,205.55,3851753.0,205.41,206.09,204.95,205.55,3851753.0
2024-08-29 09:30:00,209.8,214.89,209.51,213.36,11168861.0,209.8,214.89,209.51,213.36,11168861.0
2024-08-29 10:00:00,213.35,213.97,210.28,211.51,5922433.0,213.35,213.97,210.28,211.51,5922433.0
2024-08-29 10:30:00,211.56,211.85,210.13,210.87,4152828.0,211.56,211.85,210.13,210.87,4152828.0
2024-08-29 11:00:00,210.83,210.88,209.07,209.95,3501077.0,210.83,210.88,209.07,209.95,3501077.0
2024-08-29 11:30:00,209.93,211.35,209.88,210.93,2053994.0,209.93,211.35,209.88,210.93,2053994.0
2024-08-29 12:00:00,210.93,212.44,210.81,212.31,1892781.0,210.93,212.44,210.81,212.31,1892781.0
2024-08-29 12:30:00,212.3,212.76,211.75,212.15,1980328.0,212.3,212.76,211.75,212.15,1980328.0
2024-08-29 13:00:00,212.13,212.45,211.25,211.7,1524683.0,212.13,212.45,211.25,211.7,1524683.0
2024-08-29 13:30:00,211.75,212.68,211.43,212.56,1559403.0,211.75,212.68,211.43,212.56,1559403.0
2024-08-29 14:00:00,212.57,212.58,208.9,209.04,2527600.0,212.57,212.58,208.9,209.04,2527600.0
2024-08-29 14:30:00,209.02,209.02,206.41,207.08,4173691.0,209.02,209.02,206.41,207.08,4173691.0
2024-08-29 15:00:00,207.08,207.83,206.41,207.32,3222331.0,207.08,207.83,206.41,207.32,3222331.0
2024-08-29 15:30:00,207.35,208.08,205.97,206.27,3648783.0,207.35,208.08,205.97,206.27,3648783.0
2024-08-30 09:30:00,208.63,210.4,207.03,209.83,8621600.0,208.63,210.4,207.03,209.83,8621600.0
2024-08-30 10:00:00,209.84,210.83,208.38,208.78,5346155.0,209.84,210.83,208.38,208.78,5346155.0
2024-08-30 10:30:00,208.75,210.1,208.46,208.46,3450379.0,208.75,210.1,208.46,208.46,3450379.0
2024-08-30 11:00:00,208.48,209.81,208.37,209.64,2782696.0,208.48,209.81,208.37,209.64,2782696.0
2024-08-30 11:30:00,209.59,210.77,208.88,210.23,3017035.0,209.59,210.77,208.88,210.23,3017035.0
2024-08-30 12:00:00,210.21,210.38,209.0,209.17,1890884.0,210.21,210.38,209.0,209.17,1890884.0
2024-08-30 12:30:00,209.15,209.78,208.48,209.71,2186479.0,209.15,209.78,208.48,209.71,2186479.0
2024-08-30 13:00:00,209.7,210.64,209.62,210.48,2528994.0,209.7,210.64,209.62,210.48,2528994.0
2024-08-30 13:30:00,210.47,212.02,210.45,211.14,3639839.0,210.47,212.02,210.45,211.14,3639839.0
2024-08-30 14:00:00,211.15,211.74,210.91,211.02,2045982.0,211.15,211.74,210.91,211.02,2045982.0
2024-08-30 14:30:00,211.02,212.15,210.98,211.42,2380324.0,211.02,212.15,210.98,211.42,2380324.0
2024-08-30 15:00:00,211.4,212.62,210.86,212.31,2932967.0,211.4,212.62,210.86,212.31,2932967.0
2024-08-30 15:30:00,212.33,214.58,211.78,214.18,5530762.0,212.33,214.58,211.78,214.18,5530762.0
2024-09-03 09:30:00,215.26,219.91,212.83,213.83,13024766.0,215.26,219.91,212.83,213.83,13024766.0
2024-09-03 10:00:00,213.81,218.72,212.53,218.08,8252126.0,213.81,218.72,212.53,218.08,8252126.0
2024-09-03 10:30:00,218.01,218.05,213.8,213.86,6500989.0,218.01,218.05,213.8,213.86,6500989.0
2024-09-03 11:00:00,213.89,215.38,213.23,213.4,4129647.0,213.89,215.38,213.23,213.4,4129647.0
2024-09-03 11:30:00,213.4,215.15,213.27,214.96,2863106.0,213.4,215.15,213.27,214.96,2863106.0
2024-09-03 12:00:00,214.97,215.68,214.15,215.63,2415194.0,214.97,215.68,214.15,215.63,2415194.0
2024-09-03 12:30:00,215.62,215.62,214.73,214.9,1773768.0,215.62,215.62,214.73,214.9,1773768.0
2024-09-03 13:00:00,214.89,215.34,213.88,215.07,2194513.0,214.89,215.34,213.88,215.07,2194513.0
2024-09-03 13:30:00,215.07,215.12,213.76,213.86,1830854.0,215.07,215.12,213.76,213.86,1830854.0
2024-09-03 14:00:00,213.84,214.08,211.78,212.03,3260210.0,213.84,214.08,211.78,212.03,3260210.0
2024-09-03 14:30:00,212.04,212.5,210.43,210.57,3482105.0,212.04,212.5,210.43,210.57,3482105.0
2024-09-03 15:00:00,210.57,212.05,210.51,211.48,2385660.0,210.57,212.05,210.51,211.48,2385660.0
2024-09-03 15:30:00,211.46,211.64,209.64,210.66,4320017.0,211.46,211.64,209.64,210.66,4320017.0
2024-09-04 09:30:00,210.59,218.24,210.57,217.9,12887992.0,210.59,218.24,210.57,217.9,12887992.0
2024-09-04 10:00:00,217.95,219.49,215.61,219.42,8742846.0,217.95,219.49,215.61,219.42,8742846.0
2024-09-04 10:30:00,219.44,220.56,218.76,220.15,6574149.0,219.44,220.56,218.76,220.15,6574149.0
2024-09-04 11:00:00,220.13,221.33,219.44,219.81,5233184.0,220.13,221.33,219.44,219.81,5233184.0
2024-09-04 11:30:00,219.81,219.97,218.51,219.01,3484972.0,219.81,219.97,218.51,219.01,3484972.0
2024-09-04 12:00:00,219.02,220.84,218.75,220.72,2798381.0,219.02,220.84,218.75,220.72,2798381.0
2024-09-04 12:30:00,220.72,222.14,220.72,221.89,4263967.0,220.72,222.14,220.72,221.89,4263967.0
2024-09-04 13:00:00,221.86,222.22,220.73,220.96,2782790.0,221.86,222.22,220.73,220.96,2782790.0
2024-09-04 13:30:00,220.95,221.25,220.33,220.52,1891659.0,220.95,221.25,220.33,220.52,1891659.0
2024-09-04 14:00:00,220.54,221.59,220.14,221.21,2243781.0,220.54,221.59,220.14,221.21,2243781.0
2024-09-04 14:30:00,221.21,221.39,218.31,218.4,3055271.0,221.21,221.39,218.31,218.4,3055271.0
2024-09-04 15:00:00,218.39,218.61,217.54,218.59,2946533.0,218.39,218.61,217.54,218.59,2946533.0
2024-09-04 15:30:00,218.59,220.43,217.83,219.46,4200292.0,218.59,220.43,217.83,219.46,4200292.0
2024-09-05 09:30:00,223.49,230.55,222.25,229.71,17350414.0,223.49,230.55,222.25,229.71,17350414.0
2024-09-05 10:00:00,229.76,235.0,229.75,234.07,12960236.0,229.76,235.0,229.75,234.07,12960236.0
2024-09-05 10:30:00,234.13,234.77,231.05,231.14,8069880.0,234.13,234.77,231.05,231.14,8069880.0
2024-09-05 11:00:00,231.12,231.59,227.55,227.66,7724148.0,231.12,231.59,227.55,227.66,7724148.0
2024-09-05 11:30:00,227.63,228.29,225.62,225.79,6976919.0,227.63,228.29,225.62,225.79,6976919.0
2024-09-05 12:00:00,225.79,229.97,225.79,229.9,6552056.0,225.79,229.97,225.79,229.9,6552056.0
2024-09-05 12:30:00,229.9,230.59,228.08,228.77,6562996.0,229.9,230.59,228.08,228.77,6562996.0
2024-09-05 13:00:00,228.81,229.48,227.33,227.47,3653315.0,228.81,229.48,227.33,227.47,3653315.0
2024-09-05 13:30:00,227.48,231.2,227.31,230.99,4856841.0,227.48,231.2,227.31,230.99,4856841.0
2024-09-05 14:00:00,231.02,231.26,229.95,230.13,3376978.0,231.02,231.26,229.95,230.13,3376978.0
2024-09-05 14:30:00,230.13,231.15,229.3,230.27,3650482.0,230.13,231.15,229.3,230.27,3650482.0
2024-09-05 15:00:00,230.26,230.3,228.21,229.28,3710323.0,230.26,230.3,228.21,229.28,3710323.0
2024-09-05 15:30:00,229.28,230.19,228.52,230.18,5492883.0,229.28,230.19,228.52,230.18,5492883.0
2024-09-06 09:30:00,232.63,233.6,222.9,224.43,17759502.0,232.63,233.6,222.9,224.43,17759502.0
2024-09-06 10:00:00,224.41,224.79,220.67,220.74,9404105.0,224.41,224.79,220.67,220.74,9404105.0
2024-09-06 10:30:00,220.7,221.23,217.51,218.4,8411372.0,220.7,221.23,217.51,218.4,8411372.0
2024-09-06 11:00:00,218.35,219.99,216.45,216.83,6363212.0,218.35,219.99,216.45,216.83,6363212.0
2024-09-06 11:30:00,216.87,217.88,215.58,216.74,4620090.0,216.87,217.88,215.58,216.74,4620090.0
2024-09-06 12:00:00,216.76,217.52,215.08,215.16,3942332.0,216.76,217.52,215.08,215.16,3942332.0
2024-09-06 12:30:00,215.17,216.42,214.31,214.97,3889246.0,215.17,216.42,214.31,214.97,3889246.0
2024-09-06 13:00:00,214.97,216.98,214.63,215.88,3678321.0,214.97,216.98,214.63,215.88,3678321.0
2024-09-06 13:30:00,215.85,216.19,214.12,214.17,3423066.0,215.85,216.19,214.12,214.17,3423066.0
2024-09-06 14:00:00,214.19,214.67,213.13,213.58,3570586.0,214.19,214.67,213.13,213.58,3570586.0
2024-09-06 14:30:00,213.59,214.86,213.56,214.26,3072499.0,213.59,214.86,213.56,214.26,3072499.0
2024-09-06 15:00:00,214.28,215.13,213.2,213.61,3421984.0,214.28,215.13,213.2,213.61,3421984.0
2024-09-06 15:30:00,213.66,213.66,210.51,210.71,7084958.0,213.66,213.66,210.51,210.71,7084958.0
2024-09-09 09:30:00,216.03,219.06,213.67,218.38,11552049.0,216.03,219.06,213.67,218.38,11552049.0
2024-09-09 10:00:00,218.37,219.87,217.65,219.17,7362993.0,218.37,219.87,217.65,219.17,7362993.0
2024-09-09 10:30:00,219.1,219.11,214.91,215.02,5639618.0,219.1,219.11,214.91,215.02,5639618.0
2024-09-09 11:00:00,215.01,215.75,214.3,215.61,3466240.0,215.01,215.75,214.3,215.61,3466240.0
2024-09-09 11:30:00,215.6,216.57,214.99,216.57,2954519.0,215.6,216.57,214.99,216.57,2954519.0
2024-09-09 12:00:00,216.53,217.83,216.13,217.55,2544279.0,216.53,217.83,216.13,217.55,2544279.0
2024-09-09 12:30:00,217.56,218.38,217.05,218.17,2017778.0,217.56,218.38,217.05,218.17,2017778.0
2024-09-09 13:00:00,218.19,218.84,217.46,217.72,2156268.0,218.19,218.84,217.46,217.72,2156268.0
2024-09-09 13:30:00,217.72,217.79,216.53,216.75,2492755.0,217.72,217.79,216.53,216.75,2492755.0
2024-09-09 14:00:00,216.69,217.68,216.68,216.95,1729576.0,216.69,217.68,216.68,216.95,1729576.0
2024-09-09 14:30:00,216.9,217.3,216.07,216.34,1956183.0,216.9,217.3,216.07,216.34,1956183.0
2024-09-09 15:00:00,216.3,216.53,215.38,216.42,2200081.0,216.3,216.53,215.38,216.42,2200081.0
2024-09-09 15:30:00,216.43,217.18,216.17,216.26,3133347.0,216.43,217.18,216.17,216.26,3133347.0
2024-09-10 09:30:00,220.07,225.3,219.1,225.19,13483547.0,220.07,225.3,219.1,225.19,13483547.0
2024-09-10 10:00:00,225.18,226.4,222.25,223.64,8963776.0,225.18,226.4,222.25,223.64,8963776.0
2024-09-10 10:30:00,223.61,224.36,221.37,223.25,4772173.0,223.61,224.36,221.37,223.25,4772173.0
2024-09-10 11:00:00,223.23,224.05,221.71,223.75,3574737.0,223.23,224.05,221.71,223.75,3574737.0
2024-09-10 11:30:00,223.73,223.98,220.71,220.88,3310738.0,223.73,223.98,220.71,220.88,3310738.0
2024-09-10 12:00:00,220.88,220.89,218.63,219.04,4731664.0,220.88,220.89,218.63,219.04,4731664.0
2024-09-10 12:30:00,219.03,220.6,218.92,219.29,2671086.0,219.03,220.6,218.92,219.29,2671086.0
2024-09-10 13:00:00,219.29,221.93,219.09,221.01,3078223.0,219.29,221.93,219.09,221.01,3078223.0
2024-09-10 13:30:00,221.02,222.45,220.98,222.07,2454399.0,221.02,222.45,220.98,222.07,2454399.0
2024-09-10 14:00:00,222.09,223.17,222.09,222.96,2398993.0,222.09,223.17,222.09,222.96,2398993.0
2024-09-10 14:30:00,222.94,223.88,222.76,223.55,2460138.0,222.94,223.88,222.76,223.55,2460138.0
2024-09-10 15:00:00,223.52,224.82,222.93,224.74,2778584.0,223.52,224.82,222.93,224.74,2778584.0
2024-09-10 15:30:00,224.72,226.4,224.25,226.13,5323551.0,224.72,226.4,224.25,226.13,5323551.0
2024-09-11 09:30:00,224.5,224.55,219.73,221.84,11164367.0,224.5,224.55,219.73,221.84,11164367.0
2024-09-11 10:00:00,221.82,223.67,219.0,219.01,7089654.0,221.82,223.67,219.0,219.01,7089654.0
2024-09-11 10:30:00,219.0,219.43,216.8,217.86,5900185.0,219.0,219.43,216.8,217.86,5900185.0
2024-09-11 11:00:00,217.83,220.48,217.07,220.02,5469793.0,217.83,220.48,217.07,220.02,5469793.0
2024-09-11 11:30:00,220.0,221.94,219.87,221.84,4537421.0,220.0,221.94,219.87,221.84,4537421.0
2024-09-11 12:00:00,221.86,223.14,221.8,222.43,4024258.0,221.86,223.14,221.8,222.43,4024258.0
2024-09-11 12:30:00,222.41,222.99,221.67,221.92,2917540.0,222.41,222.99,221.67,221.92,2917540.0
2024-09-11 13:00:00,221.97,223.77,221.9,223.1,3353420.0,221.97,223.77,221.9,223.1,3353420.0
2024-09-11 13:30:00,223.11,224.4,222.82,223.66,2860219.0,223.11,224.4,222.82,223.66,2860219.0
2024-09-11 14:00:00,223.64,225.53,223.4,225.38,2934174.0,223.64,225.53,223.4,225.38,2934174.0
2024-09-11 14:30:00,225.37,227.15,224.73,224.84,4725403.0,225.37,227.15,224.73,224.84,4725403.0
2024-09-11 15:00:00,224.83,226.96,224.56,226.72,3706651.0,224.83,226.96,224.56,226.72,3706651.0
2024-09-11 15:30:00,226.71,228.47,226.2,228.07,5830185.0,226.71,228.47,226.2,228.07,5830185.0
2024-09-12 09:30:00,224.66,231.45,223.83,229.94,13431754.0,224.66,231.45,223.83,229.94,13431754.0
2024-09-12 10:00:00,229.96,230.55,227.51,229.4,6476124.0,229.96,230.55,227.51,229.4,6476124.0
2024-09-12 10:30:00,229.36,229.98,226.42,227.3,5388218.0,229.36,229.98,226.42,227.3,5388218.0
2024-09-12 11:00:00,227.28,230.25,227.05,228.13,4165051.0,227.28,230.25,227.05,228.13,4165051.0
2024-09-12 11:30:00,228.14,228.46,226.7,227.13,2910929.0,228.14,228.46,226.7,227.13,2910929.0
2024-09-12 12:00:00,227.11,228.98,227.07,228.94,2518937.0,227.11,228.98,227.07,228.94,2518937.0
2024-09-12 12:30:00,228.95,229.66,227.81,229.53,2282742.0,228.95,229.66,227.81,229.53,2282742.0
2024-09-12 13:00:00,229.52,230.64,229.22,230.16,2664028.0,229.52,230.64,229.22,230.16,2664028.0
2024-09-12 13:30:00,230.19,230.78,229.57,230.13,2852727.0,230.19,230.78,229.57,230.13,2852727.0
2024-09-12 14:00:00,230.13,230.16,228.41,229.55,2912062.0,230.13,230.16,228.41,229.55,2912062.0
2024-09-12 14:30:00,229.53,230.17,227.35,229.34,2836015.0,229.53,230.17,227.35,229.34,2836015.0
2024-09-12 15:00:00,229.33,229.98,229.1,229.79,2222321.0,229.33,229.98,229.1,229.79,2222321.0
2024-09-12 15:30:00,229.79,230.24,228.79,229.83,3456353.0,229.79,230.24,228.79,229.83,3456353.0
2024-09-13 09:30:00,227.92,232.67,226.32,229.92,10643626.0,227.92,232.67,226.32,229.92,10643626.0
2024-09-13 10:00:00,229.95,230.72,227.64,227.76,5897040.0,229.95,230.72,227.64,227.76,5897040.0
2024-09-13 10:30:00,227.81,229.99,226.83,229.55,4484151.0,227.81,229.99,226.83,229.55,4484151.0
2024-09-13 11:00:00,229.53,230.73,229.33,230.63,3317684.0,229.53,230.73,229.33,230.63,3317684.0
2024-09-13 11:30:00,230.63,230.96,229.17,229.28,2604656.0,230.63,230.96,229.17,229.28,2604656.0
2024-09-13 12:00:00,229.25,229.52,227.82,228.55,2999151.0,229.25,229.52,227.82,228.55,2999151.0
2024-09-13 12:30:00,228.55,228.79,227.43,228.67,2118421.0,228.55,228.79,227.43,228.67,2118421.0
2024-09-13 13:00:00,228.68,229.35,228.6,229.18,1892089.0,228.68,229.35,228.6,229.18,1892089.0
2024-09-13 13:30:00,229.19,229.87,228.64,229.66,1978273.0,229.19,229.87,228.64,229.66,1978273.0
2024-09-13 14:00:00,229.68,230.21,228.45,229.04,2647927.0,229.68,230.21,228.45,229.04,2647927.0
2024-09-13 14:30:00,229.05,229.7,228.8,229.49,1657866.0,229.05,229.7,228.8,229.49,1657866.0
2024-09-13 15:00:00,229.45,229.77,229.02,229.62,1695337.0,229.45,229.77,229.02,229.62,1695337.0
2024-09-13 15:30:00,229.62,230.39,229.58,230.28,3552233.0,229.62,230.39,229.58,230.28,3552233.0
2024-09-16 09:30:00,229.3,229.79,223.53,226.38,9147987.0,229.3,229.79,223.53,226.38,9147987.0
2024-09-16 10:00:00,226.36,227.58,225.82,227.36,4307712.0,226.36,227.58,225.82,227.36,4307712.0
2024-09-16 10:30:00,227.37,227.57,224.78,226.88,4002988.0,227.37,227.57,224.78,226.88,4002988.0
2024-09-16 11:00:00,226.9,229.19,226.05,229.1,3391598.0,226.9,229.19,226.05,229.1,3391598.0
2024-09-16 11:30:00,229.14,229.96,228.17,228.91,3615318.0,229.14,229.96,228.17,228.91,3615318.0
2024-09-16 12:00:00,228.95,229.32,227.44,228.11,2261951.0,228.95,229.32,227.44,228.11,2261951.0
2024-09-16 12:30:00,228.12,228.34,226.25,226.46,2406132.0,228.12,228.34,226.25,226.46,2406132.0
2024-09-16 13:00:00,226.5,226.88,226.06,226.69,1952315.0,226.5,226.88,226.06,226.69,1952315.0
2024-09-16 13:30:00,226.7,227.7,226.67,227.0,1813065.0,226.7,227.7,226.67,227.0,1813065.0
2024-09-16 14:00:00,226.98,227.63,226.32,227.56,1628654.0,226.98,227.63,226.32,227.56,1628654.0
2024-09-16 14:30:00,227.56,227.97,227.0,227.86,1995952.0,227.56,227.97,227.0,227.86,1995952.0
2024-09-16 15:00:00,227.9,228.45,227.57,227.74,2012250.0,227.9,228.45,227.57,227.74,2012250.0
2024-09-16 15:30:00,227.71,227.93,226.64,226.75,2642271.0,227.71,227.93,226.64,226.75,2642271.0
2024-09-17 09:30:00,229.45,233.78,229.41,232.46,11970426.0,229.45,233.78,229.41,232.46,11970426.0
2024-09-17 10:00:00,232.43,234.57,231.45,232.58,7972282.0,232.43,234.57,231.45,232.58,7972282.0
2024-09-17 10:30:00,232.56,232.78,230.84,231.78,4084132.0,232.56,232.78,230.84,231.78,4084132.0
2024-09-17 11:00:00,231.8,233.17,231.3,231.98,2957173.0,231.8,233.17,231.3,231.98,2957173.0
2024-09-17 11:30:00,231.96,232.17,231.22,232.14,2086504.0,231.96,232.17,231.22,232.14,2086504.0
2024-09-17 12:00:00,232.15,232.68,229.02,230.13,3807968.0,232.15,232.68,229.02,230.13,3807968.0
2024-09-17 12:30:00,230.1,230.28,228.4,228.82,2837304.0,230.1,230.28,228.4,228.82,2837304.0
2024-09-17 13:00:00,228.88,229.93,228.44,229.6,2198581.0,228.88,229.93,228.44,229.6,2198581.0
2024-09-17 13:30:00,229.59,230.04,227.15,228.98,2684805.0,229.59,230.04,227.15,228.98,2684805.0
2024-09-17 14:00:00,228.99,229.23,227.5,227.78,2042726.0,228.99,229.23,227.5,227.78,2042726.0
2024-09-17 14:30:00,227.8,227.88,226.55,227.24,2354669.0,227.8,227.88,226.55,227.24,2354669.0
2024-09-17 15:00:00,227.23,228.08,226.92,228.06,2082394.0,227.23,228.08,226.92,228.06,2082394.0
2024-09-17 15:30:00,228.04,228.43,227.53,227.89,2907290.0,228.04,228.43,227.53,227.89,2907290.0
2024-09-18 09:30:00,230.09,231.75,227.15,228.95,8456838.0,230.09,231.75,227.15,228.95,8456838.0
2024-09-18 10:00:00,229.0,229.48,227.46,229.34,5007415.0,229.0,229.48,227.46,229.34,5007415.0
2024-09-18 10:30:00,229.34,229.97,228.74,229.2,2956740.0,229.34,229.97,228.74,229.2,2956740.0
2024-09-18 11:00:00,229.2,229.68,227.82,228.23,2364249.0,229.2,229.68,227.82,228.23,2364249.0
2024-09-18 11:30:00,228.23,228.51,227.55,227.58,2417788.0,228.23,228.51,227.55,227.58,2417788.0
2024-09-18 12:00:00,227.56,229.06,226.88,228.9,2646965.0,227.56,229.06,226.88,228.9,2646965.0
2024-09-18 12:30:00,228.88,230.08,228.57,230.0,1962377.0,228.88,230.08,228.57,230.0,1962377.0
2024-09-18 13:00:00,230.02,230.44,229.38,230.14,2573875.0,230.02,230.44,229.38,230.14,2573875.0
2024-09-18 13:30:00,230.16,230.86,230.0,230.42,2258533.0,230.16,230.86,230.0,230.42,2258533.0
2024-09-18 14:00:00,230.48,234.49,229.58,233.37,8849909.0,230.48,234.49,229.58,233.37,8849909.0
2024-09-18 14:30:00,233.34,235.68,231.41,231.5,8061783.0,233.34,235.68,231.41,231.5,8061783.0
2024-09-18 15:00:00,231.5,231.7,228.2,231.14,6372963.0,231.5,231.7,228.2,231.14,6372963.0
2024-09-18 15:30:00,231.17,231.82,226.95,227.17,5629254.0,231.17,231.82,226.95,227.17,5629254.0
2024-09-19 09:30:00,234.01,237.6,232.13,237.05,13467502.0,234.01,237.6,232.13,237.05,13467502.0
2024-09-19 10:00:00,237.03,239.7,236.82,239.47,9357537.0,237.03,239.7,236.82,239.47,9357537.0
2024-09-19 10:30:00,239.43,240.12,238.57,239.2,6174555.0,239.43,240.12,238.57,239.2,6174555.0
2024-09-19 11:00:00,239.17,242.17,238.8,241.78,6699870.0,239.17,242.17,238.8,241.78,6699870.0
2024-09-19 11:30:00,241.79,243.66,241.74,242.15,7035806.0,241.79,243.66,241.74,242.15,7035806.0
2024-09-19 12:00:00,242.12,242.87,241.72,242.59,4425035.0,242.12,242.87,241.72,242.59,4425035.0
2024-09-19 12:30:00,242.58,243.17,242.08,242.68,3165929.0,242.58,243.17,242.08,242.68,3165929.0
2024-09-19 13:00:00,242.69,243.97,242.12,243.29,3808713.0,242.69,243.97,242.12,243.29,3808713.0
2024-09-19 13:30:00,243.29,244.0,242.81,243.66,3335057.0,243.29,244.0,242.81,243.66,3335057.0
2024-09-19 14:00:00,243.66,244.24,243.22,243.94,3406311.0,243.66,244.24,243.22,243.94,3406311.0
2024-09-19 14:30:00,243.94,243.99,242.11,242.85,3480116.0,243.94,243.99,242.11,242.85,3480116.0
2024-09-19 15:00:00,242.85,243.17,241.75,242.84,4026594.0,242.85,243.17,241.75,242.84,4026594.0
2024-09-19 15:30:00,242.84,244.0,242.22,243.85,5320398.0,242.84,244.0,242.22,243.85,5320398.0
2024-09-20 09:30:00,241.49,243.99,238.72,239.39,14942262.0,241.49,243.99,238.72,239.39,14942262.0
2024-09-20 10:00:00,239.39,240.2,238.24,239.73,6570438.0,239.39,240.2,238.24,239.73,6570438.0
2024-09-20 10:30:00,239.73,239.86,237.55,238.05,4247251.0,239.73,239.86,237.55,238.05,4247251.0
2024-09-20 11:00:00,238.05,238.28,235.92,238.13,5147882.0,238.05,238.28,235.92,238.13,5147882.0
2024-09-20 11:30:00,238.14,240.36,237.89,239.7,5113190.0,238.14,240.36,237.89,239.7,5113190.0
2024-09-20 12:00:00,239.71,240.74,238.8,238.93,3567500.0,239.71,240.74,238.8,238.93,3567500.0
2024-09-20 12:30:00,238.93,239.47,238.62,238.84,2385488.0,238.93,239.47,238.62,238.84,2385488.0
2024-09-20 13:00:00,238.84,239.4,237.92,238.21,2307266.0,238.84,239.4,237.92,238.21,2307266.0
2024-09-20 13:30:00,238.2,239.36,238.19,238.44,1944528.0,238.2,239.36,238.19,238.44,1944528.0
2024-09-20 14:00:00,238.44,238.46,237.55,237.81,2368749.0,238.44,238.46,237.55,237.81,2368749.0
2024-09-20 14:30:00,237.8,238.65,237.46,238.59,2286091.0,237.8,238.65,237.46,238.59,2286091.0
2024-09-20 15:00:00,238.57,240.19,238.53,239.89,2925734.0,238.57,240.19,238.53,239.89,2925734.0
2024-09-20 15:30:00,239.88,240.64,237.8,238.26,4835404.0,239.88,240.64,237.8,238.26,4835404.0
2024-09-23 09:30:00,242.61,247.97,241.92,246.95,13238394.0,242.61,247.97,241.92,246.95,13238394.0
2024-09-23 10:00:00,246.96,248.48,245.93,247.84,7486976.0,246.96,248.48,245.93,247.84,7486976.0
2024-09-23 10:30:00,247.84,249.41,247.06,248.45,5965355.0,247.84,249.41,247.06,248.45,5965355.0
2024-09-23 11:00:00,248.43,248.88,247.29,248.23,4572664.0,248.43,248.88,247.29,248.23,4572664.0
2024-09-23 11:30:00,248.24,250.0,248.08,249.65,4162654.0,248.24,250.0,248.08,249.65,4162654.0
2024-09-23 12:00:00,249.65,249.74,247.81,247.87,3604130.0,249.65,249.74,247.81,247.87,3604130.0
2024-09-23 12:30:00,247.89,248.58,247.21,248.43,3233875.0,247.89,248.58,247.21,248.43,3233875.0
2024-09-23 13:00:00,248.42,248.43,247.43,247.7,2414670.0,248.42,248.43,247.43,247.7,2414670.0
2024-09-23 13:30:00,247.65,248.8,247.44,248.76,2351396.0,247.65,248.8,247.44,248.76,2351396.0
2024-09-23 14:00:00,248.77,249.4,248.4,249.31,2611503.0,248.77,249.4,248.4,249.31,2611503.0
2024-09-23 14:30:00,249.31,249.4,248.61,248.9,1825093.0,249.31,249.4,248.61,248.9,1825093.0
2024-09-23 15:00:00,248.9,249.72,248.22,249.26,2843134.0,248.9,249.72,248.22,249.26,2843134.0
2024-09-23 15:30:00,249.26,250.0,248.87,250.0,5247581.0,249.26,250.0,248.87,250.0,5247581.0
2024-09-24 09:30:00,254.13,257.19,251.25,256.26,15069737.0,254.13,257.19,251.25,256.26,15069737.0
2024-09-24 10:00:00,256.19,256.26,250.51,250.68,11610959.0,256.19,256.26,250.51,250.68,11610959.0
2024-09-24 10:30:00,250.71,253.28,249.05,253.13,8247441.0,250.71,253.28,249.05,253.13,8247441.0
2024-09-24 11:00:00,253.16,254.31,252.72,253.46,4940004.0,253.16,254.31,252.72,253.46,4940004.0
2024-09-24 11:30:00,253.47,253.57,251.42,251.93,4390242.0,253.47,253.57,251.42,251.93,4390242.0
2024-09-24 12:00:00,251.95,253.22,251.9,252.28,2306610.0,251.95,253.22,251.9,252.28,2306610.0
2024-09-24 12:30:00,252.28,252.45,251.17,251.52,2094683.0,252.28,252.45,251.17,251.52,2094683.0
2024-09-24 13:00:00,251.55,252.73,251.3,252.44,1659949.0,251.55,252.73,251.3,252.44,1659949.0
2024-09-24 13:30:00,252.44,252.77,251.93,252.58,1452062.0,252.44,252.77,251.93,252.58,1452062.0
2024-09-24 14:00:00,252.6,253.14,252.12,252.35,1941278.0,252.6,253.14,252.12,252.35,1941278.0
2024-09-24 14:30:00,252.37,253.06,251.72,252.81,1855306.0,252.37,253.06,251.72,252.81,1855306.0
2024-09-24 15:00:00,252.8,253.24,252.41,252.57,2254219.0,252.8,253.24,252.41,252.57,2254219.0
2024-09-24 15:30:00,252.59,254.54,252.44,254.3,4119551.0,252.59,254.54,252.44,254.3,4119551.0
2024-09-25 09:30:00,252.55,256.38,252.28,255.52,11177757.0,252.55,256.38,252.28,255.52,11177757.0
2024-09-25 10:00:00,255.48,256.42,254.23,254.64,6428784.0,255.48,256.42,254.23,254.64,6428784.0
2024-09-25 10:30:00,254.69,256.3,254.23,254.94,4927441.0,254.69,256.3,254.23,254.94,4927441.0
2024-09-25 11:00:00,254.92,255.42,254.01,254.01,3152873.0,254.92,255.42,254.01,254.01,3152873.0
2024-09-25 11:30:00,254.0,256.34,253.91,256.27,4010612.0,254.0,256.34,253.91,256.27,4010612.0
2024-09-25 12:00:00,256.25,256.91,255.3,255.5,3083020.0,256.25,256.91,255.3,255.5,3083020.0
2024-09-25 12:30:00,255.5,255.57,254.5,255.06,2560134.0,255.5,255.57,254.5,255.06,2560134.0
2024-09-25 13:00:00,255.07,256.22,254.46,256.11,2213165.0,255.07,256.22,254.46,256.11,2213165.0
2024-09-25 13:30:00,256.13,256.32,255.03,255.97,2094154.0,256.13,256.32,255.03,255.97,2094154.0
2024-09-25 14:00:00,255.96,256.07,255.05,256.05,1423016.0,255.96,256.07,255.05,256.05,1423016.0
2024-09-25 14:30:00,256.06,256.42,255.63,256.0,1593525.0,256.06,256.42,255.63,256.0,1593525.0
2024-09-25 15:00:00,256.0,256.54,255.87,256.23,1976088.0,256.0,256.54,255.87,256.23,1976088.0
2024-09-25 15:30:00,256.22,257.05,255.82,256.99,3586897.0,256.22,257.05,255.82,256.99,3586897.0
2024-09-26 09:30:00,260.6,261.75,258.27,260.11,9713314.0,260.6,261.75,258.27,260.11,9713314.0
2024-09-26 10:00:00,260.11,260.4,256.13,256.2,6192533.0,260.11,260.4,256.13,256.2,6192533.0
2024-09-26 10:30:00,256.2,256.72,251.54,251.99,8603658.0,256.2,256.72,251.54,251.99,8603658.0
2024-09-26 11:00:00,251.94,254.74,251.53,254.29,4623562.0,251.94,254.74,251.53,254.29,4623562.0
2024-09-26 11:30:00,254.29,255.75,253.45,255.56,2880128.0,254.29,255.75,253.45,255.56,2880128.0
2024-09-26 12:00:00,255.51,255.9,254.24,254.6,2304411.0,255.51,255.9,254.24,254.6,2304411.0
2024-09-26 12:30:00,254.67,254.99,253.79,253.89,1362500.0,254.67,254.99,253.79,253.89,1362500.0
2024-09-26 13:00:00,253.86,254.56,252.42,253.28,2493686.0,253.86,254.56,252.42,253.28,2493686.0
2024-09-26 13:30:00,253.28,253.91,253.18,253.57,1498243.0,253.28,253.91,253.18,253.57,1498243.0
2024-09-26 14:00:00,253.59,254.75,253.56,254.31,1525607.0,253.59,254.75,253.56,254.31,1525607.0
2024-09-26 14:30:00,254.32,254.64,253.63,253.73,1376081.0,254.32,254.64,253.63,253.73,1376081.0
2024-09-26 15:00:00,253.7,253.99,252.59,253.74,1885710.0,253.7,253.99,252.59,253.74,1885710.0
2024-09-26 15:30:00,253.73,254.34,253.18,254.17,2299083.0,253.73,254.34,253.18,254.17,2299083.0
2024-09-27 09:30:00,257.31,259.38,255.61,256.62,9159757.0,257.31,259.38,255.61,256.62,9159757.0
2024-09-27 10:00:00,256.69,257.49,254.12,254.81,5613219.0,256.69,257.49,254.12,254.81,5613219.0
2024-09-27 10:30:00,254.86,256.75,254.28,255.96,3870068.0,254.86,256.75,254.28,255.96,3870068.0
2024-09-27 11:00:00,255.95,257.14,255.01,256.78,3188509.0,255.95,257.14,255.01,256.78,3188509.0
2024-09-27 11:30:00,256.75,259.28,256.39,258.63,4540508.0,256.75,259.28,256.39,258.63,4540508.0
2024-09-27 12:00:00,258.7,259.87,257.95,258.99,4463590.0,258.7,259.87,257.95,258.99,4463590.0
2024-09-27 12:30:00,258.97,259.2,257.85,258.83,2474282.0,258.97,259.2,257.85,258.83,2474282.0
2024-09-27 13:00:00,258.81,259.72,258.29,258.79,2796853.0,258.81,259.72,258.29,258.79,2796853.0
2024-09-27 13:30:00,258.77,260.29,258.15,260.16,2807881.0,258.77,260.29,258.15,260.16,2807881.0
2024-09-27 14:00:00,260.12,260.33,258.68,258.73,2289857.0,260.12,260.33,258.68,258.73,2289857.0
2024-09-27 14:30:00,258.71,260.09,258.2,259.66,2314879.0,258.71,260.09,258.2,259.66,2314879.0
2024-09-27 15:00:00,259.63,260.7,259.1,260.64,2982892.0,259.63,260.7,259.1,260.64,2982892.0
2024-09-27 15:30:00,260.62,260.69,259.81,260.47,4155150.0,260.62,260.69,259.81,260.47,4155150.0
2024-09-30 09:30:00,259.02,264.86,258.1,263.03,11357080.0,259.02,264.86,258.1,263.03,11357080.0
2024-09-30 10:00:00,262.98,264.32,259.27,259.63,7232741.0,262.98,264.32,259.27,259.63,7232741.0
2024-09-30 10:30:00,259.61,260.29,256.81,257.46,7251995.0,259.61,260.29,256.81,257.46,7251995.0
2024-09-30 11:00:00,257.51,259.68,256.92,259.47,4919096.0,257.51,259.68,256.92,259.47,4919096.0
2024-09-30 11:30:00,259.47,261.0,258.23,259.89,3491318.0,259.47,261.0,258.23,259.89,3491318.0
2024-09-30 12:00:00,259.91,261.48,259.86,260.67,3080875.0,259.91,261.48,259.86,260.67,3080875.0
2024-09-30 12:30:00,260.65,260.9,259.4,259.52,2227876.0,260.65,260.9,259.4,259.52,2227876.0
2024-09-30 13:00:00,259.51,260.03,258.45,258.52,2284050.0,259.51,260.03,258.45,258.52,2284050.0
2024-09-30 13:30:00,258.49,260.27,258.34,260.1,1850519.0,258.49,260.27,258.34,260.1,1850519.0
2024-09-30 14:00:00,260.05,260.3,255.77,256.87,4164399.0,260.05,260.3,255.77,256.87,4164399.0
2024-09-30 14:30:00,256.86,259.23,256.1,258.32,3283870.0,256.86,259.23,256.1,258.32,3283870.0
2024-09-30 15:00:00,258.27,259.15,257.74,258.72,2597697.0,258.27,259.15,257.74,258.72,2597697.0
2024-09-30 15:30:00,258.66,261.87,258.25,261.61,5129559.0,258.66,261.87,258.25,261.61,5129559.0
2024-10-01 09:30:00,262.67,263.98,255.9,256.29,9715290.0,262.67,263.98,255.9,256.29,9715290.0
2024-10-01 10:00:00,256.28,257.55,250.0,250.12,9365164.0,256.28,257.55,250.0,250.12,9365164.0
2024-10-01 10:30:00,250.11,253.57,248.53,253.04,8127991.0,250.11,253.57,248.53,253.04,8127991.0
2024-10-01 11:00:00,253.07,253.49,250.14,252.26,5235451.0,253.07,253.49,250.14,252.26,5235451.0
2024-10-01 11:30:00,252.24,253.92,251.8,252.53,3643962.0,252.24,253.92,251.8,252.53,3643962.0
2024-10-01 12:00:00,252.5,255.14,252.25,255.05,3135848.0,252.5,255.14,252.25,255.05,3135848.0
2024-10-01 12:30:00,255.03,255.84,253.05,254.91,3939864.0,255.03,255.84,253.05,254.91,3939864.0
2024-10-01 13:00:00,254.86,254.97,252.2,253.08,2691704.0,254.86,254.97,252.2,253.08,2691704.0
2024-10-01 13:30:00,253.06,256.76,253.02,256.49,3780147.0,253.06,256.76,253.02,256.49,3780147.0
2024-10-01 14:00:00,256.43,259.05,256.41,258.67,5031870.0,256.43,259.05,256.41,258.67,5031870.0
2024-10-01 14:30:00,258.63,259.15,257.74,258.49,3424838.0,258.63,259.15,257.74,258.49,3424838.0
2024-10-01 15:00:00,258.49,259.02,257.76,258.09,2697498.0,258.49,259.02,257.76,258.09,2697498.0
2024-10-01 15:30:00,258.07,258.13,256.63,258.02,4559076.0,258.07,258.13,256.63,258.02,4559076.0
2024-10-02 09:30:00,247.66,250.79,241.5,242.29,16277933.0,247.66,250.79,241.5,242.29,16277933.0
2024-10-02 10:00:00,242.36,245.11,242.16,243.17,8327146.0,242.36,245.11,242.16,243.17,8327146.0
2024-10-02 10:30:00,243.16,246.18,242.66,244.7,5736359.0,243.16,246.18,242.66,244.7,5736359.0
2024-10-02 11:00:00,244.67,248.88,244.63,248.73,5579131.0,244.67,248.88,244.63,248.73,5579131.0
2024-10-02 11:30:00,248.77,249.86,248.51,249.7,4722506.0,248.77,249.86,248.51,249.7,4722506.0
2024-10-02 12:00:00,249.71,251.16,248.6,249.34,4746895.0,249.71,251.16,248.6,249.34,4746895.0
2024-10-02 12:30:00,249.38,249.4,247.23,247.35,3618907.0,249.38,249.4,247.23,247.35,3618907.0
2024-10-02 13:00:00,247.3,248.75,247.15,248.56,2611976.0,247.3,248.75,247.15,248.56,2611976.0
2024-10-02 13:30:00,248.56,248.75,247.31,248.5,2366405.0,248.56,248.75,247.31,248.5,2366405.0
2024-10-02 14:00:00,248.46,249.72,248.2,249.09,2561389.0,248.46,249.72,248.2,249.09,2561389.0
2024-10-02 14:30:00,249.12,249.95,248.66,249.41,2332737.0,249.12,249.95,248.66,249.41,2332737.0
2024-10-02 15:00:00,249.38,250.03,248.62,249.96,2687115.0,249.38,250.03,248.62,249.96,2687115.0
2024-10-02 15:30:00,249.97,250.08,247.9,249.02,4224454.0,249.97,250.08,247.9,249.02,4224454.0
2024-10-03 09:30:00,244.48,249.79,244.43,247.0,9807604.0,244.48,249.79,244.43,247.0,9807604.0
2024-10-03 10:00:00,246.96,249.09,245.69,245.94,6211293.0,246.96,249.09,245.69,245.94,6211293.0
2024-10-03 10:30:00,245.96,246.55,243.34,243.66,5920707.0,245.96,246.55,243.34,243.66,5920707.0
2024-10-03 11:00:00,243.67,244.31,242.78,243.63,4735562.0,243.67,244.31,242.78,243.63,4735562.0
2024-10-03 11:30:00,243.54,244.75,243.51,244.14,2431337.0,243.54,244.75,243.51,244.14,2431337.0
2024-10-03 12:00:00,244.18,244.29,242.92,243.0,2363621.0,244.18,244.29,242.92,243.0,2363621.0
2024-10-03 12:30:00,243.05,243.17,239.64,239.71,5593600.0,243.05,243.17,239.64,239.71,5593600.0
2024-10-03 13:00:00,239.7,241.37,238.91,240.25,5452661.0,239.7,241.37,238.91,240.25,5452661.0
2024-10-03 13:30:00,240.18,240.79,238.41,238.82,3915783.0,240.18,240.79,238.41,238.82,3915783.0
2024-10-03 14:00:00,238.82,239.56,238.42,238.7,3119557.0,238.82,239.56,238.42,238.7,3119557.0
2024-10-03 14:30:00,238.66,239.94,237.81,239.33,3772369.0,238.66,239.94,237.81,239.33,3772369.0
2024-10-03 15:00:00,239.3,239.64,238.73,238.92,2501263.0,239.3,239.64,238.73,238.92,2501263.0
2024-10-03 15:30:00,238.87,241.16,238.83,240.7,4742644.0,238.87,241.16,238.83,240.7,4742644.0
2024-10-04 09:30:00,246.6,249.75,246.1,247.2,13066999.0,246.6,249.75,246.1,247.2,13066999.0
2024-10-04 10:00:00,247.2,247.7,244.58,247.2,6640511.0,247.2,247.7,244.58,247.2,6640511.0
2024-10-04 10:30:00,247.19,250.15,246.62,249.98,6567723.0,247.19,250.15,246.62,249.98,6567723.0
2024-10-04 11:00:00,249.97,250.96,247.4,247.75,6849774.0,249.97,250.96,247.4,247.75,6849774.0
2024-10-04 11:30:00,247.74,247.75,244.63,247.16,8072204.0,247.74,247.75,244.63,247.16,8072204.0
2024-10-04 12:00:00,247.16,247.5,246.11,247.31,3285679.0,247.16,247.5,246.11,247.31,3285679.0
2024-10-04 12:30:00,247.29,248.77,247.05,248.48,2941544.0,247.29,248.77,247.05,248.48,2941544.0
2024-10-04 13:00:00,248.47,249.24,248.15,248.65,2538551.0,248.47,249.24,248.15,248.65,2538551.0
2024-10-04 13:30:00,248.7,249.83,248.02,248.91,3315742.0,248.7,249.83,248.02,248.91,3315742.0
2024-10-04 14:00:00,248.96,249.56,248.68,249.18,2020915.0,248.96,249.56,248.68,249.18,2020915.0
2024-10-04 14:30:00,249.15,249.29,248.31,249.13,1955585.0,249.15,249.29,248.31,249.13,1955585.0
2024-10-04 15:00:00,249.1,249.96,248.52,249.91,2306323.0,249.1,249.96,248.52,249.91,2306323.0
2024-10-04 15:30:00,249.91,250.28,249.62,249.98,4034869.0,249.91,250.28,249.62,249.98,4034869.0
2024-10-07 09:30:00,249.0,249.83,244.88,245.97,8877763.0,249.0,249.83,244.88,245.97,8877763.0
2024-10-07 10:00:00,245.95,247.88,245.6,246.54,4894291.0,245.95,247.88,245.6,246.54,4894291.0
2024-10-07 10:30:00,246.52,246.64,243.81,244.11,6137189.0,246.52,246.64,243.81,244.11,6137189.0
2024-10-07 11:00:00,244.1,244.87,242.5,244.2,4588495.0,244.1,244.87,242.5,244.2,4588495.0
2024-10-07 11:30:00,244.19,245.13,243.91,244.79,2140902.0,244.19,245.13,243.91,244.79,2140902.0
2024-10-07 12:00:00,244.79,245.55,244.45,244.9,2235878.0,244.79,245.55,244.45,244.9,2235878.0
2024-10-07 12:30:00,244.9,245.38,244.3,245.18,1623193.0,244.9,245.38,244.3,245.18,1623193.0
2024-10-07 13:00:00,245.15,245.32,243.92,243.95,1842515.0,245.15,245.32,243.92,243.95,1842515.0
2024-10-07 13:30:00,243.95,244.37,243.45,243.93,2034256.0,243.95,244.37,243.45,243.93,2034256.0
2024-10-07 14:00:00,243.93,244.16,243.14,243.73,1804842.0,243.93,244.16,243.14,243.73,1804842.0
2024-10-07 14:30:00,243.71,243.72,241.01,241.16,4101554.0,243.71,243.72,241.01,241.16,4101554.0
2024-10-07 15:00:00,241.18,242.37,240.99,241.74,2329337.0,241.18,242.37,240.99,241.74,2329337.0
2024-10-07 15:30:00,241.76,241.96,240.72,240.84,4162959.0,241.76,241.96,240.72,240.84,4162959.0
2024-10-08 09:30:00,243.54,246.21,240.56,242.61,9735215.0,243.54,246.21,240.56,242.61,9735215.0
2024-10-08 10:00:00,242.6,244.5,242.21,244.16,4538476.0,242.6,244.5,242.21,244.16,4538476.0
2024-10-08 10:30:00,244.16,245.46,243.21,243.45,3810866.0,244.16,245.46,243.21,243.45,3810866.0
2024-10-08 11:00:00,243.49,243.89,242.7,243.89,2759432.0,243.49,243.89,242.7,243.89,2759432.0
2024-10-08 11:30:00,243.87,245.65,243.7,245.48,3137979.0,243.87,245.65,243.7,245.48,3137979.0
2024-10-08 12:00:00,245.49,245.5,244.04,245.17,2248585.0,245.49,245.5,244.04,245.17,2248585.0
2024-10-08 12:30:00,245.16,245.75,244.83,245.61,2206442.0,245.16,245.75,244.83,245.61,2206442.0
2024-10-08 13:00:00,245.61,245.65,244.16,244.31,1931068.0,245.61,245.65,244.16,244.31,1931068.0
2024-10-08 13:30:00,244.31,245.15,244.15,245.08,1427900.0,244.31,245.15,244.15,245.08,1427900.0
2024-10-08 14:00:00,245.07,245.35,244.37,244.39,1289869.0,245.07,245.35,244.37,244.39,1289869.0
2024-10-08 14:30:00,244.39,245.29,244.07,245.18,1730939.0,244.39,245.29,244.07,245.18,1730939.0
2024-10-08 15:00:00,245.17,245.49,244.27,244.45,1708673.0,245.17,245.49,244.27,244.45,1708673.0
2024-10-08 15:30:00,244.43,245.43,244.29,244.55,2748048.0,244.43,245.43,244.29,244.55,2748048.0
2024-10-09 09:30:00,243.75,244.61,239.51,241.91,8795755.0,243.75,244.61,239.51,241.91,8795755.0
2024-10-09 10:00:00,241.91,246.78,241.76,246.21,7722091.0,241.91,246.78,241.76,246.21,7722091.0
2024-10-09 10:30:00,246.26,247.43,244.85,245.9,5624608.0,246.26,247.43,244.85,245.9,5624608.0
2024-10-09 11:00:00,245.91,246.29,244.09,244.27,3729674.0,245.91,246.29,244.09,244.27,3729674.0
2024-10-09 11:30:00,244.3,245.06,243.69,244.78,2619751.0,244.3,245.06,243.69,244.78,2619751.0
2024-10-09 12:00:00,244.81,244.81,242.8,244.65,3107076.0,244.81,244.81,242.8,244.65,3107076.0
2024-10-09 12:30:00,244.65,245.44,244.45,244.81,2619763.0,244.65,245.44,244.45,244.81,2619763.0
2024-10-09 13:00:00,244.88,245.37,244.29,244.31,1769640.0,244.88,245.37,244.29,244.31,1769640.0
2024-10-09 13:30:00,244.3,244.54,243.11,243.56,2292080.0,244.3,244.54,243.11,243.56,2292080.0
2024-10-09 14:00:00,243.55,243.99,242.55,243.46,2444305.0,243.55,243.99,242.55,243.46,2444305.0
2024-10-09 14:30:00,243.44,243.48,241.28,241.73,3588214.0,243.44,243.48,241.28,241.73,3588214.0
2024-10-09 15:00:00,241.72,242.17,241.13,241.48,2533790.0,241.72,242.17,241.13,241.48,2533790.0
2024-10-09 15:30:00,241.55,242.23,241.0,241.03,3410144.0,241.55,242.23,241.0,241.03,3410144.0
2024-10-10 09:30:00,241.81,242.37,232.34,234.83,15807804.0,241.81,242.37,232.34,234.83,15807804.0
2024-10-10 10:00:00,234.93,238.87,234.08,238.42,7460610.0,234.93,238.87,234.08,238.42,7460610.0
2024-10-10 10:30:00,238.42,239.52,236.8,238.22,5966614.0,238.42,239.52,236.8,238.22,5966614.0
2024-10-10 11:00:00,238.2,239.87,237.73,238.91,4037408.0,238.2,239.87,237.73,238.91,4037408.0
2024-10-10 11:30:00,238.88,241.27,238.2,240.96,4521005.0,238.88,241.27,238.2,240.96,4521005.0
2024-10-10 12:00:00,240.96,242.16,240.79,241.09,3969518.0,240.96,242.16,240.79,241.09,3969518.0
2024-10-10 12:30:00,241.11,241.74,240.33,241.17,3210971.0,241.11,241.74,240.33,241.17,3210971.0
2024-10-10 13:00:00,241.19,242.79,241.04,241.8,3085993.0,241.19,242.79,241.04,241.8,3085993.0
2024-10-10 13:30:00,241.79,242.38,240.1,241.46,3064261.0,241.79,242.38,240.1,241.46,3064261.0
2024-10-10 14:00:00,241.49,241.49,240.41,241.24,1968708.0,241.49,241.49,240.41,241.24,1968708.0
2024-10-10 14:30:00,241.18,242.43,241.08,242.04,2342989.0,241.18,242.43,241.08,242.04,2342989.0
2024-10-10 15:00:00,242.03,242.03,240.9,240.93,2151880.0,242.03,242.03,240.9,240.93,2151880.0
2024-10-10 15:30:00,240.94,241.05,238.25,238.74,5157450.0,240.94,241.05,238.25,238.74,5157450.0
2024-10-11 09:30:00,220.1,221.15,214.38,218.67,28435321.0,220.1,221.15,214.38,218.67,28435321.0
2024-10-11 10:00:00,218.64,221.58,217.28,220.53,11089690.0,218.64,221.58,217.28,220.53,11089690.0
2024-10-11 10:30:00,220.53,223.34,220.0,220.28,10402707.0,220.53,223.34,220.0,220.28,10402707.0
2024-10-11 11:00:00,220.28,221.3,219.02,219.57,6022514.0,220.28,221.3,219.02,219.57,6022514.0
2024-10-11 11:30:00,219.58,220.6,218.5,220.28,5464910.0,219.58,220.6,218.5,220.28,5464910.0
2024-10-11 12:00:00,220.3,220.95,219.52,220.56,4226412.0,220.3,220.95,219.52,220.56,4226412.0
2024-10-11 12:30:00,220.56,220.59,219.73,220.36,3485601.0,220.56,220.59,219.73,220.36,3485601.0
2024-10-11 13:00:00,220.36,220.46,219.57,220.0,2908982.0,220.36,220.46,219.57,220.0,2908982.0
2024-10-11 13:30:00,220.01,220.35,219.03,219.28,2950373.0,220.01,220.35,219.03,219.28,2950373.0
2024-10-11 14:00:00,219.28,219.65,218.44,219.3,3222899.0,219.28,219.65,218.44,219.3,3222899.0
2024-10-11 14:30:00,219.3,219.57,218.6,218.9,2718247.0,219.3,219.57,218.6,218.9,2718247.0
2024-10-11 15:00:00,218.89,219.18,218.55,218.98,3156975.0,218.89,219.18,218.55,218.98,3156975.0
2024-10-11 15:30:00,218.96,218.97,217.25,217.69,9220469.0,218.96,218.97,217.25,217.69,9220469.0
2024-10-14 09:30:00,220.13,221.91,217.25,217.84,13557511.0,220.13,221.91,217.25,217.84,13557511.0
2024-10-14 10:00:00,217.84,218.44,213.74,216.82,11996098.0,217.84,218.44,213.74,216.82,11996098.0
2024-10-14 10:30:00,216.84,220.0,216.67,219.81,8546180.0,216.84,220.0,216.67,219.81,8546180.0
2024-10-14 11:00:00,219.81,219.95,218.2,218.55,4784155.0,219.81,219.95,218.2,218.55,4784155.0
2024-10-14 11:30:00,218.52,219.9,218.25,219.39,3319882.0,218.52,219.9,218.25,219.39,3319882.0
2024-10-14 12:00:00,219.36,219.7,218.78,219.51,2107170.0,219.36,219.7,218.78,219.51,2107170.0
2024-10-14 12:30:00,219.52,220.38,219.4,219.65,2489398.0,219.52,220.38,219.4,219.65,2489398.0
2024-10-14 13:00:00,219.66,220.18,219.2,219.29,2270156.0,219.66,220.18,219.2,219.29,2270156.0
2024-10-14 13:30:00,219.28,219.98,219.03,219.89,1954144.0,219.28,219.98,219.03,219.89,1954144.0
2024-10-14 14:00:00,219.89,220.0,219.35,219.78,1539279.0,219.89,220.0,219.35,219.78,1539279.0
2024-10-14 14:30:00,219.78,219.84,218.81,218.83,1695025.0,219.78,219.84,218.81,218.83,1695025.0
2024-10-14 15:00:00,218.86,219.4,218.36,218.97,2618298.0,218.86,219.4,218.36,218.97,2618298.0
2024-10-14 15:30:00,218.96,219.61,218.72,219.15,3874488.0,218.96,219.61,218.72,219.15,3874488.0
2024-10-15 09:30:00,220.13,224.26,219.33,221.49,13342602.0,220.13,224.26,219.33,221.49,13342602.0
2024-10-15 10:00:00,221.49,222.3,219.7,219.93,6600194.0,221.49,222.3,219.7,219.93,6600194.0
2024-10-15 10:30:00,219.92,219.94,217.12,219.11,6219403.0,219.92,219.94,217.12,219.11,6219403.0
2024-10-15 11:00:00,219.09,220.26,218.71,219.97,3306322.0,219.09,220.26,218.71,219.97,3306322.0
2024-10-15 11:30:00,219.95,220.7,219.16,219.32,2510926.0,219.95,220.7,219.16,219.32,2510926.0
2024-10-15 12:00:00,219.41,221.27,219.4,220.56,2534516.0,219.41,221.27,219.4,220.56,2534516.0
2024-10-15 12:30:00,220.54,221.04,220.24,220.41,1481968.0,220.54,221.04,220.24,220.41,1481968.0
2024-10-15 13:00:00,220.44,220.93,219.67,219.82,1671097.0,220.44,220.93,219.67,219.82,1671097.0
2024-10-15 13:30:00,219.81,220.42,219.65,220.17,1281262.0,219.81,220.42,219.65,220.17,1281262.0
2024-10-15 14:00:00,220.19,220.54,219.63,220.17,1390124.0,220.19,220.54,219.63,220.17,1390124.0
2024-10-15 14:30:00,220.17,220.59,219.64,219.7,1076029.0,220.17,220.59,219.64,219.7,1076029.0
2024-10-15 15:00:00,219.75,219.9,218.95,219.4,1861425.0,219.75,219.9,218.95,219.4,1861425.0
2024-10-15 15:30:00,219.43,219.67,218.76,219.67,2636905.0,219.43,219.67,218.76,219.67,2636905.0
2024-10-16 09:30:00,221.41,222.82,218.93,219.87,9477479.0,221.41,222.82,218.93,219.87,9477479.0
2024-10-16 10:00:00,219.83,222.6,219.41,221.17,6030143.0,219.83,222.6,219.41,221.17,6030143.0
2024-10-16 10:30:00,221.18,221.35,219.65,220.28,3176340.0,221.18,221.35,219.65,220.28,3176340.0
2024-10-16 11:00:00,220.3,220.97,219.76,219.88,2536665.0,220.3,220.97,219.76,219.88,2536665.0
2024-10-16 11:30:00,219.88,220.42,219.01,220.06,2869189.0,219.88,220.42,219.01,220.06,2869189.0
2024-10-16 12:00:00,220.08,220.99,219.96,220.87,1769637.0,220.08,220.99,219.96,220.87,1769637.0
2024-10-16 12:30:00,220.87,221.3,220.22,220.73,1734342.0,220.87,221.3,220.22,220.73,1734342.0
2024-10-16 13:00:00,220.73,221.41,220.39,221.0,1519529.0,220.73,221.41,220.39,221.0,1519529.0
2024-10-16 13:30:00,221.0,221.24,220.58,221.15,1035648.0,221.0,221.24,220.58,221.15,1035648.0
2024-10-16 14:00:00,221.12,221.97,220.85,221.72,1868858.0,221.12,221.97,220.85,221.72,1868858.0
2024-10-16 14:30:00,221.7,221.88,221.11,221.71,1429285.0,221.7,221.88,221.11,221.71,1429285.0
2024-10-16 15:00:00,221.73,222.22,221.13,221.47,1978509.0,221.73,222.22,221.13,221.47,1978509.0
2024-10-16 15:30:00,221.46,221.78,221.13,221.36,2202163.0,221.46,221.78,221.13,221.36,2202163.0
2024-10-17 09:30:00,221.59,221.8,218.28,219.96,7816007.0,221.59,221.8,218.28,219.96,7816007.0
2024-10-17 10:00:00,219.96,220.66,217.94,219.44,5600061.0,219.96,220.66,217.94,219.44,5600061.0
2024-10-17 10:30:00,219.47,220.14,218.9,219.84,2892455.0,219.47,220.14,218.9,219.84,2892455.0
2024-10-17 11:00:00,219.84,220.46,219.28,219.53,2298260.0,219.84,220.46,219.28,219.53,2298260.0
2024-10-17 11:30:00,219.54,220.0,219.41,219.84,1530034.0,219.54,220.0,219.41,219.84,1530034.0
2024-10-17 12:00:00,219.83,220.22,219.61,219.72,1310985.0,219.83,220.22,219.61,219.72,1310985.0
2024-10-17 12:30:00,219.73,220.06,219.06,219.75,1676606.0,219.73,220.06,219.06,219.75,1676606.0
2024-10-17 13:00:00,219.79,221.13,219.56,221.07,1945582.0,219.79,221.13,219.56,221.07,1945582.0
2024-10-17 13:30:00,221.05,222.08,221.05,221.57,3082421.0,221.05,222.08,221.05,221.57,3082421.0
2024-10-17 14:00:00,221.6,221.66,220.02,220.27,2286553.0,221.6,221.66,220.02,220.27,2286553.0
2024-10-17 14:30:00,220.25,220.67,219.88,220.57,1223392.0,220.25,220.67,219.88,220.57,1223392.0
2024-10-17 15:00:00,220.56,220.67,220.02,220.05,1092754.0,220.56,220.67,220.02,220.05,1092754.0
2024-10-17 15:30:00,220.07,221.06,219.66,220.89,2574453.0,220.07,221.06,219.66,220.89,2574453.0
2024-10-18 09:30:00,220.71,221.95,219.23,220.79,7548803.0,220.71,221.95,219.23,220.79,7548803.0
2024-10-18 10:00:00,220.83,221.35,219.62,220.24,4271092.0,220.83,221.35,219.62,220.24,4271092.0
2024-10-18 10:30:00,220.22,222.28,220.07,221.53,4550101.0,220.22,222.28,220.07,221.53,4550101.0
2024-10-18 11:00:00,221.55,222.1,220.85,221.88,2350393.0,221.55,222.1,220.85,221.88,2350393.0
2024-10-18 11:30:00,221.89,222.0,220.64,220.7,1782371.0,221.89,222.0,220.64,220.7,1782371.0
2024-10-18 12:00:00,220.7,221.51,220.65,221.42,1526740.0,220.7,221.51,220.65,221.42,1526740.0
2024-10-18 12:30:00,221.4,221.59,220.91,221.12,1367802.0,221.4,221.59,220.91,221.12,1367802.0
2024-10-18 13:00:00,221.11,221.55,220.85,220.95,1314285.0,221.11,221.55,220.85,220.95,1314285.0
2024-10-18 13:30:00,220.95,221.44,220.93,221.24,799438.0,220.95,221.44,220.93,221.24,799438.0
2024-10-18 14:00:00,221.24,221.61,220.84,221.35,1163114.0,221.24,221.61,220.84,221.35,1163114.0
2024-10-18 14:30:00,221.37,222.18,221.25,221.85,1772277.0,221.37,222.18,221.25,221.85,1772277.0
2024-10-18 15:00:00,221.84,221.95,221.16,221.49,1504366.0,221.84,221.95,221.16,221.49,1504366.0
2024-10-18 15:30:00,221.49,221.49,220.44,220.72,2806045.0,221.49,221.49,220.44,220.72,2806045.0
2024-10-21 09:30:00,218.91,219.6,215.72,218.94,9662784.0,218.91,219.6,215.72,218.94,9662784.0
2024-10-21 10:00:00,218.96,220.48,218.85,219.4,4777517.0,218.96,220.48,218.85,219.4,4777517.0
2024-10-21 10:30:00,219.41,220.04,217.88,219.12,3594868.0,219.41,220.04,217.88,219.12,3594868.0
2024-10-21 11:00:00,219.1,219.26,217.53,217.78,2605525.0,219.1,219.26,217.53,217.78,2605525.0
2024-10-21 11:30:00,217.76,218.98,217.71,218.96,2090844.0,217.76,218.98,217.71,218.96,2090844.0
2024-10-21 12:00:00,218.96,219.0,218.31,218.56,1146214.0,218.96,219.0,218.31,218.56,1146214.0
2024-10-21 12:30:00,218.58,218.73,217.85,218.18,1264194.0,218.58,218.73,217.85,218.18,1264194.0
2024-10-21 13:00:00,218.22,218.4,217.91,218.21,941494.0,218.22,218.4,217.91,218.21,941494.0
2024-10-21 13:30:00,218.21,218.34,217.67,217.78,1146497.0,218.21,218.34,217.67,217.78,1146497.0
2024-10-21 14:00:00,217.82,217.82,216.94,217.54,1802896.0,217.82,217.82,216.94,217.54,1802896.0
2024-10-21 14:30:00,217.51,218.12,217.5,217.64,1408310.0,217.51,218.12,217.5,217.64,1408310.0
2024-10-21 15:00:00,217.65,218.11,217.6,217.86,1238661.0,217.65,218.11,217.6,217.86,1238661.0
2024-10-21 15:30:00,217.84,218.97,217.51,218.9,2523344.0,217.84,218.97,217.51,218.9,2523344.0
2024-10-22 09:30:00,217.32,217.85,215.84,217.22,6108865.0,217.32,217.85,215.84,217.22,6108865.0
2024-10-22 10:00:00,217.25,217.77,216.45,216.68,3564511.0,217.25,217.77,216.45,216.68,3564511.0
2024-10-22 10:30:00,216.69,217.44,216.09,216.89,2839894.0,216.69,217.44,216.09,216.89,2839894.0
2024-10-22 11:00:00,216.88,217.42,215.55,216.28,3450733.0,216.88,217.42,215.55,216.28,3450733.0
2024-10-22 11:30:00,216.3,216.43,215.88,215.92,1554806.0,216.3,216.43,215.88,215.92,1554806.0
2024-10-22 12:00:00,215.91,216.29,215.26,215.62,2340955.0,215.91,216.29,215.26,215.62,2340955.0
2024-10-22 12:30:00,215.58,216.8,215.5,216.62,1785845.0,215.58,216.8,215.5,216.62,1785845.0
2024-10-22 13:00:00,216.65,216.84,216.35,216.7,1154488.0,216.65,216.84,216.35,216.7,1154488.0
2024-10-22 13:30:00,216.68,217.46,216.39,217.42,1741766.0,216.68,217.46,216.39,217.42,1741766.0
2024-10-22 14:00:00,217.42,218.14,217.17,217.73,2040237.0,217.42,218.14,217.17,217.73,2040237.0
2024-10-22 14:30:00,217.74,217.78,217.0,217.09,1243377.0,217.74,217.78,217.0,217.09,1243377.0
2024-10-22 15:00:00,217.09,217.88,217.0,217.86,1228443.0,217.09,217.88,217.0,217.86,1228443.0
2024-10-22 15:30:00,217.85,218.22,217.52,217.91,2263648.0,217.85,218.22,217.52,217.91,2263648.0
2024-10-23 09:30:00,217.13,218.72,216.64,217.32,6535560.0,217.13,218.72,216.64,217.32,6535560.0
2024-10-23 10:00:00,217.32,217.35,215.39,216.32,4807613.0,217.32,217.35,215.39,216.32,4807613.0
2024-10-23 10:30:00,216.28,216.67,215.65,215.98,2550713.0,216.28,216.67,215.65,215.98,2550713.0
2024-10-23 11:00:00,215.98,216.43,214.7,214.77,2830923.0,215.98,216.43,214.7,214.77,2830923.0
2024-10-23 11:30:00,214.79,215.94,214.77,215.77,1895061.0,214.79,215.94,214.77,215.77,1895061.0
2024-10-23 12:00:00,215.74,215.76,214.8,214.81,1515629.0,215.74,215.76,214.8,214.81,1515629.0
2024-10-23 12:30:00,214.8,214.88,214.07,214.21,2005189.0,214.8,214.88,214.07,214.21,2005189.0
2024-10-23 13:00:00,214.25,214.25,212.9,213.38,2559967.0,214.25,214.25,212.9,213.38,2559967.0
2024-10-23 13:30:00,213.38,213.55,212.24,212.51,2805534.0,213.38,213.55,212.24,212.51,2805534.0
2024-10-23 14:00:00,212.49,213.77,212.11,213.6,2763444.0,212.49,213.77,212.11,213.6,2763444.0
2024-10-23 14:30:00,213.59,213.96,213.22,213.88,2151210.0,213.59,213.96,213.22,213.88,2151210.0
2024-10-23 15:00:00,213.86,213.9,213.06,213.67,1893348.0,213.86,213.9,213.06,213.67,1893348.0
2024-10-23 15:30:00,213.67,214.74,213.52,213.56,4151396.0,213.67,214.74,213.52,213.56,4151396.0
2024-10-24 09:30:00,244.68,251.07,242.65,249.27,35001090.0,244.68,251.07,242.65,249.27,35001090.0
2024-10-24 10:00:00,249.32,249.82,247.1,248.94,12358497.0,249.32,249.82,247.1,248.94,12358497.0
2024-10-24 10:30:00,248.94,250.87,248.86,250.27,7610350.0,248.94,250.87,248.86,250.27,7610350.0
2024-10-24 11:00:00,250.25,254.29,250.22,254.11,10485445.0,250.25,254.29,250.22,254.11,10485445.0
2024-10-24 11:30:00,254.11,254.93,253.1,253.97,8883567.0,254.11,254.93,253.1,253.97,8883567.0
2024-10-24 12:00:00,253.97,255.12,252.28,254.96,7545890.0,253.97,255.12,252.28,254.96,7545890.0
2024-10-24 12:30:00,254.96,256.5,254.6,256.06,6807373.0,254.96,256.5,254.6,256.06,6807373.0
2024-10-24 13:00:00,256.05,257.99,255.86,256.9,8093006.0,256.05,257.99,255.86,256.9,8093006.0
2024-10-24 13:30:00,256.91,258.69,256.4,257.65,7021960.0,256.91,258.69,256.4,257.65,7021960.0
2024-10-24 14:00:00,257.71,258.66,257.36,257.85,5265414.0,257.71,258.66,257.36,257.85,5265414.0
2024-10-24 14:30:00,257.82,259.74,257.51,259.4,5918410.0,257.82,259.74,257.51,259.4,5918410.0
2024-10-24 15:00:00,259.39,260.34,258.9,259.92,7054181.0,259.39,260.34,258.9,259.92,7054181.0
2024-10-24 15:30:00,259.89,262.12,259.6,260.54,14520844.0,259.89,262.12,259.6,260.54,14520844.0
2024-10-25 09:30:00,256.01,269.44,255.32,269.03,28796259.0,256.01,269.44,255.32,269.03,28796259.0
2024-10-25 10:00:00,269.16,269.28,265.64,267.47,13393160.0,269.16,269.28,265.64,267.47,13393160.0
2024-10-25 10:30:00,267.44,267.56,260.85,263.5,13942696.0,267.44,267.56,260.85,263.5,13942696.0
2024-10-25 11:00:00,263.51,267.88,263.12,266.77,10123875.0,263.51,267.88,263.12,266.77,10123875.0
2024-10-25 11:30:00,266.79,268.42,265.21,266.01,7955561.0,266.79,268.42,265.21,266.01,7955561.0
2024-10-25 12:00:00,266.03,267.97,265.82,267.48,5123418.0,266.03,267.97,265.82,267.48,5123418.0
2024-10-25 12:30:00,267.51,269.14,267.07,267.86,5925666.0,267.51,269.14,267.07,267.86,5925666.0
2024-10-25 13:00:00,267.92,268.6,266.25,267.17,4552699.0,267.92,268.6,266.25,267.17,4552699.0
2024-10-25 13:30:00,267.17,268.07,265.63,267.06,5413637.0,267.17,268.07,265.63,267.06,5413637.0
2024-10-25 14:00:00,267.07,267.45,264.55,266.76,6043319.0,267.07,267.45,264.55,266.76,6043319.0
2024-10-25 14:30:00,266.76,266.99,265.3,266.57,4291732.0,266.76,266.99,265.3,266.57,4291732.0
2024-10-25 15:00:00,266.57,267.71,265.88,267.56,5031476.0,266.57,267.71,265.88,267.56,5031476.0
2024-10-25 15:30:00,267.52,269.49,267.28,269.11,9006377.0,267.52,269.49,267.28,269.11,9006377.0
2024-10-28 09:30:00,269.95,270.9,266.0,267.52,14168339.0,269.95,270.9,266.0,267.52,14168339.0
2024-10-28 10:00:00,267.5,272.78,267.44,271.99,11362834.0,267.5,272.78,267.44,271.99,11362834.0
2024-10-28 10:30:00,271.99,273.54,271.11,271.46,6675554.0,271.99,273.54,271.11,271.46,6675554.0
2024-10-28 11:00:00,271.48,272.81,270.81,272.05,4299073.0,271.48,272.81,270.81,272.05,4299073.0
2024-10-28 11:30:00,272.06,272.25,269.36,269.44,4664922.0,272.06,272.25,269.36,269.44,4664922.0
2024-10-28 12:00:00,269.44,270.75,269.25,270.24,3607815.0,269.44,270.75,269.25,270.24,3607815.0
2024-10-28 12:30:00,270.25,270.25,267.72,268.02,4491111.0,270.25,270.25,267.72,268.02,4491111.0
2024-10-28 13:00:00,268.02,269.5,267.9,269.24,3455287.0,268.02,269.5,267.9,269.24,3455287.0
2024-10-28 13:30:00,269.25,269.75,268.35,268.66,2353894.0,269.25,269.75,268.35,268.66,2353894.0
2024-10-28 14:00:00,268.64,268.73,267.05,267.34,2790363.0,268.64,268.73,267.05,267.34,2790363.0
2024-10-28 14:30:00,267.35,267.42,265.01,265.74,4998591.0,267.35,267.42,265.01,265.74,4998591.0
2024-10-28 15:00:00,265.71,266.26,263.53,264.42,6405694.0,265.71,266.26,263.53,264.42,6405694.0
2024-10-28 15:30:00,264.44,264.8,262.24,262.66,6300330.0,264.44,264.8,262.24,262.66,6300330.0
2024-10-29 09:30:00,264.53,264.98,259.04,259.63,10967630.0,264.53,264.98,259.04,259.63,10967630.0
2024-10-29 10:00:00,259.62,261.77,258.75,261.07,7032335.0,259.62,261.77,258.75,261.07,7032335.0
2024-10-29 10:30:00,261.09,262.96,258.28,258.53,6432475.0,261.09,262.96,258.28,258.53,6432475.0
2024-10-29 11:00:00,258.53,259.95,257.43,259.88,5407806.0,258.53,259.95,257.43,259.88,5407806.0
2024-10-29 11:30:00,259.88,260.0,257.45,258.59,4152230.0,259.88,260.0,257.45,258.59,4152230.0
2024-10-29 12:00:00,258.61,258.95,256.83,257.32,4080811.0,258.61,258.95,256.83,257.32,4080811.0
2024-10-29 12:30:00,257.37,257.38,255.51,256.14,4976490.0,257.37,257.38,255.51,256.14,4976490.0
2024-10-29 13:00:00,256.14,258.9,256.12,258.59,4039535.0,256.14,258.9,256.12,258.59,4039535.0
2024-10-29 13:30:00,258.6,259.59,257.91,258.7,3094494.0,258.6,259.59,257.91,258.7,3094494.0
2024-10-29 14:00:00,258.69,259.17,257.7,259.1,2247222.0,258.69,259.17,257.7,259.1,2247222.0
2024-10-29 14:30:00,259.1,259.74,258.67,258.78,2077221.0,259.1,259.74,258.67,258.78,2077221.0
2024-10-29 15:00:00,258.77,259.58,258.63,259.24,2149852.0,258.77,259.58,258.63,259.24,2149852.0
2024-10-29 15:30:00,259.23,259.85,258.04,259.4,3735310.0,259.23,259.85,258.04,259.4,3735310.0
2024-10-30 09:30:00,257.98,260.75,255.82,257.7,6364909.0,257.98,260.75,255.82,257.7,6364909.0
2024-10-30 10:00:00,257.64,262.46,257.52,262.41,6013573.0,257.64,262.46,257.52,262.41,6013573.0
2024-10-30 10:30:00,262.38,262.8,260.76,262.14,4387345.0,262.38,262.8,260.76,262.14,4387345.0
2024-10-30 11:00:00,262.14,263.35,261.27,262.86,3460523.0,262.14,263.35,261.27,262.86,3460523.0
2024-10-30 11:30:00,262.87,263.31,260.58,262.04,3352295.0,262.87,263.31,260.58,262.04,3352295.0
2024-10-30 12:00:00,262.05,262.12,260.39,261.04,1734273.0,262.05,262.12,260.39,261.04,1734273.0
2024-10-30 12:30:00,261.06,261.94,260.56,261.46,1329723.0,261.06,261.94,260.56,261.46,1329723.0
2024-10-30 13:00:00,261.46,262.95,261.13,262.4,1904035.0,261.46,262.95,261.13,262.4,1904035.0
2024-10-30 13:30:00,262.38,262.87,260.81,261.63,1977233.0,262.38,262.87,260.81,261.63,1977233.0
2024-10-30 14:00:00,261.58,262.34,261.42,261.67,1111793.0,261.58,262.34,261.42,261.67,1111793.0
2024-10-30 14:30:00,261.65,262.67,261.6,261.88,1283545.0,261.65,262.67,261.6,261.88,1283545.0
2024-10-30 15:00:00,261.87,261.91,259.0,259.57,2546894.0,261.87,261.91,259.0,259.57,2546894.0
2024-10-30 15:30:00,259.56,259.69,257.39,257.65,3726596.0,259.56,259.69,257.39,257.65,3726596.0
2024-10-31 09:30:00,258.1,259.75,252.65,253.14,8030173.0,258.1,259.75,252.65,253.14,8030173.0
2024-10-31 10:00:00,253.14,256.15,252.69,254.55,5224602.0,253.14,256.15,252.69,254.55,5224602.0
2024-10-31 10:30:00,254.55,255.38,252.08,252.3,4539313.0,254.55,255.38,252.08,252.3,4539313.0
2024-10-31 11:00:00,252.33,252.38,250.68,251.79,3694310.0,252.33,252.38,250.68,251.79,3694310.0
2024-10-31 11:30:00,251.77,252.82,251.0,252.78,2369673.0,251.77,252.82,251.0,252.78,2369673.0
2024-10-31 12:00:00,252.8,253.3,252.0,252.85,2704724.0,252.8,253.3,252.0,252.85,2704724.0
2024-10-31 12:30:00,252.9,253.08,252.08,252.19,1729460.0,252.9,253.08,252.08,252.19,1729460.0
2024-10-31 13:00:00,252.19,253.65,251.85,252.64,2531958.0,252.19,253.65,251.85,252.64,2531958.0
2024-10-31 13:30:00,252.59,252.82,251.35,251.8,1930861.0,252.59,252.82,251.35,251.8,1930861.0
2024-10-31 14:00:00,251.78,252.01,249.7,250.28,2781044.0,251.78,252.01,249.7,250.28,2781044.0
2024-10-31 14:30:00,250.27,250.69,249.25,250.49,2831399.0,250.27,250.69,249.25,250.49,2831399.0
2024-10-31 15:00:00,250.48,251.22,250.28,250.31,2156006.0,250.48,251.22,250.28,250.31,2156006.0
2024-10-31 15:30:00,250.32,251.58,249.4,249.78,3290626.0,250.32,251.58,249.4,249.78,3290626.0
2024-11-01 09:30:00,251.85,254.0,249.76,250.9,6925015.0,251.85,254.0,249.76,250.9,6925015.0
2024-11-01 10:00:00,250.95,252.6,249.65,252.15,4373041.0,250.95,252.6,249.65,252.15,4373041.0
2024-11-01 10:30:00,252.19,252.95,250.64,252.4,2919176.0,252.19,252.95,250.64,252.4,2919176.0
2024-11-01 11:00:00,252.4,253.45,251.33,252.62,2669740.0,252.4,253.45,251.33,252.62,2669740.0
2024-11-01 11:30:00,252.62,252.99,250.11,250.26,2810183.0,252.62,252.99,250.11,250.26,2810183.0
2024-11-01 12:00:00,250.26,251.06,248.7,248.89,3142822.0,250.26,251.06,248.7,248.89,3142822.0
2024-11-01 12:30:00,248.93,249.29,246.75,246.92,3708278.0,248.93,249.29,246.75,246.92,3708278.0
2024-11-01 13:00:00,246.9,248.68,246.63,248.55,2705254.0,246.9,248.68,246.63,248.55,2705254.0
2024-11-01 13:30:00,248.51,248.72,246.81,246.87,2176105.0,248.51,248.72,246.81,246.87,2176105.0
2024-11-01 14:00:00,246.86,248.38,246.81,248.23,2003266.0,246.86,248.38,246.81,248.23,2003266.0
2024-11-01 14:30:00,248.23,248.39,247.45,248.03,1454997.0,248.23,248.39,247.45,248.03,1454997.0
2024-11-01 15:00:00,248.01,249.55,247.7,249.17,2165616.0,248.01,249.55,247.7,249.17,2165616.0
2024-11-01 15:30:00,249.12,249.36,248.11,248.85,2887064.0,249.12,249.36,248.11,248.85,2887064.0
2024-11-04 09:30:00,244.56,245.32,238.88,243.66,11483608.0,244.56,245.32,238.88,243.66,11483608.0
2024-11-04 10:00:00,243.63,246.92,242.36,246.27,6417278.0,243.63,246.92,242.36,246.27,6417278.0
2024-11-04 10:30:00,246.27,248.72,245.64,248.1,4700321.0,246.27,248.72,245.64,248.1,4700321.0
2024-11-04 11:00:00,248.08,248.9,245.77,246.02,4162293.0,248.08,248.9,245.77,246.02,4162293.0
2024-11-04 11:30:00,246.01,246.26,243.93,245.11,4845093.0,246.01,246.26,243.93,245.11,4845093.0
2024-11-04 12:00:00,245.09,245.41,243.41,244.59,3292165.0,245.09,245.41,243.41,244.59,3292165.0
2024-11-04 12:30:00,244.68,245.6,244.25,245.06,1978879.0,244.68,245.6,244.25,245.06,1978879.0
2024-11-04 13:00:00,245.04,245.56,244.2,244.81,1984966.0,245.04,245.56,244.2,244.81,1984966.0
2024-11-04 13:30:00,244.8,245.29,244.06,244.14,1552909.0,244.8,245.29,244.06,244.14,1552909.0
2024-11-04 14:00:00,244.18,244.66,243.45,243.73,1637413.0,244.18,244.66,243.45,243.73,1637413.0
2024-11-04 14:30:00,243.68,244.83,243.53,244.29,1396230.0,243.68,244.83,243.53,244.29,1396230.0
2024-11-04 15:00:00,244.28,244.64,242.77,243.39,2409353.0,244.28,244.64,242.77,243.39,2409353.0
2024-11-04 15:30:00,243.38,243.4,241.89,242.83,3486710.0,243.38,243.4,241.89,242.83,3486710.0
2024-11-05 09:30:00,247.33,253.22,246.21,251.29,11684507.0,247.33,253.22,246.21,251.29,11684507.0
2024-11-05 10:00:00,251.29,253.5,250.27,251.12,6365736.0,251.29,253.5,250.27,251.12,6365736.0
2024-11-05 10:30:00,251.18,252.28,250.36,251.07,3415849.0,251.18,252.28,250.36,251.07,3415849.0
2024-11-05 11:00:00,251.05,252.19,250.45,251.95,2250543.0,251.05,252.19,250.45,251.95,2250543.0
2024-11-05 11:30:00,251.95,253.69,251.85,253.06,3200458.0,251.95,253.69,251.85,253.06,3200458.0
2024-11-05 12:00:00,253.04,254.71,252.43,254.52,3059468.0,253.04,254.71,252.43,254.52,3059468.0
2024-11-05 12:30:00,254.51,254.93,253.85,254.48,2039432.0,254.51,254.93,253.85,254.48,2039432.0
2024-11-05 13:00:00,254.47,254.9,253.93,254.15,1603290.0,254.47,254.9,253.93,254.15,1603290.0
2024-11-05 13:30:00,254.18,255.19,253.44,254.91,2380071.0,254.18,255.19,253.44,254.91,2380071.0
2024-11-05 14:00:00,254.92,255.28,254.18,254.4,1928842.0,254.92,255.28,254.18,254.4,1928842.0
2024-11-05 14:30:00,254.4,254.58,251.61,251.81,2798040.0,254.4,254.58,251.61,251.81,2798040.0
2024-11-05 15:00:00,251.8,253.08,251.37,252.2,2972372.0,251.8,253.08,251.37,252.2,2972372.0
2024-11-05 15:30:00,252.2,253.18,250.83,251.5,3877142.0,252.2,253.18,250.83,251.5,3877142.0
2024-11-06 09:30:00,284.67,289.59,275.62,278.93,32418163.0,284.67,289.59,275.62,278.93,32418163.0
2024-11-06 10:00:00,278.96,282.7,276.4,281.22,11887706.0,278.96,282.7,276.4,281.22,11887706.0
2024-11-06 10:30:00,281.32,284.67,279.8,283.76,8025623.0,281.32,284.67,279.8,283.76,8025623.0
2024-11-06 11:00:00,283.64,285.45,282.66,284.58,6243707.0,283.64,285.45,282.66,284.58,6243707.0
2024-11-06 11:30:00,284.55,286.35,283.23,286.12,5531199.0,284.55,286.35,283.23,286.12,5531199.0
2024-11-06 12:00:00,286.1,287.5,285.83,287.39,5310389.0,286.1,287.5,285.83,287.39,5310389.0
2024-11-06 12:30:00,287.38,287.48,286.33,287.19,3479091.0,287.38,287.48,286.33,287.19,3479091.0
2024-11-06 13:00:00,287.22,289.25,287.01,289.23,5324986.0,287.22,289.25,287.01,289.23,5324986.0
2024-11-06 13:30:00,289.22,289.33,287.22,287.41,4136165.0,289.22,289.33,287.22,287.41,4136165.0
2024-11-06 14:00:00,287.44,288.2,284.75,287.84,6030650.0,287.44,288.2,284.75,287.84,6030650.0
2024-11-06 14:30:00,287.83,288.99,286.87,288.89,3729873.0,287.83,288.99,286.87,288.89,3729873.0
2024-11-06 15:00:00,288.87,289.43,288.1,288.66,4282453.0,288.87,289.43,288.1,288.66,4282453.0
2024-11-06 15:30:00,288.65,289.42,287.72,288.47,6165810.0,288.65,289.42,287.72,288.47,6165810.0
2024-11-07 09:30:00,288.87,291.41,285.52,291.35,13539163.0,288.87,291.41,285.52,291.35,13539163.0
2024-11-07 10:00:00,291.35,297.06,290.66,296.85,12133442.0,291.35,297.06,290.66,296.85,12133442.0
2024-11-07 10:30:00,296.83,298.35,296.01,297.69,8231081.0,296.83,298.35,296.01,297.69,8231081.0
2024-11-07 11:00:00,297.62,298.2,296.6,297.65,5295067.0,297.62,298.2,296.6,297.65,5295067.0
2024-11-07 11:30:00,297.58,299.75,297.25,298.93,6353933.0,297.58,299.75,297.25,298.93,6353933.0
2024-11-07 12:00:00,298.93,299.15,297.15,298.6,4660617.0,298.93,299.15,297.15,298.6,4660617.0
2024-11-07 12:30:00,298.57,299.0,297.81,298.8,2671585.0,298.57,299.0,297.81,298.8,2671585.0
2024-11-07 13:00:00,298.8,298.81,295.3,296.88,5187965.0,298.8,298.81,295.3,296.88,5187965.0
2024-11-07 13:30:00,296.81,298.29,295.47,298.07,3937980.0,296.81,298.29,295.47,298.07,3937980.0
2024-11-07 14:00:00,298.06,299.0,296.75,297.6,3941100.0,298.06,299.0,296.75,297.6,3941100.0
2024-11-07 14:30:00,297.61,298.37,296.28,297.96,4143472.0,297.61,298.37,296.28,297.96,4143472.0
2024-11-07 15:00:00,297.96,299.66,297.36,297.57,5157009.0,297.96,299.66,297.36,297.57,5157009.0
2024-11-07 15:30:00,297.59,299.0,296.68,296.75,5528449.0,297.59,299.0,296.68,296.75,5528449.0
2024-11-08 09:30:00,299.14,308.5,297.66,308.49,18819700.0,299.14,308.5,297.66,308.49,18819700.0
2024-11-08 10:00:00,308.47,314.98,307.26,314.54,16853331.0,308.47,314.98,307.26,314.54,16853331.0
2024-11-08 10:30:00,314.56,319.44,311.6,313.43,19874399.0,314.56,319.44,311.6,313.43,19874399.0
2024-11-08 11:00:00,313.36,318.5,312.01,317.73,9839301.0,313.36,318.5,312.01,317.73,9839301.0
2024-11-08 11:30:00,317.76,318.75,314.92,317.94,7518582.0,317.76,318.75,314.92,317.94,7518582.0
2024-11-08 12:00:00,317.93,319.0,315.92,317.3,5366621.0,317.93,319.0,315.92,317.3,5366621.0
2024-11-08 12:30:00,317.28,318.55,316.62,317.36,4456748.0,317.28,318.55,316.62,317.36,4456748.0
2024-11-08 13:00:00,317.39,321.84,317.12,321.1,8529909.0,317.39,321.84,317.12,321.1,8529909.0
2024-11-08 13:30:00,321.04,325.75,320.88,324.78,11190115.0,321.04,325.75,320.88,324.78,11190115.0
2024-11-08 14:00:00,324.81,328.71,324.22,326.71,10771691.0,324.81,328.71,324.22,326.71,10771691.0
2024-11-08 14:30:00,326.66,326.73,321.15,322.89,10310538.0,326.66,326.73,321.15,322.89,10310538.0
2024-11-08 15:00:00,322.99,323.56,316.69,319.05,11604054.0,322.99,323.56,316.69,319.05,11604054.0
2024-11-08 15:30:00,319.06,322.7,317.79,321.26,10174107.0,319.06,322.7,317.79,321.26,10174107.0
2024-11-11 09:30:00,346.38,350.57,340.91,344.89,26336055.0,346.38,350.57,340.91,344.89,26336055.0
2024-11-11 10:00:00,344.89,346.99,336.51,344.93,14607091.0,344.89,346.99,336.51,344.93,14607091.0
2024-11-11 10:30:00,344.86,349.43,343.28,349.2,9196218.0,344.86,349.43,343.28,349.2,9196218.0
2024-11-11 11:00:00,349.15,357.5,348.0,356.79,13731456.0,349.15,357.5,348.0,356.79,13731456.0
2024-11-11 11:30:00,356.73,358.64,342.75,345.86,13854964.0,356.73,358.64,342.75,345.86,13854964.0
2024-11-11 12:00:00,346.0,348.73,343.6,344.38,7449293.0,346.0,348.73,343.6,344.38,7449293.0
2024-11-11 12:30:00,344.34,346.99,339.55,341.85,7137431.0,344.34,346.99,339.55,341.85,7137431.0
2024-11-11 13:00:00,341.75,342.08,336.0,340.64,8310879.0,341.75,342.08,336.0,340.64,8310879.0
2024-11-11 13:30:00,340.65,347.8,340.43,347.52,7976333.0,340.65,347.8,340.43,347.52,7976333.0
2024-11-11 14:00:00,347.57,349.94,345.3,345.43,7050244.0,347.57,349.94,345.3,345.43,7050244.0
2024-11-11 14:30:00,345.36,348.04,342.15,344.06,6274034.0,345.36,348.04,342.15,344.06,6274034.0
2024-11-11 15:00:00,344.04,346.86,342.9,346.76,4981902.0,344.04,346.86,342.9,346.76,4981902.0
2024-11-11 15:30:00,346.75,350.76,345.81,350.62,9289568.0,346.75,350.76,345.81,350.62,9289568.0
2024-11-12 09:30:00,342.74,345.84,335.3,340.2,15813159.0,342.74,345.84,335.3,340.2,15813159.0
2024-11-12 10:00:00,340.17,342.21,336.0,339.6,9424854.0,340.17,342.21,336.0,339.6,9424854.0
2024-11-12 10:30:00,339.7,345.55,339.2,341.0,7640370.0,339.7,345.55,339.2,341.0,7640370.0
2024-11-12 11:00:00,340.95,341.89,339.11,340.4,4436171.0,340.95,341.89,339.11,340.4,4436171.0
2024-11-12 11:30:00,340.38,340.65,336.31,336.67,4990771.0,340.38,340.65,336.31,336.67,4990771.0
2024-11-12 12:00:00,336.66,337.87,330.43,332.72,8505688.0,336.66,337.87,330.43,332.72,8505688.0
2024-11-12 12:30:00,332.79,334.75,328.2,328.24,7108880.0,332.79,334.75,328.2,328.24,7108880.0
2024-11-12 13:00:00,328.23,329.44,323.31,325.07,8600868.0,328.23,329.44,323.31,325.07,8600868.0
2024-11-12 13:30:00,325.07,332.69,325.03,331.75,7368577.0,325.07,332.69,325.03,331.75,7368577.0
2024-11-12 14:00:00,331.7,332.75,327.46,331.69,6320843.0,331.7,332.75,327.46,331.69,6320843.0
2024-11-12 14:30:00,331.68,334.18,330.24,331.63,5455268.0,331.68,334.18,330.24,331.63,5455268.0
2024-11-12 15:00:00,331.71,332.94,327.5,328.34,5066025.0,331.71,332.94,327.5,328.34,5066025.0
2024-11-12 15:30:00,328.4,329.68,326.11,328.24,7321731.0,328.4,329.68,326.11,328.24,7321731.0
2024-11-13 09:30:00,335.85,344.6,334.68,336.78,17097801.0,335.85,344.6,334.68,336.78,17097801.0
2024-11-13 10:00:00,336.65,336.73,327.4,331.02,13216573.0,336.65,336.73,327.4,331.02,13216573.0
2024-11-13 10:30:00,331.05,331.8,324.62,324.86,9162683.0,331.05,331.8,324.62,324.86,9162683.0
2024-11-13 11:00:00,324.86,329.3,322.5,328.64,8838916.0,324.86,329.3,322.5,328.64,8838916.0
2024-11-13 11:30:00,328.57,331.48,326.58,331.12,4909195.0,328.57,331.48,326.58,331.12,4909195.0
2024-11-13 12:00:00,331.21,333.75,330.68,331.76,5788156.0,331.21,333.75,330.68,331.76,5788156.0
2024-11-13 12:30:00,331.75,331.81,327.8,329.75,4808595.0,331.75,331.81,327.8,329.75,4808595.0
2024-11-13 13:00:00,329.81,330.7,328.33,330.28,3007185.0,329.81,330.7,328.33,330.28,3007185.0
2024-11-13 13:30:00,330.27,330.73,327.29,329.71,3341928.0,330.27,330.73,327.29,329.71,3341928.0
2024-11-13 14:00:00,329.78,329.96,326.9,327.05,2879331.0,329.78,329.96,326.9,327.05,2879331.0
2024-11-13 14:30:00,327.09,327.36,324.94,326.07,3856146.0,327.09,327.36,324.94,326.07,3856146.0
2024-11-13 15:00:00,326.03,329.01,324.2,329.0,4308438.0,326.03,329.01,324.2,329.0,4308438.0
2024-11-13 15:30:00,329.0,332.25,328.25,330.19,7286682.0,329.0,332.25,328.25,330.19,7286682.0
2024-11-14 09:30:00,327.54,329.98,320.75,320.91,12010409.0,327.54,329.98,320.75,320.91,12010409.0
2024-11-14 10:00:00,320.91,324.0,316.28,319.43,11098929.0,320.91,324.0,316.28,319.43,11098929.0
2024-11-14 10:30:00,319.42,321.19,316.97,317.95,6510841.0,319.42,321.19,316.97,317.95,6510841.0
2024-11-14 11:00:00,317.94,320.79,316.94,320.12,4368027.0,317.94,320.79,316.94,320.12,4368027.0
2024-11-14 11:30:00,320.13,323.4,319.14,322.91,4981534.0,320.13,323.4,319.14,322.91,4981534.0
2024-11-14 12:00:00,323.0,323.2,317.2,318.91,4667565.0,323.0,323.2,317.2,318.91,4667565.0
2024-11-14 12:30:00,318.75,319.1,314.6,317.84,7093332.0,318.75,319.1,314.6,317.84,7093332.0
2024-11-14 13:00:00,317.85,319.38,314.26,314.59,4866173.0,317.85,319.38,314.26,314.59,4866173.0
2024-11-14 13:30:00,314.52,315.85,311.59,312.18,5911202.0,314.52,315.85,311.59,312.18,5911202.0
2024-11-14 14:00:00,312.18,313.6,310.37,313.03,5992821.0,312.18,313.6,310.37,313.03,5992821.0
2024-11-14 14:30:00,313.0,314.78,312.51,313.86,4289803.0,313.0,314.78,312.51,313.86,4289803.0
2024-11-14 15:00:00,313.84,316.27,311.56,316.05,5293895.0,313.84,316.27,311.56,316.05,5293895.0
2024-11-14 15:30:00,316.07,316.25,310.38,311.18,7678058.0,316.07,316.25,310.38,311.18,7678058.0
2024-11-15 09:30:00,310.57,320.13,309.22,318.23,16376572.0,310.57,320.13,309.22,318.23,16376572.0
2024-11-15 10:00:00,318.23,320.66,312.51,314.29,9871437.0,318.23,320.66,312.51,314.29,9871437.0
2024-11-15 10:30:00,314.13,319.39,314.08,316.09,7115302.0,314.13,319.39,314.08,316.09,7115302.0
2024-11-15 11:00:00,316.16,322.6,315.75,322.33,7009544.0,316.16,322.6,315.75,322.33,7009544.0
2024-11-15 11:30:00,322.37,324.68,319.71,320.4,7730057.0,322.37,324.68,319.71,320.4,7730057.0
2024-11-15 12:00:00,320.39,321.67,317.78,318.65,6167536.0,320.39,321.67,317.78,318.65,6167536.0
2024-11-15 12:30:00,318.65,320.89,317.4,318.66,4409019.0,318.65,320.89,317.4,318.66,4409019.0
2024-11-15 13:00:00,318.6,320.16,316.74,319.85,4316742.0,318.6,320.16,316.74,319.85,4316742.0
2024-11-15 13:30:00,319.86,320.0,316.49,317.71,3204491.0,319.86,320.0,316.49,317.71,3204491.0
2024-11-15 14:00:00,317.71,319.0,317.01,318.38,3120000.0,317.71,319.0,317.01,318.38,3120000.0
2024-11-15 14:30:00,318.43,320.14,317.95,319.99,3320569.0,318.43,320.14,317.95,319.99,3320569.0
2024-11-15 15:00:00,319.99,321.6,319.11,319.93,3766634.0,319.99,321.6,319.11,319.93,3766634.0
2024-11-15 15:30:00,320.0,322.07,318.62,320.83,5352722.0,320.0,322.07,318.62,320.83,5352722.0
2024-11-18 09:30:00,340.75,345.21,335.03,342.97,16681612.0,340.75,345.21,335.03,342.97,16681612.0
2024-11-18 10:00:00,342.92,347.35,342.19,346.71,9747952.0,342.92,347.35,342.19,346.71,9747952.0
2024-11-18 10:30:00,346.67,348.55,344.8,345.27,7366606.0,346.67,348.55,344.8,345.27,7366606.0
2024-11-18 11:00:00,345.25,346.45,340.71,340.86,5572441.0,345.25,346.45,340.71,340.86,5572441.0
2024-11-18 11:30:00,340.92,343.36,340.12,342.8,5319178.0,340.92,343.36,340.12,342.8,5319178.0
2024-11-18 12:00:00,342.82,344.6,341.15,344.06,4125946.0,342.82,344.6,341.15,344.06,4125946.0
2024-11-18 12:30:00,344.1,344.4,337.79,340.25,5276746.0,344.1,344.4,337.79,340.25,5276746.0
2024-11-18 13:00:00,340.2,340.23,338.16,338.92,3166802.0,340.2,340.23,338.16,338.92,3166802.0
2024-11-18 13:30:00,338.92,339.46,334.35,337.2,5280672.0,338.92,339.46,334.35,337.2,5280672.0
2024-11-18 14:00:00,337.16,337.36,330.47,330.64,6024005.0,337.16,337.36,330.47,330.64,6024005.0
2024-11-18 14:30:00,330.7,333.45,330.01,332.57,4423708.0,330.7,333.45,330.01,332.57,4423708.0
2024-11-18 15:00:00,332.54,336.2,332.39,336.13,3794980.0,332.54,336.2,332.39,336.13,3794980.0
2024-11-18 15:30:00,336.05,339.5,335.25,338.87,5922719.0,336.05,339.5,335.25,338.87,5922719.0
2024-11-19 09:30:00,335.76,338.88,332.75,337.63,10201323.0,335.76,338.88,332.75,337.63,10201323.0
2024-11-19 10:00:00,337.46,344.4,336.58,344.4,8689263.0,337.46,344.4,336.58,344.4,8689263.0
2024-11-19 10:30:00,344.33,347.38,341.88,342.1,8680590.0,344.33,347.38,341.88,342.1,8680590.0
2024-11-19 11:00:00,341.93,346.45,341.73,344.81,5078798.0,341.93,346.45,341.73,344.81,5078798.0
2024-11-19 11:30:00,344.73,345.94,342.75,345.48,3783391.0,344.73,345.94,342.75,345.48,3783391.0
2024-11-19 12:00:00,345.46,346.76,343.25,343.87,4401893.0,345.46,346.76,343.25,343.87,4401893.0
2024-11-19 12:30:00,343.85,345.3,343.25,344.96,2689203.0,343.85,345.3,343.25,344.96,2689203.0
2024-11-19 13:00:00,344.95,346.38,344.25,346.22,2650000.0,344.95,346.38,344.25,346.22,2650000.0
2024-11-19 13:30:00,346.21,346.36,344.18,345.67,2712818.0,346.21,346.36,344.18,345.67,2712818.0
2024-11-19 14:00:00,345.65,345.87,342.4,342.67,3465894.0,345.65,345.87,342.4,342.67,3465894.0
2024-11-19 14:30:00,342.72,344.13,341.01,343.81,4208855.0,342.72,344.13,341.01,343.81,4208855.0
2024-11-19 15:00:00,343.8,345.33,342.6,344.45,3306996.0,343.8,345.33,342.6,344.45,3306996.0
2024-11-19 15:30:00,344.45,346.37,344.1,345.98,3981714.0,344.45,346.37,344.1,345.98,3981714.0
2024-11-20 09:30:00,345.0,346.6,339.26,341.03,8735530.0,345.0,346.6,339.26,341.03,8735530.0
2024-11-20 10:00:00,341.13,343.3,335.9,337.15,6905087.0,341.13,343.3,335.9,337.15,6905087.0
2024-11-20 10:30:00,337.11,340.51,336.69,339.31,3832922.0,337.11,340.51,336.69,339.31,3832922.0
2024-11-20 11:00:00,339.26,339.97,334.3,335.17,3900526.0,339.26,339.97,334.3,335.17,3900526.0
2024-11-20 11:30:00,335.2,338.95,334.53,338.18,3412650.0,335.2,338.95,334.53,338.18,3412650.0
2024-11-20 12:00:00,338.25,338.8,335.9,338.06,2368092.0,338.25,338.8,335.9,338.06,2368092.0
2024-11-20 12:30:00,338.06,339.27,337.13,337.62,2326814.0,338.06,339.27,337.13,337.62,2326814.0
2024-11-20 13:00:00,337.73,341.13,337.55,341.0,2688766.0,337.73,341.13,337.55,341.0,2688766.0
2024-11-20 13:30:00,340.97,341.3,337.56,338.38,2612974.0,340.97,341.3,337.56,338.38,2612974.0
2024-11-20 14:00:00,338.33,338.98,337.42,338.48,1843785.0,338.33,338.98,337.42,338.48,1843785.0
2024-11-20 14:30:00,338.46,340.25,338.18,339.24,1489255.0,338.46,340.25,338.18,339.24,1489255.0
2024-11-20 15:00:00,339.18,341.38,339.05,341.34,1994837.0,339.18,341.38,339.05,341.34,1994837.0
2024-11-20 15:30:00,341.34,342.7,339.9,341.94,4044025.0,341.34,342.7,339.9,341.94,4044025.0
2024-11-21 09:30:00,343.81,347.99,338.6,344.98,10089868.0,343.81,347.99,338.6,344.98,10089868.0
2024-11-21 10:00:00,345.0,345.36,336.8,337.19,5922940.0,345.0,345.36,336.8,337.19,5922940.0
2024-11-21 10:30:00,337.21,341.35,335.28,341.3,5149846.0,337.21,341.35,335.28,341.3,5149846.0
2024-11-21 11:00:00,341.35,342.34,339.27,341.69,2746233.0,341.35,342.34,339.27,341.69,2746233.0
2024-11-21 11:30:00,341.69,342.08,338.82,340.87,2338359.0,341.69,342.08,338.82,340.87,2338359.0
2024-11-21 12:00:00,340.83,344.37,340.0,343.72,3014794.0,340.83,344.37,340.0,343.72,3014794.0
2024-11-21 12:30:00,343.74,344.6,342.54,342.99,2257027.0,343.74,344.6,342.54,342.99,2257027.0
2024-11-21 13:00:00,342.94,344.1,342.37,343.38,1788214.0,342.94,344.1,342.37,343.38,1788214.0
2024-11-21 13:30:00,343.35,343.8,342.21,343.0,1233709.0,343.35,343.8,342.21,343.0,1233709.0
2024-11-21 14:00:00,342.98,343.1,339.85,341.58,2105772.0,342.98,343.1,339.85,341.58,2105772.0
2024-11-21 14:30:00,341.62,342.1,340.05,340.52,1340858.0,341.62,342.1,340.05,340.52,1340858.0
2024-11-21 15:00:00,340.53,341.32,340.28,340.57,1289740.0,340.53,341.32,340.28,340.57,1289740.0
2024-11-21 15:30:00,340.65,340.67,338.1,339.55,2782287.0,340.65,340.67,338.1,339.55,2782287.0
2024-11-22 09:30:00,341.01,343.77,337.7,342.39,8910332.0,341.01,343.77,337.7,342.39,8910332.0
2024-11-22 10:00:00,342.31,344.98,340.96,343.4,6654961.0,342.31,344.98,340.96,343.4,6654961.0
2024-11-22 10:30:00,343.49,355.5,343.04,355.29,11814904.0,343.49,355.5,343.04,355.29,11814904.0
2024-11-22 11:00:00,355.3,361.53,351.9,354.26,8312520.0,355.3,361.53,351.9,354.26,8312520.0
2024-11-22 11:30:00,354.26,355.46,351.42,353.05,4756376.0,354.26,355.46,351.42,353.05,4756376.0
2024-11-22 12:00:00,353.09,354.47,351.81,354.0,3059798.0,353.09,354.47,351.81,354.0,3059798.0
2024-11-22 12:30:00,354.0,355.75,353.1,354.84,3271653.0,354.0,355.75,353.1,354.84,3271653.0
2024-11-22 13:00:00,354.85,355.05,351.42,351.42,3007125.0,354.85,355.05,351.42,351.42,3007125.0
2024-11-22 13:30:00,351.45,354.2,350.71,354.02,3154612.0,351.45,354.2,350.71,354.02,3154612.0
2024-11-22 14:00:00,354.01,354.5,352.75,353.9,2314047.0,354.01,354.5,352.75,353.9,2314047.0
2024-11-22 14:30:00,353.9,354.75,353.23,353.78,2031335.0,353.9,354.75,353.23,353.78,2031335.0
2024-11-22 15:00:00,353.7,353.73,351.37,351.99,2598720.0,353.7,353.73,351.37,351.99,2598720.0
2024-11-22 15:30:00,351.94,353.78,351.5,352.6,4254572.0,351.94,353.78,351.5,352.6,4254572.0
2024-11-25 09:30:00,360.56,361.93,349.24,353.23,14554248.0,360.56,361.93,349.24,353.23,14554248.0
2024-11-25 10:00:00,353.31,354.17,347.81,349.58,6988732.0,353.31,354.17,347.81,349.58,6988732.0
2024-11-25 10:30:00,349.3,353.33,347.75,351.65,4797807.0,349.3,353.33,347.75,351.65,4797807.0
2024-11-25 11:00:00,351.62,354.66,351.35,353.71,3550196.0,351.62,354.66,351.35,353.71,3550196.0
2024-11-25 11:30:00,353.85,354.75,352.3,353.02,2505337.0,353.85,354.75,352.3,353.02,2505337.0
2024-11-25 12:00:00,353.02,353.24,346.84,347.27,4525498.0,353.02,353.24,346.84,347.27,4525498.0
2024-11-25 12:30:00,347.2,349.27,345.6,348.96,3055322.0,347.2,349.27,345.6,348.96,3055322.0
2024-11-25 13:00:00,348.99,351.36,347.24,350.06,3049318.0,348.99,351.36,347.24,350.06,3049318.0
2024-11-25 13:30:00,350.08,351.0,347.63,348.15,1885417.0,350.08,351.0,347.63,348.15,1885417.0
2024-11-25 14:00:00,348.15,348.68,346.15,347.5,1717470.0,348.15,348.68,346.15,347.5,1717470.0
2024-11-25 14:30:00,347.45,347.77,346.29,347.18,1596197.0,347.45,347.77,346.29,347.18,1596197.0
2024-11-25 15:00:00,347.16,347.55,344.56,346.67,2538845.0,347.16,347.55,344.56,346.67,2538845.0
2024-11-25 15:30:00,346.6,347.45,338.2,338.45,7450229.0,346.6,347.45,338.2,338.45,7450229.0
2024-11-26 09:30:00,340.99,344.75,338.47,340.61,9030693.0,340.99,344.75,338.47,340.61,9030693.0
2024-11-26 10:00:00,340.76,346.39,339.6,346.21,6120567.0,340.76,346.39,339.6,346.21,6120567.0
2024-11-26 10:30:00,346.07,346.96,342.68,343.06,4147851.0,346.07,346.96,342.68,343.06,4147851.0
2024-11-26 11:00:00,343.06,344.0,341.22,342.36,2503657.0,343.06,344.0,341.22,342.36,2503657.0
2024-11-26 11:30:00,342.36,343.48,341.35,343.0,1955175.0,342.36,343.48,341.35,343.0,1955175.0
2024-11-26 12:00:00,343.04,344.65,342.71,344.55,2283429.0,343.04,344.65,342.71,344.55,2283429.0
2024-11-26 12:30:00,344.51,345.17,343.22,344.81,1572941.0,344.51,345.17,343.22,344.81,1572941.0
2024-11-26 13:00:00,344.82,345.39,342.11,342.91,2143313.0,344.82,345.39,342.11,342.91,2143313.0
2024-11-26 13:30:00,343.01,343.4,339.53,340.32,2335606.0,343.01,343.4,339.53,340.32,2335606.0
2024-11-26 14:00:00,340.34,341.15,336.85,338.34,3238243.0,340.34,341.15,336.85,338.34,3238243.0
2024-11-26 14:30:00,338.38,339.27,337.1,339.05,1957003.0,338.38,339.27,337.1,339.05,1957003.0
2024-11-26 15:00:00,339.05,339.71,337.2,338.07,2127315.0,339.05,339.71,337.2,338.07,2127315.0
2024-11-26 15:30:00,338.01,338.67,335.66,338.25,3371601.0,338.01,338.67,335.66,338.25,3371601.0
2024-11-27 09:30:00,341.8,342.55,336.56,339.48,6047662.0,341.8,342.55,336.56,339.48,6047662.0
2024-11-27 10:00:00,339.49,340.2,329.16,329.91,7255055.0,339.49,340.2,329.16,329.91,7255055.0
2024-11-27 10:30:00,329.9,331.2,326.59,330.71,7027649.0,329.9,331.2,326.59,330.71,7027649.0
2024-11-27 11:00:00,330.71,332.23,328.71,331.41,3805958.0,330.71,332.23,328.71,331.41,3805958.0
2024-11-27 11:30:00,331.38,333.37,330.8,331.37,2947164.0,331.38,333.37,330.8,331.37,2947164.0
2024-11-27 12:00:00,331.37,331.66,329.36,331.31,2254212.0,331.37,331.66,329.36,331.31,2254212.0
2024-11-27 12:30:00,331.32,333.15,330.3,332.68,1654935.0,331.32,333.15,330.3,332.68,1654935.0
2024-11-27 13:00:00,332.62,333.17,331.57,331.7,1593968.0,332.62,333.17,331.57,331.7,1593968.0
2024-11-27 13:30:00,331.69,333.15,331.37,332.47,1546922.0,331.69,333.15,331.37,332.47,1546922.0
2024-11-27 14:00:00,332.48,334.44,331.89,333.2,1916148.0,332.48,334.44,331.89,333.2,1916148.0
2024-11-27 14:30:00,333.15,334.04,332.43,332.52,1521263.0,333.15,334.04,332.43,332.52,1521263.0
2024-11-27 15:00:00,332.52,333.68,332.34,333.23,1431195.0,332.52,333.68,332.34,333.23,1431195.0
2024-11-27 15:30:00,333.2,333.5,332.08,332.79,2216129.0,333.2,333.5,332.08,332.79,2216129.0
2024-11-29 09:30:00,336.03,340.24,334.65,338.84,5801079.0,336.03,340.24,334.65,338.84,5801079.0
2024-11-29 10:00:00,338.94,342.19,338.21,340.83,4190557.0,338.94,342.19,338.21,340.83,4190557.0
2024-11-29 10:30:00,340.83,341.34,338.91,339.29,2637517.0,340.83,341.34,338.91,339.29,2637517.0
2024-11-29 11:00:00,339.33,340.1,337.72,339.16,2422379.0,339.33,340.1,337.72,339.16,2422379.0
2024-11-29 11:30:00,339.15,341.27,338.6,340.69,2406508.0,339.15,341.27,338.6,340.69,2406508.0
2024-11-29 12:00:00,340.68,340.94,339.32,339.75,1566962.0,340.68,340.94,339.32,339.75,1566962.0
2024-11-29 12:30:00,339.77,345.45,339.54,345.15,4241981.0,339.77,345.45,339.54,345.15,4241981.0
2024-12-02 09:30:00,352.51,358.78,352.0,354.74,11131786.0,352.51,358.78,352.0,354.74,11131786.0
2024-12-02 10:00:00,354.89,357.33,352.27,356.57,6315492.0,354.89,357.33,352.27,356.57,6315492.0
2024-12-02 10:30:00,356.62,357.38,352.63,354.2,4818097.0,356.62,357.38,352.63,354.2,4818097.0
2024-12-02 11:00:00,354.2,354.48,351.15,352.26,3721473.0,354.2,354.48,351.15,352.26,3721473.0
2024-12-02 11:30:00,352.38,355.18,352.22,354.92,2963060.0,352.38,355.18,352.22,354.92,2963060.0
2024-12-02 12:00:00,354.95,357.13,354.74,356.04,3108558.0,354.95,357.13,354.74,356.04,3108558.0
2024-12-02 12:30:00,356.07,359.44,355.8,358.29,4474276.0,356.07,359.44,355.8,358.29,4474276.0
2024-12-02 13:00:00,358.4,358.76,355.87,356.04,2637066.0,358.4,358.76,355.87,356.04,2637066.0
2024-12-02 13:30:00,356.0,357.48,355.35,357.0,2339153.0,356.0,357.48,355.35,357.0,2339153.0
2024-12-02 14:00:00,357.01,357.35,355.62,355.92,1788854.0,357.01,357.35,355.62,355.92,1788854.0
2024-12-02 14:30:00,355.92,357.72,355.84,357.53,1567905.0,355.92,357.72,355.84,357.53,1567905.0
2024-12-02 15:00:00,357.54,359.3,356.87,359.15,2685991.0,357.54,359.3,356.87,359.15,2685991.0
2024-12-02 15:30:00,359.18,360.0,356.2,357.09,5037936.0,359.18,360.0,356.2,357.09,5037936.0
2024-12-03 09:30:00,351.79,355.69,349.5,352.34,7360076.0,351.79,355.69,349.5,352.34,7360076.0
2024-12-03 10:00:00,352.42,354.6,350.38,350.41,5000070.0,352.42,354.6,350.38,350.41,5000070.0
2024-12-03 10:30:00,350.48,352.24,348.2,349.72,4523413.0,350.48,352.24,348.2,349.72,4523413.0
2024-12-03 11:00:00,349.62,352.67,349.58,352.14,3209512.0,349.62,352.67,349.58,352.14,3209512.0
2024-12-03 11:30:00,352.08,352.38,350.69,350.86,2116030.0,352.08,352.38,350.69,350.86,2116030.0
2024-12-03 12:00:00,350.91,351.57,349.03,349.44,2187577.0,350.91,351.57,349.03,349.44,2187577.0
2024-12-03 12:30:00,349.44,350.75,348.77,350.27,2234021.0,349.44,350.75,348.77,350.27,2234021.0
2024-12-03 13:00:00,350.24,351.13,348.82,349.07,2206531.0,350.24,351.13,348.82,349.07,2206531.0
2024-12-03 13:30:00,349.07,350.3,348.4,349.74,1895792.0,349.07,350.3,348.4,349.74,1895792.0
2024-12-03 14:00:00,349.7,349.73,348.91,349.34,1266701.0,349.7,349.73,348.91,349.34,1266701.0
2024-12-03 14:30:00,349.37,350.25,348.57,349.85,1869389.0,349.37,350.25,348.57,349.85,1869389.0
2024-12-03 15:00:00,349.85,350.11,349.03,349.11,1651601.0,349.85,350.11,349.03,349.11,1651601.0
2024-12-03 15:30:00,349.09,351.61,348.22,351.38,3646895.0,349.09,351.61,348.22,351.38,3646895.0
2024-12-04 09:30:00,353.0,353.42,348.6,350.99,6401936.0,353.0,353.42,348.6,350.99,6401936.0
2024-12-04 10:00:00,350.8,351.98,349.61,351.44,3112703.0,350.8,351.98,349.61,351.44,3112703.0
2024-12-04 10:30:00,351.42,354.45,350.86,353.29,4089500.0,351.42,354.45,350.86,353.29,4089500.0
2024-12-04 11:00:00,353.33,354.82,351.93,352.54,2852147.0,353.33,354.82,351.93,352.54,2852147.0
2024-12-04 11:30:00,352.54,353.0,351.4,352.1,2317735.0,352.54,353.0,351.4,352.1,2317735.0
2024-12-04 12:00:00,352.0,352.45,350.57,351.19,1465426.0,352.0,352.45,350.57,351.19,1465426.0
2024-12-04 12:30:00,351.16,352.41,350.73,352.06,1254712.0,351.16,352.41,350.73,352.06,1254712.0
2024-12-04 13:00:00,352.07,352.39,351.05,352.17,1124301.0,352.07,352.39,351.05,352.17,1124301.0
2024-12-04 13:30:00,352.13,353.22,351.21,352.86,1585665.0,352.13,353.22,351.21,352.86,1585665.0
2024-12-04 14:00:00,352.74,353.95,352.48,353.84,1628789.0,352.74,353.95,352.48,353.84,1628789.0
2024-12-04 14:30:00,353.84,354.19,353.18,353.7,1373555.0,353.84,354.19,353.18,353.7,1373555.0
2024-12-04 15:00:00,353.73,355.38,352.85,354.66,2129723.0,353.73,355.38,352.85,354.66,2129723.0
2024-12-04 15:30:00,354.62,358.1,354.26,357.93,4303531.0,354.62,358.1,354.26,357.93,4303531.0
2024-12-05 09:30:00,359.85,374.36,359.5,372.48,15703845.0,359.85,374.36,359.5,372.48,15703845.0
2024-12-05 10:00:00,372.54,374.19,370.52,373.87,6210807.0,372.54,374.19,370.52,373.87,6210807.0
2024-12-05 10:30:00,373.91,375.43,368.1,368.39,6079892.0,373.91,375.43,368.1,368.39,6079892.0
2024-12-05 11:00:00,368.39,371.94,368.01,371.13,3516452.0,368.39,371.94,368.01,371.13,3516452.0
2024-12-05 11:30:00,371.15,371.82,368.16,369.84,2821942.0,371.15,371.82,368.16,369.84,2821942.0
2024-12-05 12:00:00,369.84,371.1,369.15,371.0,2385584.0,369.84,371.1,369.15,371.0,2385584.0
2024-12-05 12:30:00,371.03,372.8,370.49,372.53,2467491.0,371.03,372.8,370.49,372.53,2467491.0
2024-12-05 13:00:00,372.51,373.34,368.16,369.27,3281225.0,372.51,373.34,368.16,369.27,3281225.0
2024-12-05 13:30:00,369.18,370.45,368.52,369.15,2196144.0,369.18,370.45,368.52,369.15,2196144.0
2024-12-05 14:00:00,369.22,371.88,366.51,371.44,3021925.0,369.22,371.88,366.51,371.44,3021925.0
2024-12-05 14:30:00,371.41,372.38,370.42,372.17,2571992.0,371.41,372.38,370.42,372.17,2571992.0
2024-12-05 15:00:00,372.1,372.7,369.6,369.65,2478541.0,372.1,372.7,369.6,369.65,2478541.0
2024-12-05 15:30:00,369.66,371.71,369.0,369.49,3420725.0,369.66,371.71,369.0,369.49,3420725.0
2024-12-06 09:30:00,377.47,377.52,371.78,373.92,10071908.0,377.47,377.52,371.78,373.92,10071908.0
2024-12-06 10:00:00,373.95,375.05,370.8,373.97,5320974.0,373.95,375.05,370.8,373.97,5320974.0
2024-12-06 10:30:00,373.96,375.39,373.35,373.9,2944493.0,373.96,375.39,373.35,373.9,2944493.0
2024-12-06 11:00:00,373.98,376.33,373.71,376.22,3932312.0,373.98,376.33,373.71,376.22,3932312.0
2024-12-06 11:30:00,376.3,376.64,374.44,374.81,2637753.0,376.3,376.64,374.44,374.81,2637753.0
2024-12-06 12:00:00,374.85,375.04,373.22,374.5,2174068.0,374.85,375.04,373.22,374.5,2174068.0
2024-12-06 12:30:00,374.52,375.15,373.07,374.83,1731573.0,374.52,375.15,373.07,374.83,1731573.0
2024-12-06 13:00:00,374.86,376.64,374.8,376.2,2430885.0,374.86,376.64,374.8,376.2,2430885.0
2024-12-06 13:30:00,376.13,377.39,375.7,376.83,2608497.0,376.13,377.39,375.7,376.83,2608497.0
2024-12-06 14:00:00,376.81,377.16,375.6,376.5,1806399.0,376.81,377.16,375.6,376.5,1806399.0
2024-12-06 14:30:00,376.47,379.39,376.15,378.85,2684913.0,376.47,379.39,376.15,378.85,2684913.0
2024-12-06 15:00:00,378.79,383.29,378.24,382.9,6109072.0,378.79,383.29,378.24,382.9,6109072.0
2024-12-06 15:30:00,382.86,389.49,382.74,389.4,10220407.0,382.86,389.49,382.74,389.4,10220407.0
2024-12-09 09:30:00,397.8,404.8,393.8,398.27,15093516.0,397.8,404.8,393.8,398.27,15093516.0
2024-12-09 10:00:00,398.38,399.0,387.56,388.19,8149759.0,398.38,399.0,387.56,388.19,8149759.0
2024-12-09 10:30:00,388.22,389.23,380.9,383.77,9338318.0,388.22,389.23,380.9,383.77,9338318.0
2024-12-09 11:00:00,383.64,384.5,378.01,383.07,6277780.0,383.64,384.5,378.01,383.07,6277780.0
2024-12-09 11:30:00,382.95,383.38,380.86,382.7,2868327.0,382.95,383.38,380.86,382.7,2868327.0
2024-12-09 12:00:00,382.68,384.97,380.8,381.67,3345050.0,382.68,384.97,380.8,381.67,3345050.0
2024-12-09 12:30:00,381.75,383.75,380.75,382.64,2195704.0,381.75,383.75,380.75,382.64,2195704.0
2024-12-09 13:00:00,382.48,387.04,382.03,386.65,2579606.0,382.48,387.04,382.03,386.65,2579606.0
2024-12-09 13:30:00,386.64,387.84,385.33,386.87,2957326.0,386.64,387.84,385.33,386.87,2957326.0
2024-12-09 14:00:00,386.92,387.86,384.79,385.74,2193856.0,386.92,387.86,384.79,385.74,2193856.0
2024-12-09 14:30:00,385.67,386.85,383.24,384.96,2505538.0,385.67,386.85,383.24,384.96,2505538.0
2024-12-09 15:00:00,384.9,385.1,382.49,382.94,2490555.0,384.9,385.1,382.49,382.94,2490555.0
2024-12-09 15:30:00,382.96,390.0,382.6,389.88,5483409.0,382.96,390.0,382.6,389.88,5483409.0
2024-12-10 09:30:00,392.68,403.17,390.85,400.52,13235191.0,392.68,403.17,390.85,400.52,13235191.0
2024-12-10 10:00:00,400.5,407.82,400.44,403.7,9534423.0,400.5,407.82,400.44,403.7,9534423.0
2024-12-10 10:30:00,403.75,407.32,400.34,401.53,5407227.0,403.75,407.32,400.34,401.53,5407227.0
2024-12-10 11:00:00,401.55,404.15,398.02,403.34,4918445.0,401.55,404.15,398.02,403.34,4918445.0
2024-12-10 11:30:00,403.33,406.37,400.5,405.9,4143960.0,403.33,406.37,400.5,405.9,4143960.0
2024-12-10 12:00:00,405.96,406.63,403.16,405.6,3320571.0,405.96,406.63,403.16,405.6,3320571.0
2024-12-10 12:30:00,405.59,409.09,405.0,408.16,4809349.0,405.59,409.09,405.0,408.16,4809349.0
2024-12-10 13:00:00,408.09,409.19,405.25,408.0,3873147.0,408.09,409.19,405.25,408.0,3873147.0
2024-12-10 13:30:00,408.01,409.13,406.67,408.07,2616136.0,408.01,409.13,406.67,408.07,2616136.0
2024-12-10 14:00:00,408.04,409.73,406.13,409.2,3070936.0,408.04,409.73,406.13,409.2,3070936.0
2024-12-10 14:30:00,409.2,409.3,401.88,403.71,4789200.0,409.2,409.3,401.88,403.71,4789200.0
2024-12-10 15:00:00,403.71,404.78,399.54,403.75,4839279.0,403.71,404.78,399.54,403.75,4839279.0
2024-12-10 15:30:00,403.89,403.98,400.4,400.99,4907049.0,403.89,403.98,400.4,400.99,4907049.0
2024-12-11 09:30:00,409.66,412.53,402.38,405.0,11006146.0,409.66,412.53,402.38,405.0,11006146.0
2024-12-11 10:00:00,405.15,411.55,403.28,409.95,6545924.0,405.15,411.55,403.28,409.95,6545924.0
2024-12-11 10:30:00,409.9,413.53,408.66,411.84,6390082.0,409.9,413.53,408.66,411.84,6390082.0
2024-12-11 11:00:00,411.85,413.99,411.07,412.66,4842892.0,411.85,413.99,411.07,412.66,4842892.0
2024-12-11 11:30:00,412.6,414.95,410.85,412.67,4913257.0,412.6,414.95,410.85,412.67,4913257.0
2024-12-11 12:00:00,412.74,413.88,411.6,413.44,2841920.0,412.74,413.88,411.6,413.44,2841920.0
2024-12-11 12:30:00,413.4,415.57,412.41,414.51,3856467.0,413.4,415.57,412.41,414.51,3856467.0
2024-12-11 13:00:00,414.51,417.86,414.5,417.36,4488939.0,414.51,417.86,414.5,417.36,4488939.0
2024-12-11 13:30:00,417.35,417.66,415.1,416.48,3225875.0,417.35,417.66,415.1,416.48,3225875.0
2024-12-11 14:00:00,416.52,419.91,416.18,419.85,4304211.0,416.52,419.91,416.18,419.85,4304211.0
2024-12-11 14:30:00,419.81,420.4,418.37,419.95,5271854.0,419.81,420.4,418.37,419.95,5271854.0
2024-12-11 15:00:00,419.93,420.69,418.64,419.92,4036183.0,419.93,420.69,418.64,419.92,4036183.0
2024-12-11 15:30:00,419.92,424.88,419.7,424.8,8274079.0,419.92,424.88,419.7,424.8,8274079.0
2024-12-12 09:30:00,424.83,426.92,416.79,421.02,11759420.0,424.83,426.92,416.79,421.02,11759420.0
2024-12-12 10:00:00,421.0,426.06,419.03,425.35,8425222.0,421.0,426.06,419.03,425.35,8425222.0
2024-12-12 10:30:00,425.19,428.9,423.75,427.91,5912445.0,425.19,428.9,423.75,427.91,5912445.0
2024-12-12 11:00:00,427.9,429.3,423.2,424.03,5259283.0,427.9,429.3,423.2,424.03,5259283.0
2024-12-12 11:30:00,424.15,425.38,421.6,422.43,3161165.0,424.15,425.38,421.6,422.43,3161165.0
2024-12-12 12:00:00,422.35,424.75,418.28,420.61,4098661.0,422.35,424.75,418.28,420.61,4098661.0
2024-12-12 12:30:00,420.58,422.88,420.25,422.36,2088613.0,420.58,422.88,420.25,422.36,2088613.0
2024-12-12 13:00:00,422.31,423.85,420.92,423.37,1988583.0,422.31,423.85,420.92,423.37,1988583.0
2024-12-12 13:30:00,423.31,423.75,419.9,420.45,2082611.0,423.31,423.75,419.9,420.45,2082611.0
2024-12-12 14:00:00,420.51,420.91,416.59,417.91,3662169.0,420.51,420.91,416.59,417.91,3662169.0
2024-12-12 14:30:00,417.88,420.54,417.8,419.42,2502960.0,417.88,420.54,417.8,419.42,2502960.0
2024-12-12 15:00:00,419.33,420.5,415.0,415.55,3951772.0,419.33,420.5,415.0,415.55,3951772.0
2024-12-12 15:30:00,415.63,421.0,415.52,417.68,4790246.0,415.63,421.0,415.52,417.68,4790246.0
2024-12-13 09:30:00,420.01,424.6,415.71,424.25,9057534.0,420.01,424.6,415.71,424.25,9057534.0
2024-12-13 10:00:00,424.38,430.41,423.5,428.54,9048212.0,424.38,430.41,423.5,428.54,9048212.0
2024-12-13 10:30:00,428.54,431.6,423.3,423.43,7004772.0,428.54,431.6,423.3,423.43,7004772.0
2024-12-13 11:00:00,423.42,425.62,421.53,424.79,4315494.0,423.42,425.62,421.53,424.79,4315494.0
2024-12-13 11:30:00,424.85,427.98,424.1,425.15,3281219.0,424.85,427.98,424.1,425.15,3281219.0
2024-12-13 12:00:00,425.31,427.98,424.57,426.84,2355404.0,425.31,427.98,424.57,426.84,2355404.0
2024-12-13 12:30:00,426.82,429.1,425.74,427.81,2555999.0,426.82,429.1,425.74,427.81,2555999.0
2024-12-13 13:00:00,427.85,429.7,427.5,428.61,2774377.0,427.85,429.7,427.5,428.61,2774377.0
2024-12-13 13:30:00,428.61,434.04,428.25,433.75,4861070.0,428.61,434.04,428.25,433.75,4861070.0
2024-12-13 14:00:00,433.75,434.35,431.6,433.0,3705064.0,433.75,434.35,431.6,433.0,3705064.0
2024-12-13 14:30:00,433.09,433.69,431.23,432.14,2619054.0,433.09,433.69,431.23,432.14,2619054.0
2024-12-13 15:00:00,432.15,433.49,428.89,430.38,3280645.0,432.15,433.49,428.89,430.38,3280645.0
2024-12-13 15:30:00,430.37,436.3,429.42,436.19,6501846.0,430.37,436.3,429.42,436.19,6501846.0
2024-12-16 09:30:00,441.11,447.41,436.17,437.96,13724243.0,441.11,447.41,436.17,437.96,13724243.0
2024-12-16 10:00:00,437.97,446.35,437.81,445.38,7875619.0,437.97,446.35,437.81,445.38,7875619.0
2024-12-16 10:30:00,445.33,451.35,444.63,450.82,7312323.0,445.33,451.35,444.63,450.82,7312323.0
2024-12-16 11:00:00,450.8,458.97,450.4,458.39,8833599.0,450.8,458.97,450.4,458.39,8833599.0
2024-12-16 11:30:00,458.37,458.73,454.13,456.59,5181502.0,458.37,458.73,454.13,456.59,5181502.0
2024-12-16 12:00:00,456.6,460.52,455.9,458.22,4542542.0,456.6,460.52,455.9,458.22,4542542.0
2024-12-16 12:30:00,458.26,461.45,455.79,461.07,4016148.0,458.26,461.45,455.79,461.07,4016148.0
2024-12-16 13:00:00,461.1,461.12,455.8,459.07,4270892.0,461.1,461.12,455.8,459.07,4270892.0
2024-12-16 13:30:00,459.11,461.28,458.63,459.67,2712656.0,459.11,461.28,458.63,459.67,2712656.0
2024-12-16 14:00:00,459.68,460.49,456.77,458.47,3039415.0,459.68,460.49,456.77,458.47,3039415.0
2024-12-16 14:30:00,458.47,459.43,457.75,458.81,2411408.0,458.47,459.43,457.75,458.81,2411408.0
2024-12-16 15:00:00,458.85,461.84,458.76,460.74,4233597.0,458.85,461.84,458.76,460.74,4233597.0
2024-12-16 15:30:00,460.74,463.19,457.66,463.19,6848688.0,460.74,463.19,457.66,463.19,6848688.0
2024-12-17 09:30:00,475.9,483.99,463.55,482.03,18836612.0,475.9,483.99,463.55,482.03,18836612.0
2024-12-17 10:00:00,482.13,483.15,467.6,472.68,11911277.0,482.13,483.15,467.6,472.68,11911277.0
2024-12-17 10:30:00,472.78,480.68,470.83,478.11,6769812.0,472.78,480.68,470.83,478.11,6769812.0
2024-12-17 11:00:00,478.11,478.88,470.06,471.6,5258171.0,478.11,478.88,470.06,471.6,5258171.0
2024-12-17 11:30:00,471.63,474.63,460.03,463.03,7424151.0,471.63,474.63,460.03,463.03,7424151.0
2024-12-17 12:00:00,463.0,469.77,457.51,469.25,6608102.0,463.0,469.77,457.51,469.25,6608102.0
2024-12-17 12:30:00,469.25,474.0,467.8,473.64,3522858.0,469.25,474.0,467.8,473.64,3522858.0
2024-12-17 13:00:00,473.6,476.28,472.45,474.0,3662450.0,473.6,476.28,472.45,474.0,3662450.0
2024-12-17 13:30:00,474.03,475.0,470.02,470.84,2715815.0,474.03,475.0,470.02,470.84,2715815.0
2024-12-17 14:00:00,470.84,475.58,469.0,475.13,3316190.0,470.84,475.58,469.0,475.13,3316190.0
2024-12-17 14:30:00,475.2,478.92,474.22,478.12,4070123.0,475.2,478.92,474.22,478.12,4070123.0
2024-12-17 15:00:00,478.19,479.89,475.6,477.34,3709728.0,478.19,479.89,475.6,477.34,3709728.0
2024-12-17 15:30:00,477.4,482.45,477.03,479.85,6736512.0,477.4,482.45,477.03,479.85,6736512.0
2024-12-18 09:30:00,466.5,472.63,461.11,469.54,12491985.0,466.5,472.63,461.11,469.54,12491985.0
2024-12-18 10:00:00,469.54,475.77,469.5,474.81,6097490.0,469.54,475.77,469.5,474.81,6097490.0
2024-12-18 10:30:00,474.79,478.06,473.2,475.8,4707451.0,474.79,478.06,473.2,475.8,4707451.0
2024-12-18 11:00:00,475.9,480.9,473.38,480.25,4470197.0,475.9,480.9,473.38,480.25,4470197.0
2024-12-18 11:30:00,480.25,488.54,480.19,484.89,7687814.0,480.25,488.54,480.19,484.89,7687814.0
2024-12-18 12:00:00,484.89,485.5,477.18,478.26,4888329.0,484.89,485.5,477.18,478.26,4888329.0
2024-12-18 12:30:00,478.26,480.2,474.35,477.49,3953961.0,478.26,480.2,474.35,477.49,3953961.0
2024-12-18 13:00:00,477.4,477.85,475.15,475.36,2088513.0,477.4,477.85,475.15,475.36,2088513.0
2024-12-18 13:30:00,475.29,476.45,471.82,476.12,2780464.0,475.29,476.45,471.82,476.12,2780464.0
2024-12-18 14:00:00,476.24,477.49,466.75,469.39,7242520.0,476.24,477.49,466.75,469.39,7242520.0
2024-12-18 14:30:00,469.21,473.52,458.51,459.88,7263555.0,469.21,473.52,458.51,459.88,7263555.0
2024-12-18 15:00:00,459.88,461.21,437.38,437.84,14051794.0,459.88,461.21,437.38,437.84,14051794.0
2024-12-18 15:30:00,438.01,448.18,427.01,440.13,16599816.0,438.01,448.18,427.01,440.13,16599816.0
2024-12-19 09:30:00,451.88,456.36,440.52,450.71,14044613.0,451.88,456.36,440.52,450.71,14044613.0
2024-12-19 10:00:00,450.71,451.34,437.24,438.18,7690689.0,450.71,451.34,437.24,438.18,7690689.0
2024-12-19 10:30:00,438.21,446.28,438.1,441.39,6041907.0,438.21,446.28,438.1,441.39,6041907.0
2024-12-19 11:00:00,441.12,442.18,434.4,441.0,5476800.0,441.12,442.18,434.4,441.0,5476800.0
2024-12-19 11:30:00,441.06,441.76,431.4,433.91,4875341.0,441.06,441.76,431.4,433.91,4875341.0
2024-12-19 12:00:00,433.97,435.0,420.55,423.33,6332926.0,433.97,435.0,420.55,423.33,6332926.0
2024-12-19 12:30:00,423.49,432.99,420.02,432.68,7255992.0,423.49,432.99,420.02,432.68,7255992.0
2024-12-19 13:00:00,432.63,434.86,427.1,433.89,4753173.0,432.63,434.86,427.1,433.89,4753173.0
2024-12-19 13:30:00,433.72,439.34,432.85,439.24,4611111.0,433.72,439.34,432.85,439.24,4611111.0
2024-12-19 14:00:00,439.24,439.3,430.42,432.4,4101436.0,439.24,439.3,430.42,432.4,4101436.0
2024-12-19 14:30:00,432.31,435.05,429.26,433.03,3038705.0,432.31,435.05,429.26,433.03,3038705.0
2024-12-19 15:00:00,433.06,440.89,432.8,438.94,4143567.0,433.06,440.89,432.8,438.94,4143567.0
2024-12-19 15:30:00,438.88,440.49,432.55,436.15,6087274.0,438.88,440.49,432.55,436.15,6087274.0
2024-12-20 09:30:00,425.54,428.5,417.64,423.85,13328339.0,425.54,428.5,417.64,423.85,13328339.0
2024-12-20 10:00:00,423.95,434.96,423.32,434.39,7488566.0,423.95,434.96,423.32,434.39,7488566.0
2024-12-20 10:30:00,434.3,444.4,434.12,439.63,7952224.0,434.3,444.4,434.12,439.63,7952224.0
2024-12-20 11:00:00,439.63,443.58,438.2,440.99,4330178.0,439.63,443.58,438.2,440.99,4330178.0
2024-12-20 11:30:00,441.06,445.33,436.8,439.78,4747761.0,441.06,445.33,436.8,439.78,4747761.0
2024-12-20 12:00:00,439.9,443.29,438.29,443.21,2774889.0,439.9,443.29,438.29,443.21,2774889.0
2024-12-20 12:30:00,443.08,446.61,439.7,443.61,3634165.0,443.08,446.61,439.7,443.61,3634165.0
2024-12-20 13:00:00,443.61,447.08,442.15,443.45,3689977.0,443.61,447.08,442.15,443.45,3689977.0
2024-12-20 13:30:00,443.46,444.9,439.49,440.0,2795602.0,443.46,444.9,439.49,440.0,2795602.0
2024-12-20 14:00:00,439.96,440.04,434.62,437.76,4574141.0,439.96,440.04,434.62,437.76,4574141.0
2024-12-20 14:30:00,437.75,441.39,437.46,439.75,2773203.0,437.75,441.39,437.46,439.75,2773203.0
2024-12-20 15:00:00,439.75,440.59,434.44,434.9,3288648.0,439.75,440.59,434.44,434.9,3288648.0
2024-12-20 15:30:00,435.05,435.8,420.09,420.6,10189911.0,435.05,435.8,420.09,420.6,10189911.0
2024-12-23 09:30:00,431.0,432.8,422.07,427.89,8857394.0,431.0,432.8,422.07,427.89,8857394.0
2024-12-23 10:00:00,427.9,428.35,415.41,424.93,6677271.0,427.9,428.35,415.41,424.93,6677271.0
2024-12-23 10:30:00,424.89,429.55,424.01,429.31,3981624.0,424.89,429.55,424.01,429.31,3981624.0
2024-12-23 11:00:00,429.33,434.2,428.61,431.96,5211563.0,429.33,434.2,428.61,431.96,5211563.0
2024-12-23 11:30:00,431.9,434.51,429.26,431.12,3710294.0,431.9,434.51,429.26,431.12,3710294.0
2024-12-23 12:00:00,431.18,431.91,427.35,430.67,2830789.0,431.18,431.91,427.35,430.67,2830789.0
2024-12-23 12:30:00,430.67,432.54,429.37,432.44,1997494.0,430.67,432.54,429.37,432.44,1997494.0
2024-12-23 13:00:00,432.44,434.06,431.56,433.41,2045693.0,432.44,434.06,431.56,433.41,2045693.0
2024-12-23 13:30:00,433.33,434.16,432.14,433.44,1640642.0,433.33,434.16,432.14,433.44,1640642.0
2024-12-23 14:00:00,433.37,433.89,431.66,433.7,1388451.0,433.37,433.89,431.66,433.7,1388451.0
2024-12-23 14:30:00,433.74,433.97,430.68,432.11,1867603.0,433.74,433.97,430.68,432.11,1867603.0
2024-12-23 15:00:00,432.15,432.49,425.9,427.82,3122528.0,432.15,432.49,425.9,427.82,3122528.0
2024-12-23 15:30:00,428.0,431.25,427.64,431.24,3354509.0,428.0,431.25,427.64,431.24,3354509.0
2024-12-24 09:30:00,435.9,451.95,435.14,449.45,11392076.0,435.9,451.95,435.14,449.45,11392076.0
2024-12-24 10:00:00,449.47,451.0,445.42,449.55,5945618.0,449.47,451.0,445.42,449.55,5945618.0
2024-12-24 10:30:00,449.58,452.55,447.7,451.45,4811625.0,449.58,452.55,447.7,451.45,4811625.0
2024-12-24 11:00:00,451.53,453.62,448.8,452.68,4134217.0,451.53,453.62,448.8,452.68,4134217.0
2024-12-24 11:30:00,452.61,453.2,451.05,452.01,3018398.0,452.61,453.2,451.05,452.01,3018398.0
2024-12-24 12:00:00,452.09,455.63,450.8,455.51,3248379.0,452.09,455.63,450.8,455.51,3248379.0
2024-12-24 12:30:00,455.49,462.78,454.32,462.49,7354010.0,455.49,462.78,454.32,462.49,7354010.0
2024-12-26 09:30:00,465.16,465.33,451.9,457.84,11160354.0,465.16,465.33,451.9,457.84,11160354.0
2024-12-26 10:00:00,457.87,462.23,455.41,461.75,6481830.0,457.87,462.23,455.41,461.75,6481830.0
2024-12-26 10:30:00,461.75,463.18,456.64,458.19,4511322.0,461.75,463.18,456.64,458.19,4511322.0
2024-12-26 11:00:00,458.03,458.98,453.58,455.06,3969902.0,458.03,458.98,453.58,455.06,3969902.0
2024-12-26 11:30:00,455.06,458.19,454.62,456.33,2902040.0,455.06,458.19,454.62,456.33,2902040.0
2024-12-26 12:00:00,456.27,456.73,454.25,454.56,2195960.0,456.27,456.73,454.25,454.56,2195960.0
2024-12-26 12:30:00,454.5,455.25,451.02,453.97,3061650.0,454.5,455.25,451.02,453.97,3061650.0
2024-12-26 13:00:00,453.94,456.3,453.76,455.81,2255463.0,453.94,456.3,453.76,455.81,2255463.0
2024-12-26 13:30:00,455.9,456.2,452.2,452.27,2451512.0,455.9,456.2,452.2,452.27,2451512.0
2024-12-26 14:00:00,452.2,453.74,451.03,452.64,2385447.0,452.2,453.74,451.03,452.64,2385447.0
2024-12-26 14:30:00,452.69,455.6,451.87,455.33,2200043.0,452.69,455.6,451.87,455.33,2200043.0
2024-12-26 15:00:00,455.25,458.09,454.38,457.56,2684704.0,455.25,458.09,454.38,457.56,2684704.0
2024-12-26 15:30:00,457.6,459.11,453.55,453.96,4552214.0,457.6,459.11,453.55,453.96,4552214.0
2024-12-27 09:30:00,449.37,450.0,437.7,439.72,9289734.0,449.37,450.0,437.7,439.72,9289734.0
2024-12-27 10:00:00,439.75,439.95,426.5,434.0,10296329.0,439.75,439.95,426.5,434.0,10296329.0
2024-12-27 10:30:00,434.0,437.4,431.51,437.18,5617207.0,434.0,437.4,431.51,437.18,5617207.0
2024-12-27 11:00:00,437.16,439.33,433.12,439.12,4367404.0,437.16,439.33,433.12,439.12,4367404.0
2024-12-27 11:30:00,439.21,439.32,433.89,435.33,4099576.0,439.21,439.32,433.89,435.33,4099576.0
2024-12-27 12:00:00,435.3,435.6,431.66,433.59,2932070.0,435.3,435.6,431.66,433.59,2932070.0
2024-12-27 12:30:00,433.63,434.88,432.03,433.68,2320950.0,433.63,434.88,432.03,433.68,2320950.0
2024-12-27 13:00:00,433.62,434.77,432.01,432.67,2009371.0,433.62,434.77,432.01,432.67,2009371.0
2024-12-27 13:30:00,432.59,435.2,432.22,434.77,1879560.0,432.59,435.2,432.22,434.77,1879560.0
2024-12-27 14:00:00,434.75,434.9,429.13,429.58,3132226.0,434.75,434.9,429.13,429.58,3132226.0
2024-12-27 14:30:00,429.58,432.94,429.53,431.46,2501950.0,429.58,432.94,429.53,431.46,2501950.0
2024-12-27 15:00:00,431.43,432.74,429.58,430.37,2403679.0,431.43,432.74,429.58,430.37,2403679.0
2024-12-27 15:30:00,430.31,431.98,428.6,431.71,5113977.0,430.31,431.98,428.6,431.71,5113977.0
2024-12-30 09:30:00,419.4,427.0,417.26,418.12,9529695.0,419.4,427.0,417.26,418.12,9529695.0
2024-12-30 10:00:00,418.14,420.37,415.75,418.55,5677847.0,418.14,420.37,415.75,418.55,5677847.0
2024-12-30 10:30:00,418.66,423.3,417.39,420.17,3753598.0,418.66,423.3,417.39,420.17,3753598.0
2024-12-30 11:00:00,420.02,422.45,418.5,421.53,2609821.0,420.02,422.45,418.5,421.53,2609821.0
2024-12-30 11:30:00,421.6,424.5,420.6,423.66,3029812.0,421.6,424.5,420.6,423.66,3029812.0
2024-12-30 12:00:00,423.51,424.98,420.0,421.28,2687307.0,423.51,424.98,420.0,421.28,2687307.0
2024-12-30 12:30:00,421.35,422.75,419.85,421.15,2032444.0,421.35,422.75,419.85,421.15,2032444.0
2024-12-30 13:00:00,421.05,423.39,419.66,422.08,2038446.0,421.05,423.39,419.66,422.08,2038446.0
2024-12-30 13:30:00,422.06,423.66,422.0,422.36,1182643.0,422.06,423.66,422.0,422.36,1182643.0
2024-12-30 14:00:00,422.35,423.98,421.2,423.87,1522097.0,422.35,423.98,421.2,423.87,1522097.0
2024-12-30 14:30:00,423.87,424.49,422.28,423.1,1487176.0,423.87,424.49,422.28,423.1,1487176.0
2024-12-30 15:00:00,423.0,423.28,420.17,420.18,1755667.0,423.0,423.28,420.17,420.18,1755667.0
2024-12-30 15:30:00,420.22,420.98,416.9,417.28,3806321.0,420.22,420.98,416.9,417.28,3806321.0
2024-12-31 09:30:00,423.87,427.93,413.69,422.14,9066746.0,423.87,427.93,413.69,422.14,9066746.0
2024-12-31 10:00:00,422.0,424.48,416.68,422.32,5399895.0,422.0,424.48,416.68,422.32,5399895.0
2024-12-31 10:30:00,422.46,422.98,415.4,415.9,3826213.0,422.46,422.98,415.4,415.9,3826213.0
2024-12-31 11:00:00,415.9,417.44,412.13,412.81,3949520.0,415.9,417.44,412.13,412.81,3949520.0
2024-12-31 11:30:00,412.81,416.44,412.32,416.08,2952382.0,412.81,416.44,412.32,416.08,2952382.0
2024-12-31 12:00:00,415.92,416.83,412.36,412.69,2420492.0,415.92,416.83,412.36,412.69,2420492.0
2024-12-31 12:30:00,412.64,413.26,408.58,412.28,3925401.0,412.64,413.26,408.58,412.28,3925401.0
2024-12-31 13:00:00,412.17,414.4,410.85,411.43,2602039.0,412.17,414.4,410.85,411.43,2602039.0
2024-12-31 13:30:00,411.43,412.69,409.1,409.19,2178664.0,411.43,412.69,409.1,409.19,2178664.0
2024-12-31 14:00:00,409.22,409.95,405.37,405.97,3255659.0,409.22,409.95,405.37,405.97,3255659.0
2024-12-31 14:30:00,405.81,408.73,403.12,408.57,3672883.0,405.81,408.73,403.12,408.57,3672883.0
2024-12-31 15:00:00,408.57,409.92,405.82,409.68,3199517.0,408.57,409.92,405.82,409.68,3199517.0
2024-12-31 15:30:00,409.61,409.97,402.54,403.64,5468061.0,409.61,409.97,402.54,403.64,5468061.0
2025-01-02 09:30:00,390.1,392.73,373.4,388.35,16327303.0,390.1,392.73,373.4,388.35,16327303.0
2025-01-02 10:00:00,388.34,391.2,380.08,380.34,8018631.0,388.34,391.2,380.08,380.34,8018631.0
2025-01-02 10:30:00,380.27,381.78,376.25,380.8,6877871.0,380.27,381.78,376.25,380.8,6877871.0
2025-01-02 11:00:00,380.88,382.74,378.52,382.53,4584218.0,380.88,382.74,378.52,382.53,4584218.0
2025-01-02 11:30:00,382.47,386.15,381.41,384.08,4186804.0,382.47,386.15,381.41,384.08,4186804.0
2025-01-02 12:00:00,384.0,385.0,378.35,378.68,3154574.0,384.0,385.0,378.35,378.68,3154574.0
2025-01-02 12:30:00,378.68,379.06,373.83,376.72,5107158.0,378.68,379.06,373.83,376.72,5107158.0
2025-01-02 13:00:00,376.68,377.94,373.04,377.65,3879751.0,376.68,377.94,373.04,377.65,3879751.0
2025-01-02 13:30:00,377.62,379.81,374.87,379.56,3121340.0,377.62,379.81,374.87,379.56,3121340.0
2025-01-02 14:00:00,379.62,380.33,376.95,377.23,3001331.0,379.62,380.33,376.95,377.23,3001331.0
2025-01-02 14:30:00,377.34,379.65,375.99,376.04,2588729.0,377.34,379.65,375.99,376.04,2588729.0
2025-01-02 15:00:00,376.04,380.14,375.93,379.56,2587486.0,376.04,380.14,375.93,379.56,2587486.0
2025-01-02 15:30:00,379.62,381.25,376.88,379.03,5532098.0,379.62,381.25,376.88,379.03,5532098.0
2025-01-03 09:30:00,381.5,389.9,379.45,389.65,9955913.0,381.5,389.9,379.45,389.65,9955913.0
2025-01-03 10:00:00,389.51,389.95,381.8,384.78,6216836.0,389.51,389.95,381.8,384.78,6216836.0
2025-01-03 10:30:00,384.84,388.77,383.47,387.29,3979665.0,384.84,388.77,383.47,387.29,3979665.0
2025-01-03 11:00:00,387.24,396.25,386.53,395.89,5442425.0,387.24,396.25,386.53,395.89,5442425.0
2025-01-03 11:30:00,395.9,396.95,393.88,394.64,4694566.0,395.9,396.95,393.88,394.64,4694566.0
2025-01-03 12:00:00,394.72,395.78,393.33,393.93,2826153.0,394.72,395.78,393.33,393.93,2826153.0
2025-01-03 12:30:00,394.0,396.53,393.83,396.06,2280685.0,394.0,396.53,393.83,396.06,2280685.0
2025-01-03 13:00:00,395.99,399.77,395.41,398.99,3738489.0,395.99,399.77,395.41,398.99,3738489.0
2025-01-03 13:30:00,398.92,403.5,397.73,402.33,5015473.0,398.92,403.5,397.73,402.33,5015473.0
2025-01-03 14:00:00,402.34,406.54,401.8,404.91,4689574.0,402.34,406.54,401.8,404.91,4689574.0
2025-01-03 14:30:00,404.85,407.16,404.72,405.99,3051115.0,404.85,407.16,404.72,405.99,3051115.0
2025-01-03 15:00:00,405.97,409.69,403.9,408.63,5486869.0,405.97,409.69,403.9,408.63,5486869.0
2025-01-03 15:30:00,408.61,411.88,407.92,410.77,6966753.0,408.61,411.88,407.92,410.77,6966753.0
2025-01-06 09:30:00,423.22,426.43,415.95,418.25,12097989.0,423.22,426.43,415.95,418.25,12097989.0
2025-01-06 10:00:00,418.39,418.6,411.2,416.34,6893109.0,418.39,418.6,411.2,416.34,6893109.0
2025-01-06 10:30:00,416.48,418.13,414.0,415.87,3694101.0,416.48,418.13,414.0,415.87,3694101.0
2025-01-06 11:00:00,415.98,417.3,407.95,411.1,5570318.0,415.98,417.3,407.95,411.1,5570318.0
2025-01-06 11:30:00,411.08,411.59,406.86,408.95,3935784.0,411.08,411.59,406.86,408.95,3935784.0
2025-01-06 12:00:00,408.94,411.74,407.4,409.22,3134739.0,408.94,411.74,407.4,409.22,3134739.0
2025-01-06 12:30:00,409.3,410.92,407.78,409.26,2291249.0,409.3,410.92,407.78,409.26,2291249.0
2025-01-06 13:00:00,409.24,409.66,405.16,406.65,2871720.0,409.24,409.66,405.16,406.65,2871720.0
2025-01-06 13:30:00,406.66,407.12,402.8,402.9,3108757.0,406.66,407.12,402.8,402.9,3108757.0
2025-01-06 14:00:00,402.88,405.5,401.7,404.06,3379325.0,402.88,405.5,401.7,404.06,3379325.0
2025-01-06 14:30:00,403.96,404.47,402.13,402.63,2316092.0,403.96,404.47,402.13,402.63,2316092.0
2025-01-06 15:00:00,402.53,407.92,402.12,407.5,3015761.0,402.53,407.92,402.12,407.5,3015761.0
2025-01-06 15:30:00,407.53,411.37,403.67,411.05,6211263.0,407.53,411.37,403.67,411.05,6211263.0
2025-01-07 09:30:00,405.81,414.33,404.5,407.73,7983227.0,405.81,414.33,404.5,407.73,7983227.0
2025-01-07 10:00:00,407.68,407.87,395.38,396.67,9153740.0,407.68,407.87,395.38,396.67,9153740.0
2025-01-07 10:30:00,396.67,399.0,391.2,398.6,6511083.0,396.67,399.0,391.2,398.6,6511083.0
2025-01-07 11:00:00,398.59,400.09,396.51,398.8,3883248.0,398.59,400.09,396.51,398.8,3883248.0
2025-01-07 11:30:00,398.7,398.75,392.73,393.06,2872982.0,398.7,398.75,392.73,393.06,2872982.0
2025-01-07 12:00:00,393.15,396.25,392.65,394.13,2251358.0,393.15,396.25,392.65,394.13,2251358.0
2025-01-07 12:30:00,394.14,395.25,392.91,395.03,1934000.0,394.14,395.25,392.91,395.03,1934000.0
2025-01-07 13:00:00,394.91,398.95,394.66,398.48,2189466.0,394.91,398.95,394.66,398.48,2189466.0
2025-01-07 13:30:00,398.44,398.74,394.46,394.71,1729088.0,398.44,398.74,394.46,394.71,1729088.0
2025-01-07 14:00:00,394.68,395.4,392.71,393.71,2035436.0,394.68,395.4,392.71,393.71,2035436.0
2025-01-07 14:30:00,393.66,394.66,392.28,393.37,1962511.0,393.66,394.66,392.28,393.37,1962511.0
2025-01-07 15:00:00,393.43,393.88,390.71,391.07,2742234.0,393.43,393.88,390.71,391.07,2742234.0
2025-01-07 15:30:00,391.16,394.62,390.0,394.6,5503720.0,391.16,394.62,390.0,394.6,5503720.0
2025-01-08 09:30:00,392.95,399.25,391.73,397.52,7870568.0,392.95,399.25,391.73,397.52,7870568.0
2025-01-08 10:00:00,397.52,402.5,391.41,395.22,7822173.0,397.52,402.5,391.41,395.22,7822173.0
2025-01-08 10:30:00,395.22,398.47,392.99,396.26,3499851.0,395.22,398.47,392.99,396.26,3499851.0
2025-01-08 11:00:00,396.29,396.34,392.92,394.34,2670427.0,396.29,396.34,392.92,394.34,2670427.0
2025-01-08 11:30:00,394.34,397.3,394.3,395.5,2764186.0,394.34,397.3,394.3,395.5,2764186.0
2025-01-08 12:00:00,395.55,395.84,388.21,388.47,3514878.0,395.55,395.84,388.21,388.47,3514878.0
2025-01-08 12:30:00,388.52,394.02,387.4,393.14,3173488.0,388.52,394.02,387.4,393.14,3173488.0
2025-01-08 13:00:00,393.27,399.61,392.79,398.71,3747395.0,393.27,399.61,392.79,398.71,3747395.0
2025-01-08 13:30:00,398.78,398.97,394.05,396.41,2852444.0,398.78,398.97,394.05,396.41,2852444.0
2025-01-08 14:00:00,396.56,400.52,394.63,399.64,2964992.0,396.56,400.52,394.63,399.64,2964992.0
2025-01-08 14:30:00,399.55,399.55,395.75,396.88,2242380.0,399.55,399.55,395.75,396.88,2242380.0
2025-01-08 15:00:00,396.88,397.88,394.56,396.29,2213497.0,396.88,397.88,394.56,396.29,2213497.0
2025-01-08 15:30:00,396.27,397.9,394.5,395.0,4011773.0,396.27,397.9,394.5,395.0,4011773.0
2025-01-10 09:30:00,391.4,399.28,387.68,389.26,8402712.0,391.4,399.28,387.68,389.26,8402712.0
2025-01-10 10:00:00,389.04,390.16,377.29,390.1,5506687.0,389.04,390.16,377.29,390.1,5506687.0
2025-01-10 10:30:00,390.15,396.15,389.0,391.77,4717352.0,390.15,396.15,389.0,391.77,4717352.0
2025-01-10 11:00:00,391.89,392.59,387.6,388.14,3069806.0,391.89,392.59,387.6,388.14,3069806.0
2025-01-10 11:30:00,388.09,391.96,387.0,389.42,2765392.0,388.09,391.96,387.0,389.42,2765392.0
2025-01-10 12:00:00,389.5,391.8,388.38,391.47,1684566.0,389.5,391.8,388.38,391.47,1684566.0
2025-01-10 12:30:00,391.25,394.95,391.09,394.55,2598971.0,391.25,394.95,391.09,394.55,2598971.0
2025-01-10 13:00:00,394.63,398.3,393.66,397.36,3340878.0,394.63,398.3,393.66,397.36,3340878.0
2025-01-10 13:30:00,397.43,397.79,395.28,397.17,2104830.0,397.43,397.79,395.28,397.17,2104830.0
2025-01-10 14:00:00,397.17,397.27,393.67,395.76,1946316.0,397.17,397.27,393.67,395.76,1946316.0
2025-01-10 14:30:00,395.81,396.79,394.79,396.22,1477077.0,395.81,396.79,394.79,396.22,1477077.0
2025-01-10 15:00:00,396.16,396.95,393.12,393.96,2135564.0,396.16,396.95,393.12,393.96,2135564.0
2025-01-10 15:30:00,393.85,395.5,392.56,394.87,3410606.0,393.85,395.5,392.56,394.87,3410606.0
2025-01-13 09:30:00,383.24,388.93,380.07,387.33,7531015.0,383.24,388.93,380.07,387.33,7531015.0
2025-01-13 10:00:00,387.5,392.45,385.0,385.94,4989670.0,387.5,392.45,385.0,385.94,4989670.0
2025-01-13 10:30:00,385.96,394.68,385.56,391.96,4694898.0,385.96,394.68,385.56,391.96,4694898.0
2025-01-13 11:00:00,392.01,393.15,387.4,388.12,3221865.0,392.01,393.15,387.4,388.12,3221865.0
2025-01-13 11:30:00,388.12,391.1,387.14,388.69,2392609.0,388.12,391.1,387.14,388.69,2392609.0
2025-01-13 12:00:00,388.69,396.4,387.22,395.92,3626623.0,388.69,396.4,387.22,395.92,3626623.0
2025-01-13 12:30:00,395.88,397.59,394.6,395.83,2946572.0,395.88,397.59,394.6,395.83,2946572.0
2025-01-13 13:00:00,395.8,397.08,393.65,395.07,1927020.0,395.8,397.08,393.65,395.07,1927020.0
2025-01-13 13:30:00,395.06,396.17,393.8,394.27,1602512.0,395.06,396.17,393.8,394.27,1602512.0
2025-01-13 14:00:00,394.27,395.07,391.4,393.75,2218719.0,394.27,395.07,391.4,393.75,2218719.0
2025-01-13 14:30:00,393.67,395.25,393.0,393.78,1747957.0,393.67,395.25,393.0,393.78,1747957.0
2025-01-13 15:00:00,393.68,394.99,392.03,392.55,1906839.0,393.68,394.99,392.03,392.55,1906839.0
2025-01-13 15:30:00,392.62,403.79,392.02,403.37,5317188.0,392.62,403.79,392.02,403.37,5317188.0
2025-01-14 09:30:00,414.44,422.64,411.58,413.67,12226075.0,414.44,422.64,411.58,413.67,12226075.0
2025-01-14 10:00:00,413.47,418.41,411.85,412.56,6324795.0,413.47,418.41,411.85,412.56,6324795.0
2025-01-14 10:30:00,412.57,413.38,407.34,407.79,5492198.0,412.57,413.38,407.34,407.79,5492198.0
2025-01-14 11:00:00,407.9,409.44,404.25,407.67,4753584.0,407.9,409.44,404.25,407.67,4753584.0
2025-01-14 11:30:00,407.51,409.36,404.03,405.66,3025253.0,407.51,409.36,404.03,405.66,3025253.0
2025-01-14 12:00:00,405.59,407.14,402.67,405.05,2909937.0,405.59,407.14,402.67,405.05,2909937.0
2025-01-14 12:30:00,405.09,407.54,402.16,407.22,2567571.0,405.09,407.54,402.16,407.22,2567571.0
2025-01-14 13:00:00,407.23,408.99,406.21,408.97,2032045.0,407.23,408.99,406.21,408.97,2032045.0
2025-01-14 13:30:00,408.99,411.81,408.42,410.24,2834800.0,408.99,411.81,408.42,410.24,2834800.0
2025-01-14 14:00:00,410.26,411.7,409.43,410.24,2006795.0,410.26,411.7,409.43,410.24,2006795.0
2025-01-14 14:30:00,410.29,412.0,403.0,403.37,3214507.0,410.29,412.0,403.0,403.37,3214507.0
2025-01-14 15:00:00,403.5,404.55,396.0,398.21,5607888.0,403.5,404.55,396.0,398.21,5607888.0
2025-01-14 15:30:00,398.2,399.05,394.54,396.2,5113504.0,398.2,399.05,394.54,396.2,5113504.0
2025-01-15 09:30:00,409.79,415.76,405.66,415.32,9853962.0,409.79,415.76,405.66,415.32,9853962.0
2025-01-15 10:00:00,415.3,418.96,415.2,417.51,5234042.0,415.3,418.96,415.2,417.51,5234042.0
2025-01-15 10:30:00,417.42,418.05,413.52,413.59,4140632.0,417.42,418.05,413.52,413.59,4140632.0
2025-01-15 11:00:00,413.7,417.13,412.15,417.04,3835969.0,413.7,417.13,412.15,417.04,3835969.0
2025-01-15 11:30:00,416.99,417.32,413.8,417.25,2776662.0,416.99,417.32,413.8,417.25,2776662.0
2025-01-15 12:00:00,417.24,419.93,416.82,419.79,3375356.0,417.24,419.93,416.82,419.79,3375356.0
2025-01-15 12:30:00,419.79,420.8,416.9,417.17,2491222.0,419.79,420.8,416.9,417.17,2491222.0
2025-01-15 13:00:00,417.17,420.8,416.85,420.78,1998068.0,417.17,420.8,416.85,420.78,1998068.0
2025-01-15 13:30:00,420.79,421.0,418.53,419.23,1949312.0,420.79,421.0,418.53,419.23,1949312.0
2025-01-15 14:00:00,419.17,424.1,419.04,423.75,3084070.0,419.17,424.1,419.04,423.75,3084070.0
2025-01-15 14:30:00,423.69,425.5,422.8,425.41,3334980.0,423.69,425.5,422.8,425.41,3334980.0
2025-01-15 15:00:00,425.42,427.88,424.5,426.81,3645235.0,425.42,427.88,424.5,426.81,3645235.0
2025-01-15 15:30:00,426.77,429.8,425.9,428.18,6715383.0,426.77,429.8,425.9,428.18,6715383.0
2025-01-16 09:30:00,423.48,424.0,415.6,416.29,9350817.0,423.48,424.0,415.6,416.29,9350817.0
2025-01-16 10:00:00,416.28,417.7,413.11,415.54,5931365.0,416.28,417.7,413.11,415.54,5931365.0
2025-01-16 10:30:00,415.56,416.66,412.66,415.95,4181204.0,415.56,416.66,412.66,415.95,4181204.0
2025-01-16 11:00:00,415.94,417.18,414.64,415.56,2972198.0,415.94,417.18,414.64,415.56,2972198.0
2025-01-16 11:30:00,415.6,415.78,410.48,412.73,3668499.0,415.6,415.78,410.48,412.73,3668499.0
2025-01-16 12:00:00,412.74,414.0,411.92,412.46,2297097.0,412.74,414.0,411.92,412.46,2297097.0
2025-01-16 12:30:00,412.49,414.3,411.18,413.91,1976570.0,412.49,414.3,411.18,413.91,1976570.0
2025-01-16 13:00:00,413.95,415.05,411.59,411.85,2053706.0,413.95,415.05,411.59,411.85,2053706.0
2025-01-16 13:30:00,411.81,412.25,409.13,410.05,2891133.0,411.81,412.25,409.13,410.05,2891133.0
2025-01-16 14:00:00,410.06,412.5,409.32,412.11,2265908.0,410.06,412.5,409.32,412.11,2265908.0
2025-01-16 14:30:00,412.08,413.7,411.55,413.32,1856371.0,412.08,413.7,411.55,413.32,1856371.0
2025-01-16 15:00:00,413.38,415.76,412.33,413.51,2891794.0,413.38,415.76,412.33,413.51,2891794.0
2025-01-16 15:30:00,413.56,415.88,413.15,413.51,3935679.0,413.56,415.88,413.15,413.51,3935679.0
2025-01-17 09:30:00,421.68,427.17,419.75,424.98,10839542.0,421.68,427.17,419.75,424.98,10839542.0
2025-01-17 10:00:00,424.98,435.0,424.98,428.68,9080821.0,424.98,435.0,424.98,428.68,9080821.0
2025-01-17 10:30:00,428.77,430.25,425.72,430.18,4716127.0,428.77,430.25,425.72,430.18,4716127.0
2025-01-17 11:00:00,430.23,434.18,429.09,433.82,4834964.0,430.23,434.18,429.09,433.82,4834964.0
2025-01-17 11:30:00,433.84,434.68,431.94,433.26,3710698.0,433.84,434.68,431.94,433.26,3710698.0
2025-01-17 12:00:00,433.16,436.79,431.5,436.41,3950233.0,433.16,436.79,431.5,436.41,3950233.0
2025-01-17 12:30:00,436.41,436.97,433.11,434.1,3100132.0,436.41,436.97,433.11,434.1,3100132.0
2025-01-17 13:00:00,434.1,439.2,433.25,437.12,4061579.0,434.1,439.2,433.25,437.12,4061579.0
2025-01-17 13:30:00,437.09,439.44,437.05,438.96,2659576.0,437.09,439.44,437.05,438.96,2659576.0
2025-01-17 14:00:00,438.98,439.74,437.67,438.44,2890277.0,438.98,439.74,437.67,438.44,2890277.0
2025-01-17 14:30:00,438.48,438.95,437.15,437.58,2382624.0,438.48,438.95,437.15,437.58,2382624.0
2025-01-17 15:00:00,437.58,437.58,428.63,428.77,6061964.0,437.58,437.58,428.63,428.77,6061964.0
2025-01-17 15:30:00,428.78,432.63,426.23,426.48,6272076.0,428.78,432.63,426.23,426.48,6272076.0
2025-01-21 09:30:00,432.67,433.2,409.51,412.25,14375821.0,432.67,433.2,409.51,412.25,14375821.0
2025-01-21 10:00:00,412.25,412.55,406.31,412.43,7459548.0,412.25,412.55,406.31,412.43,7459548.0
2025-01-21 10:30:00,412.38,416.62,411.21,413.89,6317055.0,412.38,416.62,411.21,413.89,6317055.0
2025-01-21 11:00:00,413.8,417.49,412.63,415.05,3954640.0,413.8,417.49,412.63,415.05,3954640.0
2025-01-21 11:30:00,415.13,416.96,412.6,413.63,3611673.0,415.13,416.96,412.6,413.63,3611673.0
2025-01-21 12:00:00,413.64,416.62,412.51,416.0,2477713.0,413.64,416.62,412.51,416.0,2477713.0
2025-01-21 12:30:00,415.9,418.65,415.64,417.83,2854416.0,415.9,418.65,415.64,417.83,2854416.0
2025-01-21 13:00:00,417.75,420.33,416.72,418.85,2668411.0,417.75,420.33,416.72,418.85,2668411.0
2025-01-21 13:30:00,418.79,421.16,418.48,420.39,2281441.0,418.79,421.16,418.48,420.39,2281441.0
2025-01-21 14:00:00,420.38,421.3,416.66,418.13,2780240.0,420.38,421.3,416.66,418.13,2780240.0
2025-01-21 14:30:00,418.08,419.4,415.51,417.04,2337884.0,418.08,419.4,415.51,417.04,2337884.0
2025-01-21 15:00:00,417.03,420.69,416.62,420.5,2612715.0,417.03,420.69,416.62,420.5,2612715.0
2025-01-21 15:30:00,420.41,424.66,419.12,424.08,6147725.0,420.41,424.66,419.12,424.08,6147725.0
2025-01-22 09:30:00,416.89,428.0,416.1,418.0,8774437.0,416.89,428.0,416.1,418.0,8774437.0
2025-01-22 10:00:00,418.07,423.71,416.11,423.43,5294467.0,418.07,423.71,416.11,423.43,5294467.0
2025-01-22 10:30:00,423.38,424.3,419.52,419.81,4011769.0,423.38,424.3,419.52,419.81,4011769.0
2025-01-22 11:00:00,419.78,423.32,419.1,422.6,2431057.0,419.78,423.32,419.1,422.6,2431057.0
2025-01-22 11:30:00,422.61,423.01,420.4,421.61,1672815.0,422.61,423.01,420.4,421.61,1672815.0
2025-01-22 12:00:00,421.6,423.41,419.59,420.2,2102046.0,421.6,423.41,419.59,420.2,2102046.0
2025-01-22 12:30:00,420.18,424.14,419.66,423.25,2272442.0,420.18,424.14,419.66,423.25,2272442.0
2025-01-22 13:00:00,423.27,423.5,420.59,421.3,1801728.0,423.27,423.5,420.59,421.3,1801728.0
2025-01-22 13:30:00,421.31,421.45,417.51,418.13,2618148.0,421.31,421.45,417.51,418.13,2618148.0
2025-01-22 14:00:00,418.27,419.92,417.28,418.13,1855214.0,418.27,419.92,417.28,418.13,1855214.0
2025-01-22 14:30:00,418.2,419.87,417.71,419.77,1468953.0,418.2,419.87,417.71,419.77,1468953.0
2025-01-22 15:00:00,419.72,419.82,417.56,417.66,1685933.0,419.72,419.82,417.56,417.66,1685933.0
2025-01-22 15:30:00,417.65,419.22,414.59,415.1,4583399.0,417.65,419.22,414.59,415.1,4583399.0
2025-01-23 09:30:00,416.06,420.73,412.78,413.29,7586397.0,416.06,420.73,412.78,413.29,7586397.0
2025-01-23 10:00:00,413.26,414.64,410.35,414.33,5057094.0,413.26,414.64,410.35,414.33,5057094.0
2025-01-23 10:30:00,414.39,416.24,412.34,413.5,3129520.0,414.39,416.24,412.34,413.5,3129520.0
2025-01-23 11:00:00,413.39,414.69,411.82,413.28,2217389.0,413.39,414.69,411.82,413.28,2217389.0
2025-01-23 11:30:00,413.2,414.1,411.21,411.86,2038465.0,413.2,414.1,411.21,411.86,2038465.0
2025-01-23 12:00:00,411.79,412.83,410.83,410.88,1647530.0,411.79,412.83,410.83,410.88,1647530.0
2025-01-23 12:30:00,410.83,411.6,408.95,411.57,2769208.0,410.83,411.6,408.95,411.57,2769208.0
2025-01-23 13:00:00,411.58,412.75,410.39,412.38,1596874.0,411.58,412.75,410.39,412.38,1596874.0
2025-01-23 13:30:00,412.38,413.41,411.32,412.33,1555481.0,412.38,413.41,411.32,412.33,1555481.0
2025-01-23 14:00:00,412.29,412.38,410.4,410.89,1384894.0,412.29,412.38,410.4,410.89,1384894.0
2025-01-23 14:30:00,411.05,411.53,409.33,410.6,1491681.0,411.05,411.53,409.33,410.6,1491681.0
2025-01-23 15:00:00,410.61,411.69,409.95,410.49,1601876.0,410.61,411.69,409.95,410.49,1601876.0
2025-01-23 15:30:00,410.47,412.38,409.42,412.37,3028781.0,410.47,412.38,409.42,412.37,3028781.0
2025-01-24 09:30:00,414.45,418.88,411.71,416.94,8155859.0,414.45,418.88,411.71,416.94,8155859.0
2025-01-24 10:00:00,416.95,417.85,412.85,414.55,5368296.0,416.95,417.85,412.85,414.55,5368296.0
2025-01-24 10:30:00,414.53,416.41,412.62,413.29,3248424.0,414.53,416.41,412.62,413.29,3248424.0
2025-01-24 11:00:00,413.22,413.8,411.71,413.51,2735697.0,413.22,413.8,411.71,413.51,2735697.0
2025-01-24 11:30:00,413.38,415.69,412.6,413.2,2274355.0,413.38,415.69,412.6,413.2,2274355.0
2025-01-24 12:00:00,413.2,413.66,410.84,411.4,2074587.0,413.2,413.66,410.84,411.4,2074587.0
2025-01-24 12:30:00,411.37,412.38,410.25,410.72,1595744.0,411.37,412.38,410.25,410.72,1595744.0
2025-01-24 13:00:00,410.7,410.98,407.77,410.21,2781905.0,410.7,410.98,407.77,410.21,2781905.0
2025-01-24 13:30:00,410.21,410.63,407.8,408.1,1743448.0,410.21,410.63,407.8,408.1,1743448.0
2025-01-24 14:00:00,408.1,408.87,407.26,407.95,1979017.0,408.1,408.87,407.26,407.95,1979017.0
2025-01-24 14:30:00,407.93,409.18,407.58,407.95,1390042.0,407.93,409.18,407.58,407.95,1390042.0
2025-01-24 15:00:00,407.97,409.75,406.8,406.85,2080493.0,407.97,409.75,406.8,406.85,2080493.0
2025-01-24 15:30:00,406.93,407.86,405.78,406.54,3517830.0,406.93,407.86,405.78,406.54,3517830.0
2025-01-27 09:30:00,394.9,405.51,393.39,404.07,7644578.0,394.9,405.51,393.39,404.07,7644578.0
2025-01-27 10:00:00,404.0,405.76,397.5,402.28,4035178.0,404.0,405.76,397.5,402.28,4035178.0
2025-01-27 10:30:00,402.23,406.69,401.71,403.3,3344208.0,402.23,406.69,401.71,403.3,3344208.0
2025-01-27 11:00:00,403.3,405.66,398.62,399.28,2417634.0,403.3,405.66,398.62,399.28,2417634.0
2025-01-27 11:30:00,399.33,400.98,397.77,399.75,2000705.0,399.33,400.98,397.77,399.75,2000705.0
2025-01-27 12:00:00,399.76,401.51,395.05,397.15,2169062.0,399.76,401.51,395.05,397.15,2169062.0
2025-01-27 12:30:00,397.09,398.83,394.83,395.02,1666748.0,397.09,398.83,394.83,395.02,1666748.0
2025-01-27 13:00:00,395.09,397.38,393.84,393.95,1575576.0,395.09,397.38,393.84,393.95,1575576.0
2025-01-27 13:30:00,393.96,397.32,393.7,394.37,1477021.0,393.96,397.32,393.7,394.37,1477021.0
2025-01-27 14:00:00,394.27,396.61,393.42,396.46,1475003.0,394.27,396.61,393.42,396.46,1475003.0
2025-01-27 14:30:00,396.45,396.61,389.39,389.52,2653553.0,396.45,396.61,389.39,389.52,2653553.0
2025-01-27 15:00:00,389.55,395.42,389.0,394.5,2603282.0,389.55,395.42,389.0,394.5,2603282.0
2025-01-27 15:30:00,394.5,397.45,392.4,397.06,3101593.0,394.5,397.45,392.4,397.06,3101593.0
2025-01-28 09:30:00,396.88,397.15,386.5,391.7,6308127.0,396.88,397.15,386.5,391.7,6308127.0
2025-01-28 10:00:00,391.81,394.53,390.35,393.05,3479061.0,391.81,394.53,390.35,393.05,3479061.0
2025-01-28 10:30:00,393.08,394.49,389.41,389.82,2506095.0,393.08,394.49,389.41,389.82,2506095.0
2025-01-28 11:00:00,389.86,391.53,387.51,388.18,2755001.0,389.86,391.53,387.51,388.18,2755001.0
2025-01-28 11:30:00,388.11,390.48,387.47,390.23,1964685.0,388.11,390.48,387.47,390.23,1964685.0
2025-01-28 12:00:00,390.23,394.23,390.17,393.52,2124737.0,390.23,394.23,390.17,393.52,2124737.0
2025-01-28 12:30:00,393.52,395.15,392.35,394.64,1707439.0,393.52,395.15,392.35,394.64,1707439.0
2025-01-28 13:00:00,394.68,395.69,393.46,394.02,1495901.0,394.68,395.69,393.46,394.02,1495901.0
2025-01-28 13:30:00,394.08,394.83,392.43,393.55,1216296.0,394.08,394.83,392.43,393.55,1216296.0
2025-01-28 14:00:00,393.54,396.59,393.41,396.35,1480633.0,393.54,396.59,393.41,396.35,1480633.0
2025-01-28 14:30:00,396.32,399.08,395.61,398.4,1973139.0,396.32,399.08,395.61,398.4,1973139.0
2025-01-28 15:00:00,398.47,400.59,396.52,400.41,2647269.0,398.47,400.59,396.52,400.41,2647269.0
2025-01-28 15:30:00,400.3,400.31,397.34,398.1,2762686.0,400.3,400.31,397.34,398.1,2762686.0
2025-01-29 09:30:00,395.21,398.59,391.93,393.37,5036335.0,395.21,398.59,391.93,393.37,5036335.0
2025-01-29 10:00:00,393.45,394.94,391.05,391.98,3040273.0,393.45,394.94,391.05,391.98,3040273.0
2025-01-29 10:30:00,392.06,393.7,390.65,391.5,2367506.0,392.06,393.7,390.65,391.5,2367506.0
2025-01-29 11:00:00,391.57,392.6,389.41,389.77,2174571.0,391.57,392.6,389.41,389.77,2174571.0
2025-01-29 11:30:00,389.74,389.74,387.73,388.32,2159347.0,389.74,389.74,387.73,388.32,2159347.0
2025-01-29 12:00:00,388.31,390.9,388.08,390.25,1505505.0,388.31,390.9,388.08,390.25,1505505.0
2025-01-29 12:30:00,390.28,391.51,388.0,388.25,1630592.0,390.28,391.51,388.0,388.25,1630592.0
2025-01-29 13:00:00,388.25,390.1,384.8,390.0,2534881.0,388.25,390.1,384.8,390.0,2534881.0
2025-01-29 13:30:00,390.01,390.56,388.8,389.02,1181630.0,390.01,390.56,388.8,389.02,1181630.0
2025-01-29 14:00:00,388.9,389.46,385.06,385.06,2294385.0,388.9,389.46,385.06,385.06,2294385.0
2025-01-29 14:30:00,385.11,391.69,384.48,390.04,3466015.0,385.11,391.69,384.48,390.04,3466015.0
2025-01-29 15:00:00,389.89,391.67,385.55,391.2,2843229.0,389.89,391.67,385.55,391.2,2843229.0
2025-01-29 15:30:00,391.24,391.85,386.9,388.03,3783750.0,391.24,391.85,386.9,388.03,3783750.0
2025-01-30 09:30:00,410.65,412.5,387.56,387.79,15375072.0,410.65,412.5,387.56,387.79,15375072.0
2025-01-30 10:00:00,387.78,395.25,384.41,392.13,10099052.0,387.78,395.25,384.41,392.13,10099052.0
2025-01-30 10:30:00,392.35,397.54,390.31,391.23,5231761.0,392.35,397.54,390.31,391.23,5231761.0
2025-01-30 11:00:00,391.17,397.3,388.97,397.11,3824615.0,391.17,397.3,388.97,397.11,3824615.0
2025-01-30 11:30:00,397.07,401.18,396.65,400.95,4021534.0,397.07,401.18,396.65,400.95,4021534.0
2025-01-30 12:00:00,400.93,400.94,395.8,399.11,2818619.0,400.93,400.94,395.8,399.11,2818619.0
2025-01-30 12:30:00,399.12,407.65,398.16,407.24,4182226.0,399.12,407.65,398.16,407.24,4182226.0
2025-01-30 13:00:00,407.27,409.1,403.36,403.96,4462318.0,407.27,409.1,403.36,403.96,4462318.0
2025-01-30 13:30:00,403.85,404.98,402.01,402.58,2470073.0,403.85,404.98,402.01,402.58,2470073.0
2025-01-30 14:00:00,402.65,406.3,401.3,404.11,3116387.0,402.65,406.3,401.3,404.11,3116387.0
2025-01-30 14:30:00,404.2,406.44,402.04,406.43,2631913.0,404.2,406.44,402.04,406.43,2631913.0
2025-01-30 15:00:00,406.38,406.75,404.35,406.03,2910463.0,406.38,406.75,404.35,406.03,2910463.0
2025-01-30 15:30:00,406.02,407.5,398.95,400.48,5620132.0,406.02,407.5,398.95,400.48,5620132.0
2025-01-31 09:30:00,401.5,414.85,401.34,414.82,11405338.0,401.5,414.85,401.34,414.82,11405338.0
2025-01-31 10:00:00,414.8,417.93,413.37,414.78,7532139.0,414.8,417.93,413.37,414.78,7532139.0
2025-01-31 10:30:00,414.71,418.44,413.88,415.66,4374569.0,414.71,418.44,413.88,415.66,4374569.0
2025-01-31 11:00:00,415.68,416.59,414.11,415.02,2695599.0,415.68,416.59,414.11,415.02,2695599.0
2025-01-31 11:30:00,415.14,418.83,414.8,418.64,3370805.0,415.14,418.83,414.8,418.64,3370805.0
2025-01-31 12:00:00,418.59,419.99,417.25,418.46,3506133.0,418.59,419.99,417.25,418.46,3506133.0
2025-01-31 12:30:00,418.55,419.5,417.4,419.13,1879727.0,418.55,419.5,417.4,419.13,1879727.0
2025-01-31 13:00:00,419.17,419.82,415.81,415.9,2708693.0,419.17,419.82,415.81,415.9,2708693.0
2025-01-31 13:30:00,415.86,416.96,410.7,411.48,4555436.0,415.86,416.96,410.7,411.48,4555436.0
2025-01-31 14:00:00,411.5,412.74,407.3,408.5,4382943.0,411.5,412.74,407.3,408.5,4382943.0
2025-01-31 14:30:00,408.56,410.15,403.7,406.55,4792138.0,408.56,410.15,403.7,406.55,4792138.0
2025-01-31 15:00:00,406.43,406.51,401.44,402.85,4176211.0,406.43,406.51,401.44,402.85,4176211.0
2025-01-31 15:30:00,402.8,405.38,402.25,404.58,4453169.0,402.8,405.38,402.25,404.58,4453169.0
2025-02-03 09:30:00,386.68,389.17,379.42,381.81,12838955.0,386.68,389.17,379.42,381.81,12838955.0
2025-02-03 10:00:00,381.68,385.25,374.36,384.56,11113988.0,381.68,385.25,374.36,384.56,11113988.0
2025-02-03 10:30:00,384.42,389.1,382.23,388.1,6604290.0,384.42,389.1,382.23,388.1,6604290.0
2025-02-03 11:00:00,388.08,388.44,384.0,384.3,4091133.0,388.08,388.44,384.0,384.3,4091133.0
2025-02-03 11:30:00,384.3,387.11,382.41,382.69,3267379.0,384.3,387.11,382.41,382.69,3267379.0
2025-02-03 12:00:00,382.8,383.19,379.3,379.42,3160894.0,382.8,383.19,379.3,379.42,3160894.0
2025-02-03 12:30:00,379.37,380.85,377.41,379.71,3058320.0,379.37,380.85,377.41,379.71,3058320.0
2025-02-03 13:00:00,379.63,381.43,378.07,380.28,2459036.0,379.63,381.43,378.07,380.28,2459036.0
2025-02-03 13:30:00,380.4,381.3,378.33,381.19,2333190.0,380.4,381.3,378.33,381.19,2333190.0
2025-02-03 14:00:00,381.12,385.34,381.12,383.47,3248085.0,381.12,385.34,381.12,383.47,3248085.0
2025-02-03 14:30:00,383.49,385.29,383.1,384.17,2186975.0,383.49,385.29,383.1,384.17,2186975.0
2025-02-03 15:00:00,384.23,385.3,383.3,384.19,2106994.0,384.23,385.3,383.3,384.19,2106994.0
2025-02-03 15:30:00,384.34,385.07,381.36,383.86,3602197.0,384.34,385.07,381.36,383.86,3602197.0
2025-02-04 09:30:00,382.63,389.87,382.13,388.17,6797814.0,382.63,389.87,382.13,388.17,6797814.0
2025-02-04 10:00:00,388.15,390.73,383.8,384.2,4589218.0,388.15,390.73,383.8,384.2,4589218.0
2025-02-04 10:30:00,384.27,386.53,382.3,382.85,3008901.0,384.27,386.53,382.3,382.85,3008901.0
2025-02-04 11:00:00,382.92,384.69,381.4,383.47,2858729.0,382.92,384.69,381.4,383.47,2858729.0
2025-02-04 11:30:00,383.46,386.83,383.29,386.47,2399758.0,383.46,386.83,383.29,386.47,2399758.0
2025-02-04 12:00:00,386.55,386.9,382.7,382.86,2228692.0,386.55,386.9,382.7,382.86,2228692.0
2025-02-04 12:30:00,382.93,385.52,382.68,385.46,1591267.0,382.93,385.52,382.68,385.46,1591267.0
2025-02-04 13:00:00,385.43,387.45,383.4,386.81,1964330.0,385.43,387.45,383.4,386.81,1964330.0
2025-02-04 13:30:00,386.78,387.68,385.25,385.49,1919524.0,386.78,387.68,385.25,385.49,1919524.0
2025-02-04 14:00:00,385.49,388.23,385.08,387.54,2134778.0,385.49,388.23,385.08,387.54,2134778.0
2025-02-04 14:30:00,387.48,388.84,385.85,386.79,2020843.0,387.48,388.84,385.85,386.79,2020843.0
2025-02-04 15:00:00,386.71,389.98,385.51,389.81,2786821.0,386.71,389.98,385.51,389.81,2786821.0
2025-02-04 15:30:00,389.78,394.0,388.87,392.4,5412491.0,389.78,394.0,388.87,392.4,5412491.0
2025-02-05 09:30:00,387.14,388.39,383.05,385.03,6782322.0,387.14,388.39,383.05,385.03,6782322.0
2025-02-05 10:00:00,385.14,386.31,380.52,381.1,5473143.0,385.14,386.31,380.52,381.1,5473143.0
2025-02-05 10:30:00,381.0,383.93,380.02,383.35,3265780.0,381.0,383.93,380.02,383.35,3265780.0
2025-02-05 11:00:00,383.31,384.48,381.3,382.3,2447722.0,383.31,384.48,381.3,382.3,2447722.0
2025-02-05 11:30:00,382.32,384.37,381.0,383.98,2204823.0,382.32,384.37,381.0,383.98,2204823.0
2025-02-05 12:00:00,383.94,384.96,382.23,382.36,1722944.0,383.94,384.96,382.23,382.36,1722944.0
2025-02-05 12:30:00,382.37,382.84,381.7,381.9,1463196.0,382.37,382.84,381.7,381.9,1463196.0
2025-02-05 13:00:00,381.9,382.07,380.05,380.47,2072444.0,381.9,382.07,380.05,380.47,2072444.0
2025-02-05 13:30:00,380.45,381.48,378.0,378.84,2939750.0,380.45,381.48,378.0,378.84,2939750.0
2025-02-05 14:00:00,378.8,380.43,378.6,379.9,1893864.0,378.8,380.43,378.6,379.9,1893864.0
2025-02-05 14:30:00,379.9,380.29,378.5,378.91,1535552.0,379.9,380.29,378.5,378.91,1535552.0
2025-02-05 15:00:00,378.95,380.2,377.5,377.87,2621224.0,378.95,380.2,377.5,377.87,2621224.0
2025-02-05 15:30:00,377.82,379.35,375.53,378.17,4986609.0,377.82,379.35,375.53,378.17,4986609.0
2025-02-06 09:30:00,373.13,375.4,365.51,366.87,10496002.0,373.13,375.4,365.51,366.87,10496002.0
2025-02-06 10:00:00,366.87,368.63,363.18,367.57,7774324.0,366.87,368.63,363.18,367.57,7774324.0
2025-02-06 10:30:00,367.65,369.15,364.31,364.82,5269646.0,367.65,369.15,364.31,364.82,5269646.0
2025-02-06 11:00:00,364.84,366.66,363.85,366.05,3683805.0,364.84,366.66,363.85,366.05,3683805.0
2025-02-06 11:30:00,366.06,369.07,364.82,368.24,3465123.0,366.06,369.07,364.82,368.24,3465123.0
2025-02-06 12:00:00,368.21,370.17,367.75,369.54,3159654.0,368.21,370.17,367.75,369.54,3159654.0
2025-02-06 12:30:00,369.54,370.87,368.34,368.94,2644703.0,369.54,370.87,368.34,368.94,2644703.0
2025-02-06 13:00:00,368.96,371.77,368.52,371.77,2246460.0,368.96,371.77,368.52,371.77,2246460.0
2025-02-06 13:30:00,371.76,374.09,371.53,372.17,3142897.0,371.76,374.09,371.53,372.17,3142897.0
2025-02-06 14:00:00,372.16,372.3,369.81,370.11,2841780.0,372.16,372.3,369.81,370.11,2841780.0
2025-02-06 14:30:00,370.09,370.16,367.85,369.1,2935926.0,370.09,370.16,367.85,369.1,2935926.0
2025-02-06 15:00:00,369.05,369.58,367.42,369.35,2355699.0,369.05,369.58,367.42,369.35,2355699.0
2025-02-06 15:30:00,369.43,374.32,369.42,374.31,4599478.0,369.43,374.32,369.42,374.31,4599478.0
2025-02-07 09:30:00,370.19,380.55,370.0,376.46,8526999.0,370.19,380.55,370.0,376.46,8526999.0
2025-02-07 10:00:00,376.23,376.41,369.11,372.2,5985160.0,376.23,376.41,369.11,372.2,5985160.0
2025-02-07 10:30:00,372.16,374.77,369.49,370.73,4370740.0,372.16,374.77,369.49,370.73,4370740.0
2025-02-07 11:00:00,370.81,371.86,367.28,369.18,4363230.0,370.81,371.86,367.28,369.18,4363230.0
2025-02-07 11:30:00,369.18,370.25,367.03,367.63,2683487.0,369.18,370.25,367.03,367.63,2683487.0
2025-02-07 12:00:00,367.53,369.57,366.3,368.72,3031871.0,367.53,369.57,366.3,368.72,3031871.0
2025-02-07 12:30:00,368.74,370.12,367.56,369.0,1716656.0,368.74,370.12,367.56,369.0,1716656.0
2025-02-07 13:00:00,369.08,371.26,368.92,369.5,1884163.0,369.08,371.26,368.92,369.5,1884163.0
2025-02-07 13:30:00,369.55,370.0,366.8,366.91,1601770.0,369.55,370.0,366.8,366.91,1601770.0
2025-02-07 14:00:00,366.91,367.48,363.44,363.89,3080386.0,366.91,367.48,363.44,363.89,3080386.0
2025-02-07 14:30:00,363.82,365.57,363.52,364.36,2399343.0,363.82,365.57,363.52,364.36,2399343.0
2025-02-07 15:00:00,364.38,364.39,361.2,361.87,3590284.0,364.38,364.39,361.2,361.87,3590284.0
2025-02-07 15:30:00,361.85,362.84,360.34,361.49,4875812.0,361.85,362.84,360.34,361.49,4875812.0
2025-02-10 09:30:00,356.4,358.07,350.51,355.44,11379448.0,356.4,358.07,350.51,355.44,11379448.0
2025-02-10 10:00:00,355.5,361.75,354.7,360.9,6145613.0,355.5,361.75,354.7,360.9,6145613.0
2025-02-10 10:30:00,360.91,362.39,358.62,359.54,4265402.0,360.91,362.39,358.62,359.54,4265402.0
2025-02-10 11:00:00,359.52,362.7,359.37,360.75,3655118.0,359.52,362.7,359.37,360.75,3655118.0
2025-02-10 11:30:00,360.75,362.2,359.21,361.92,2548966.0,360.75,362.2,359.21,361.92,2548966.0
2025-02-10 12:00:00,361.89,362.01,358.2,358.44,2736665.0,361.89,362.01,358.2,358.44,2736665.0
2025-02-10 12:30:00,358.46,361.19,357.6,360.62,2666694.0,358.46,361.19,357.6,360.62,2666694.0
2025-02-10 13:00:00,360.69,361.4,359.01,359.95,2000213.0,360.69,361.4,359.01,359.95,2000213.0
2025-02-10 13:30:00,359.95,360.0,356.93,357.86,2188234.0,359.95,360.0,356.93,357.86,2188234.0
2025-02-10 14:00:00,357.88,358.9,356.51,357.66,2287031.0,357.88,358.9,356.51,357.66,2287031.0
2025-02-10 14:30:00,357.64,357.73,353.65,354.8,3033983.0,357.64,357.73,353.65,354.8,3033983.0
2025-02-10 15:00:00,354.84,355.4,352.9,354.99,3073004.0,354.84,355.4,352.9,354.99,3073004.0
2025-02-10 15:30:00,354.98,355.0,350.51,350.64,6335222.0,354.98,355.0,350.51,350.64,6335222.0
2025-02-11 09:30:00,345.8,349.37,343.35,344.3,9625789.0,345.8,349.37,343.35,344.3,9625789.0
2025-02-11 10:00:00,344.36,345.33,341.85,343.99,7101354.0,344.36,345.33,341.85,343.99,7101354.0
2025-02-11 10:30:00,343.93,345.17,339.19,339.44,6309913.0,343.93,345.17,339.19,339.44,6309913.0
2025-02-11 11:00:00,339.48,340.61,335.71,337.37,7795642.0,339.48,340.61,335.71,337.37,7795642.0
2025-02-11 11:30:00,337.33,337.56,335.1,336.03,5661530.0,337.33,337.56,335.1,336.03,5661530.0
2025-02-11 12:00:00,336.1,336.17,332.7,334.97,6315959.0,336.1,336.17,332.7,334.97,6315959.0
2025-02-11 12:30:00,335.0,335.06,332.16,333.85,3978511.0,335.0,335.06,332.16,333.85,3978511.0
2025-02-11 13:00:00,333.76,334.16,329.12,329.7,5962957.0,333.76,334.16,329.12,329.7,5962957.0
2025-02-11 13:30:00,329.73,333.95,329.15,333.31,5050323.0,329.73,333.95,329.15,333.31,5050323.0
2025-02-11 14:00:00,333.29,334.6,331.63,332.49,3999444.0,333.29,334.6,331.63,332.49,3999444.0
2025-02-11 14:30:00,332.48,332.73,329.55,330.03,4660482.0,332.48,332.73,329.55,330.03,4660482.0
2025-02-11 15:00:00,330.06,330.99,326.11,326.42,6831915.0,330.06,330.99,326.11,326.42,6831915.0
2025-02-11 15:30:00,326.53,328.65,325.1,328.64,8845030.0,326.53,328.65,325.1,328.64,8845030.0
2025-02-12 09:30:00,329.95,338.1,329.12,333.67,12448071.0,329.95,338.1,329.12,333.67,12448071.0
2025-02-12 10:00:00,333.67,339.33,332.61,338.32,7535668.0,333.67,339.33,332.61,338.32,7535668.0
2025-02-12 10:30:00,338.31,341.18,336.52,339.97,6450895.0,338.31,341.18,336.52,339.97,6450895.0
2025-02-12 11:00:00,340.0,340.97,337.03,337.2,4053413.0,340.0,340.97,337.03,337.2,4053413.0
2025-02-12 11:30:00,337.2,340.43,337.15,339.2,3399227.0,337.2,340.43,337.15,339.2,3399227.0
2025-02-12 12:00:00,339.13,343.7,338.95,343.36,4835861.0,339.13,343.7,338.95,343.36,4835861.0
2025-02-12 12:30:00,343.4,344.9,342.69,344.11,3858811.0,343.4,344.9,342.69,344.11,3858811.0
2025-02-12 13:00:00,344.12,345.62,343.0,344.93,4036946.0,344.12,345.62,343.0,344.93,4036946.0
2025-02-12 13:30:00,345.02,345.17,342.08,343.35,3296054.0,345.02,345.17,342.08,343.35,3296054.0
2025-02-12 14:00:00,343.4,345.58,342.87,344.93,3032280.0,343.4,345.58,342.87,344.93,3032280.0
2025-02-12 14:30:00,344.95,346.19,343.96,345.8,3127619.0,344.95,346.19,343.96,345.8,3127619.0
2025-02-12 15:00:00,345.74,346.4,344.5,345.81,3120604.0,345.74,346.4,344.5,345.81,3120604.0
2025-02-12 15:30:00,345.75,345.98,335.66,336.46,9718280.0,345.75,345.98,335.66,336.46,9718280.0
2025-02-13 09:30:00,345.0,350.8,342.85,347.91,10683230.0,345.0,350.8,342.85,347.91,10683230.0
2025-02-13 10:00:00,348.0,355.84,347.71,354.93,8162410.0,348.0,355.84,347.71,354.93,8162410.0
2025-02-13 10:30:00,355.0,358.69,354.75,356.85,6516726.0,355.0,358.69,354.75,356.85,6516726.0
2025-02-13 11:00:00,356.82,357.07,352.22,352.74,5501971.0,356.82,357.07,352.22,352.74,5501971.0
2025-02-13 11:30:00,352.75,352.98,348.45,349.2,5245255.0,352.75,352.98,348.45,349.2,5245255.0
2025-02-13 12:00:00,349.22,351.5,348.17,350.2,3495269.0,349.22,351.5,348.17,350.2,3495269.0
2025-02-13 12:30:00,350.19,351.34,348.42,350.67,3072004.0,350.19,351.34,348.42,350.67,3072004.0
2025-02-13 13:00:00,350.7,352.35,349.52,350.47,3226511.0,350.7,352.35,349.52,350.47,3226511.0
2025-02-13 13:30:00,350.44,352.99,350.44,351.14,2781795.0,350.44,352.99,350.44,351.14,2781795.0
2025-02-13 14:00:00,351.12,352.52,349.93,352.23,2172333.0,351.12,352.52,349.93,352.23,2172333.0
2025-02-13 14:30:00,352.25,353.12,351.78,352.45,1875104.0,352.25,353.12,351.78,352.45,1875104.0
2025-02-13 15:00:00,352.52,355.08,352.39,355.02,3045390.0,352.52,355.08,352.39,355.02,3045390.0
2025-02-13 15:30:00,355.0,356.9,353.85,356.03,5589984.0,355.0,356.9,353.85,356.03,5589984.0
2025-02-14 09:30:00,360.49,362.0,352.41,353.06,9804857.0,360.49,362.0,352.41,353.06,9804857.0
2025-02-14 10:00:00,353.07,355.96,351.61,352.42,5906441.0,353.07,355.96,351.61,352.42,5906441.0
2025-02-14 10:30:00,352.48,353.07,350.03,351.3,4345747.0,352.48,353.07,350.03,351.3,4345747.0
2025-02-14 11:00:00,351.36,352.46,347.5,351.56,5775395.0,351.36,352.46,347.5,351.56,5775395.0
2025-02-14 11:30:00,351.55,352.74,350.05,351.55,2619027.0,351.55,352.74,350.05,351.55,2619027.0
2025-02-14 12:00:00,351.53,352.07,348.62,349.11,2723079.0,351.53,352.07,348.62,349.11,2723079.0
2025-02-14 12:30:00,349.13,351.34,348.88,351.01,2043628.0,349.13,351.34,348.88,351.01,2043628.0
2025-02-14 13:00:00,351.03,351.85,350.41,351.23,1484608.0,351.03,351.85,350.41,351.23,1484608.0
2025-02-14 13:30:00,351.22,354.55,351.2,352.96,2643149.0,351.22,354.55,351.2,352.96,2643149.0
2025-02-14 14:00:00,352.95,354.05,352.66,353.14,1757435.0,352.95,354.05,352.66,353.14,1757435.0
2025-02-14 14:30:00,353.11,354.6,352.31,354.4,2173659.0,353.11,354.6,352.31,354.4,2173659.0
2025-02-14 15:00:00,354.38,356.18,353.58,355.87,2742925.0,354.38,356.18,353.58,355.87,2742925.0
2025-02-14 15:30:00,355.83,356.44,354.28,355.9,3724042.0,355.83,356.44,354.28,355.9,3724042.0
2025-02-18 09:30:00,355.22,359.1,352.55,357.5,8211459.0,355.22,359.1,352.55,357.5,8211459.0
2025-02-18 10:00:00,357.36,358.17,353.53,353.94,4100374.0,357.36,358.17,353.53,353.94,4100374.0
2025-02-18 10:30:00,353.95,356.66,353.46,356.39,2705236.0,353.95,356.66,353.46,356.39,2705236.0
2025-02-18 11:00:00,356.35,357.18,354.77,356.25,2022963.0,356.35,357.18,354.77,356.25,2022963.0
2025-02-18 11:30:00,356.21,357.17,355.25,355.34,1655978.0,356.21,357.17,355.25,355.34,1655978.0
2025-02-18 12:00:00,355.37,355.37,353.8,354.42,1835461.0,355.37,355.37,353.8,354.42,1835461.0
2025-02-18 12:30:00,354.4,355.26,353.74,354.64,1478317.0,354.4,355.26,353.74,354.64,1478317.0
2025-02-18 13:00:00,354.61,354.62,350.02,351.29,3176650.0,354.61,354.62,350.02,351.29,3176650.0
2025-02-18 13:30:00,351.33,351.73,350.5,351.43,1605554.0,351.33,351.73,350.5,351.43,1605554.0
2025-02-18 14:00:00,351.45,353.47,351.36,352.67,2066535.0,351.45,353.47,351.36,352.67,2066535.0
2025-02-18 14:30:00,352.68,354.67,352.36,354.08,1591367.0,352.68,354.67,352.36,354.08,1591367.0
2025-02-18 15:00:00,353.99,354.35,352.76,352.76,1346350.0,353.99,354.35,352.76,352.76,1346350.0
2025-02-18 15:30:00,352.76,354.33,352.33,354.05,2456262.0,352.76,354.33,352.33,354.05,2456262.0
2025-02-19 09:30:00,353.93,365.5,353.67,363.71,10919595.0,353.93,365.5,353.67,363.71,10919595.0
2025-02-19 10:00:00,363.83,367.34,362.12,363.32,7085958.0,363.83,367.34,362.12,363.32,7085958.0
2025-02-19 10:30:00,363.33,364.25,359.75,360.67,4676380.0,363.33,364.25,359.75,360.67,4676380.0
2025-02-19 11:00:00,360.67,361.6,359.14,359.97,3231152.0,360.67,361.6,359.14,359.97,3231152.0
2025-02-19 11:30:00,359.91,361.1,358.26,360.91,3106627.0,359.91,361.1,358.26,360.91,3106627.0
2025-02-19 12:00:00,360.88,365.14,360.65,364.61,4020203.0,360.88,365.14,360.65,364.61,4020203.0
2025-02-19 12:30:00,364.63,364.64,361.82,362.42,2271379.0,364.63,364.64,361.82,362.42,2271379.0
2025-02-19 13:00:00,362.47,363.7,361.59,362.9,1779937.0,362.47,363.7,361.59,362.9,1779937.0
2025-02-19 13:30:00,362.92,364.25,360.62,360.76,1710794.0,362.92,364.25,360.62,360.76,1710794.0
2025-02-19 14:00:00,360.76,363.2,359.65,362.56,2363746.0,360.76,363.2,359.65,362.56,2363746.0
2025-02-19 14:30:00,362.46,363.34,362.04,362.69,1357839.0,362.46,363.34,362.04,362.69,1357839.0
2025-02-19 15:00:00,362.66,362.75,357.87,358.11,2616823.0,362.66,362.75,357.87,358.11,2616823.0
2025-02-19 15:30:00,358.09,361.94,357.35,360.6,3688629.0,358.09,361.94,357.35,360.6,3688629.0
2025-02-20 09:30:00,361.51,362.3,350.45,350.71,7584807.0,361.51,362.3,350.45,350.71,7584807.0
2025-02-20 10:00:00,350.75,354.19,348.0,352.14,5315649.0,350.75,354.19,348.0,352.14,5315649.0
2025-02-20 10:30:00,352.06,353.46,349.8,350.25,2890295.0,352.06,353.46,349.8,350.25,2890295.0
2025-02-20 11:00:00,350.13,354.28,349.89,354.19,2940301.0,350.13,354.28,349.89,354.19,2940301.0
2025-02-20 11:30:00,354.23,354.9,352.6,353.01,1799457.0,354.23,354.9,352.6,353.01,1799457.0
2025-02-20 12:00:00,353.0,354.95,352.86,353.9,1487156.0,353.0,354.95,352.86,353.9,1487156.0
2025-02-20 12:30:00,353.92,355.33,352.14,352.59,1462431.0,353.92,355.33,352.14,352.59,1462431.0
2025-02-20 13:00:00,352.54,353.75,351.68,353.45,1114645.0,352.54,353.75,351.68,353.45,1114645.0
2025-02-20 13:30:00,353.4,353.65,352.5,353.13,864308.0,353.4,353.65,352.5,353.13,864308.0
2025-02-20 14:00:00,353.07,353.43,352.36,352.98,944758.0,353.07,353.43,352.36,352.98,944758.0
2025-02-20 14:30:00,352.92,354.21,350.9,354.06,1643145.0,352.92,354.21,350.9,354.06,1643145.0
2025-02-20 15:00:00,354.06,354.73,352.93,353.7,1402812.0,354.06,354.73,352.93,353.7,1402812.0
2025-02-20 15:30:00,353.65,354.88,352.75,354.38,2026207.0,353.65,354.88,352.75,354.38,2026207.0
2025-02-21 09:30:00,353.62,354.98,350.28,352.08,5411388.0,353.62,354.98,350.28,352.08,5411388.0
2025-02-21 10:00:00,351.65,353.98,348.61,348.65,3742822.0,351.65,353.98,348.61,348.65,3742822.0
2025-02-21 10:30:00,348.6,348.69,344.84,347.86,5427046.0,348.6,348.69,344.84,347.86,5427046.0
2025-02-21 11:00:00,347.83,348.37,345.5,346.09,2782870.0,347.83,348.37,345.5,346.09,2782870.0
2025-02-21 11:30:00,346.04,346.3,341.94,343.04,3929592.0,346.04,346.3,341.94,343.04,3929592.0
2025-02-21 12:00:00,343.04,343.63,340.1,340.89,3367745.0,343.04,343.63,340.1,340.89,3367745.0
2025-02-21 12:30:00,340.91,341.27,338.45,339.53,3606278.0,340.91,341.27,338.45,339.53,3606278.0
2025-02-21 13:00:00,339.49,340.69,337.21,340.12,3803401.0,339.49,340.69,337.21,340.12,3803401.0
2025-02-21 13:30:00,340.14,342.78,338.3,338.38,3232473.0,340.14,342.78,338.3,338.38,3232473.0
2025-02-21 14:00:00,338.31,339.08,335.4,335.65,3458687.0,338.31,339.08,335.4,335.65,3458687.0
2025-02-21 14:30:00,335.63,337.76,334.42,336.94,4343929.0,335.63,337.76,334.42,336.94,4343929.0
2025-02-21 15:00:00,336.88,338.79,335.93,336.41,3348857.0,336.88,338.79,335.93,336.41,3348857.0
2025-02-21 15:30:00,336.42,338.25,334.99,337.6,5096625.0,336.42,338.25,334.99,337.6,5096625.0
2025-02-24 09:30:00,338.14,342.4,328.3,329.22,10273688.0,338.14,342.4,328.3,329.22,10273688.0
2025-02-24 10:00:00,329.3,332.65,324.7,326.6,8359959.0,329.3,332.65,324.7,326.6,8359959.0
2025-02-24 10:30:00,326.6,330.21,326.5,328.11,3703966.0,326.6,330.21,326.5,328.11,3703966.0
2025-02-24 11:00:00,328.15,334.2,326.9,333.85,3918928.0,328.15,334.2,326.9,333.85,3918928.0
2025-02-24 11:30:00,333.89,334.87,331.84,332.49,3293429.0,333.89,334.87,331.84,332.49,3293429.0
2025-02-24 12:00:00,332.47,338.96,332.46,337.03,3432950.0,332.47,338.96,332.46,337.03,3432950.0
2025-02-24 12:30:00,337.09,338.64,335.9,336.18,2182294.0,337.09,338.64,335.9,336.18,2182294.0
2025-02-24 13:00:00,336.19,338.88,336.04,338.34,1788952.0,336.19,338.88,336.04,338.34,1788952.0
2025-02-24 13:30:00,338.4,338.55,336.3,336.53,1699810.0,338.4,338.55,336.3,336.53,1699810.0
2025-02-24 14:00:00,336.52,337.95,333.34,333.41,2392465.0,336.52,337.95,333.34,333.41,2392465.0
2025-02-24 14:30:00,333.44,335.6,332.83,334.67,1997220.0,333.44,335.6,332.83,334.67,1997220.0
2025-02-24 15:00:00,334.71,334.97,331.72,331.87,2180542.0,334.71,334.97,331.72,331.87,2180542.0
2025-02-24 15:30:00,331.86,333.6,329.89,330.37,3958442.0,331.86,333.6,329.89,330.37,3958442.0
2025-02-25 09:30:00,327.03,328.89,312.5,313.1,14430001.0,327.03,328.89,312.5,313.1,14430001.0
2025-02-25 10:00:00,313.2,313.2,305.39,306.37,11700789.0,313.2,313.2,305.39,306.37,11700789.0
2025-02-25 10:30:00,306.44,308.76,301.41,304.17,12320979.0,306.44,308.76,301.41,304.17,12320979.0
2025-02-25 11:00:00,304.35,304.74,300.11,301.31,8456112.0,304.35,304.74,300.11,301.31,8456112.0
2025-02-25 11:30:00,301.34,306.47,298.87,305.89,7985525.0,301.34,306.47,298.87,305.89,7985525.0
2025-02-25 12:00:00,305.95,305.95,301.83,303.42,4046446.0,305.95,305.95,301.83,303.42,4046446.0
2025-02-25 12:30:00,303.5,305.19,301.72,303.64,3865746.0,303.5,305.19,301.72,303.64,3865746.0
2025-02-25 13:00:00,303.64,306.38,301.96,302.38,4090437.0,303.64,306.38,301.96,302.38,4090437.0
2025-02-25 13:30:00,302.4,304.3,300.66,300.79,3533896.0,302.4,304.3,300.66,300.79,3533896.0
2025-02-25 14:00:00,300.79,301.55,297.25,298.31,5635716.0,300.79,301.55,297.25,298.31,5635716.0
2025-02-25 14:30:00,298.31,302.15,298.13,301.47,4632144.0,298.31,302.15,298.13,301.47,4632144.0
2025-02-25 15:00:00,301.5,304.05,299.93,302.7,4824030.0,301.5,304.05,299.93,302.7,4824030.0
2025-02-25 15:30:00,302.68,303.74,298.35,302.49,7783771.0,302.68,303.74,298.35,302.49,7783771.0
2025-02-26 09:30:00,303.61,309.0,302.8,305.55,9795046.0,303.61,309.0,302.8,305.55,9795046.0
2025-02-26 10:00:00,305.56,307.2,294.23,295.25,8300973.0,305.56,307.2,294.23,295.25,8300973.0
2025-02-26 10:30:00,295.3,300.99,295.3,300.55,7329761.0,295.3,300.99,295.3,300.55,7329761.0
2025-02-26 11:00:00,300.57,301.0,297.51,298.78,3980311.0,300.57,301.0,297.51,298.78,3980311.0
2025-02-26 11:30:00,298.78,302.26,298.0,298.27,3554926.0,298.78,302.26,298.0,298.27,3554926.0
2025-02-26 12:00:00,298.35,301.86,297.75,300.68,2747095.0,298.35,301.86,297.75,300.68,2747095.0
2025-02-26 12:30:00,300.64,301.3,296.01,296.46,2979361.0,300.64,301.3,296.01,296.46,2979361.0
2025-02-26 13:00:00,296.48,297.22,293.42,293.44,4195753.0,296.48,297.22,293.42,293.44,4195753.0
2025-02-26 13:30:00,293.44,294.9,291.45,291.52,4423908.0,293.44,294.9,291.45,291.52,4423908.0
2025-02-26 14:00:00,291.47,292.81,289.41,290.25,5304619.0,291.47,292.81,289.41,290.25,5304619.0
2025-02-26 14:30:00,290.25,292.63,288.98,289.22,3539771.0,290.25,292.63,288.98,289.22,3539771.0
2025-02-26 15:00:00,289.27,291.21,288.08,289.02,4474055.0,289.27,291.21,288.08,289.02,4474055.0
2025-02-26 15:30:00,289.0,292.68,288.04,290.89,6321667.0,289.0,292.68,288.04,290.89,6321667.0
2025-02-27 09:30:00,291.16,297.23,283.04,283.16,12884912.0,291.16,297.23,283.04,283.16,12884912.0
2025-02-27 10:00:00,283.04,293.43,280.91,293.36,10559726.0,283.04,293.43,280.91,293.36,10559726.0
2025-02-27 10:30:00,293.32,293.52,286.06,286.46,6383652.0,293.32,293.52,286.06,286.46,6383652.0
2025-02-27 11:00:00,286.64,292.0,285.85,288.4,4528242.0,286.64,292.0,285.85,288.4,4528242.0
2025-02-27 11:30:00,288.52,289.19,285.41,285.66,3417216.0,288.52,289.19,285.41,285.66,3417216.0
2025-02-27 12:00:00,285.74,287.3,284.33,285.95,3406842.0,285.74,287.3,284.33,285.95,3406842.0
2025-02-27 12:30:00,286.0,289.83,284.69,289.54,3747225.0,286.0,289.83,284.69,289.54,3747225.0
2025-02-27 13:00:00,289.59,291.67,287.96,291.31,3467650.0,289.59,291.67,287.96,291.31,3467650.0
2025-02-27 13:30:00,291.33,291.83,288.4,288.53,2473182.0,291.33,291.83,288.4,288.53,2473182.0
2025-02-27 14:00:00,288.53,288.73,284.63,284.94,3520667.0,288.53,288.73,284.63,284.94,3520667.0
2025-02-27 14:30:00,284.95,285.93,282.96,284.72,3768616.0,284.95,285.93,282.96,284.72,3768616.0
2025-02-27 15:00:00,284.63,284.71,281.5,281.93,4202338.0,284.63,284.71,281.5,281.93,4202338.0
2025-02-27 15:30:00,281.93,284.67,281.26,281.96,5393258.0,281.93,284.67,281.26,281.96,5393258.0
2025-02-28 09:30:00,279.5,285.15,273.6,281.37,15340519.0,279.5,285.15,273.6,281.37,15340519.0
2025-02-28 10:00:00,281.36,292.57,278.32,292.35,10811805.0,281.36,292.57,278.32,292.35,10811805.0
2025-02-28 10:30:00,292.4,293.0,287.98,291.76,6230649.0,292.4,293.0,287.98,291.76,6230649.0
2025-02-28 11:00:00,291.76,292.08,287.42,287.94,4685264.0,291.76,292.08,287.42,287.94,4685264.0
2025-02-28 11:30:00,287.94,291.05,287.17,288.75,3434126.0,287.94,291.05,287.17,288.75,3434126.0
2025-02-28 12:00:00,288.69,291.94,288.44,290.27,3040229.0,288.69,291.94,288.44,290.27,3040229.0
2025-02-28 12:30:00,290.27,290.85,283.81,283.87,3995461.0,290.27,290.85,283.81,283.87,3995461.0
2025-02-28 13:00:00,283.99,286.3,281.33,286.12,4656533.0,283.99,286.3,281.33,286.12,4656533.0
2025-02-28 13:30:00,286.06,287.48,282.81,283.17,3739480.0,286.06,287.48,282.81,283.17,3739480.0
2025-02-28 14:00:00,283.18,286.17,283.07,285.92,2484162.0,283.18,286.17,283.07,285.92,2484162.0
2025-02-28 14:30:00,285.91,291.0,285.18,289.75,4274933.0,285.91,291.0,285.18,289.75,4274933.0
2025-02-28 15:00:00,289.72,293.4,288.82,293.26,4683859.0,289.72,293.4,288.82,293.26,4683859.0
2025-02-28 15:30:00,293.26,293.62,288.89,293.31,7186865.0,293.26,293.62,288.89,293.31,7186865.0
2025-03-03 09:30:00,300.32,303.94,293.2,295.1,15851186.0,300.32,303.94,293.2,295.1,15851186.0
2025-03-03 10:00:00,294.95,300.92,291.69,300.73,8093512.0,294.95,300.92,291.69,300.73,8093512.0
2025-03-03 10:30:00,300.78,301.7,294.86,295.42,5472293.0,300.78,301.7,294.86,295.42,5472293.0
2025-03-03 11:00:00,295.49,300.73,295.2,298.94,4575403.0,295.49,300.73,295.2,298.94,4575403.0
2025-03-03 11:30:00,298.99,302.48,297.44,301.65,4443189.0,298.99,302.48,297.44,301.65,4443189.0
2025-03-03 12:00:00,301.65,301.65,297.93,298.48,3266404.0,301.65,301.65,297.93,298.48,3266404.0
2025-03-03 12:30:00,298.49,298.7,289.35,289.94,6214580.0,298.49,298.7,289.35,289.94,6214580.0
2025-03-03 13:00:00,289.96,290.55,285.03,285.42,6929760.0,289.96,290.55,285.03,285.42,6929760.0
2025-03-03 13:30:00,285.51,289.58,284.71,287.85,4467450.0,285.51,289.58,284.71,287.85,4467450.0
2025-03-03 14:00:00,287.78,289.81,286.3,286.43,3361962.0,287.78,289.81,286.3,286.43,3361962.0
2025-03-03 14:30:00,286.43,290.26,283.12,283.34,4273629.0,286.43,290.26,283.12,283.34,4273629.0
2025-03-03 15:00:00,283.26,283.39,279.06,280.09,6631958.0,283.26,283.39,279.06,280.09,6631958.0
2025-03-03 15:30:00,280.06,284.98,277.3,284.78,7962738.0,280.06,284.98,277.3,284.78,7962738.0
2025-03-04 09:30:00,270.9,278.28,265.78,265.89,16088601.0,270.9,278.28,265.78,265.89,16088601.0
2025-03-04 10:00:00,265.88,267.92,261.84,265.61,11178959.0,265.88,267.92,261.84,265.61,11178959.0
2025-03-04 10:30:00,265.57,267.82,263.68,265.79,6176506.0,265.57,267.82,263.68,265.79,6176506.0
2025-03-04 11:00:00,265.83,266.7,262.07,262.76,5161911.0,265.83,266.7,262.07,262.76,5161911.0
2025-03-04 11:30:00,262.68,269.76,262.61,268.23,5412008.0,262.68,269.76,262.61,268.23,5412008.0
2025-03-04 12:00:00,268.19,273.07,266.65,271.99,4896914.0,268.19,273.07,266.65,271.99,4896914.0
2025-03-04 12:30:00,271.91,272.99,268.75,270.43,4471418.0,271.91,272.99,268.75,270.43,4471418.0
2025-03-04 13:00:00,270.47,274.45,269.77,271.14,4342533.0,270.47,274.45,269.77,271.14,4342533.0
2025-03-04 13:30:00,271.11,276.66,270.12,276.35,3943374.0,271.11,276.66,270.12,276.35,3943374.0
2025-03-04 14:00:00,276.32,281.5,275.8,279.16,5923053.0,276.32,281.5,275.8,279.16,5923053.0
2025-03-04 14:30:00,279.24,280.73,277.6,280.34,3739726.0,279.24,280.73,277.6,280.34,3739726.0
2025-03-04 15:00:00,280.25,284.35,278.84,282.98,4926198.0,280.25,284.35,278.84,282.98,4926198.0
2025-03-04 15:30:00,282.92,283.32,270.33,271.99,9588952.0,282.92,283.32,270.33,271.99,9588952.0
2025-03-05 09:30:00,273.0,275.62,267.71,271.5,11907165.0,273.0,275.62,267.71,271.5,11907165.0
2025-03-05 10:00:00,271.5,278.27,269.5,270.24,9096033.0,271.5,278.27,269.5,270.24,9096033.0
2025-03-05 10:30:00,270.25,274.5,269.41,272.88,5252110.0,270.25,274.5,269.41,272.88,5252110.0
2025-03-05 11:00:00,272.88,272.88,268.8,270.6,5032061.0,272.88,272.88,268.8,270.6,5032061.0
2025-03-05 11:30:00,270.55,273.53,268.0,272.25,4705635.0,270.55,273.53,268.0,272.25,4705635.0
2025-03-05 12:00:00,272.15,274.15,271.41,273.19,3540429.0,272.15,274.15,271.41,273.19,3540429.0
2025-03-05 12:30:00,273.13,276.06,271.53,275.36,4035050.0,273.13,276.06,271.53,275.36,4035050.0
2025-03-05 13:00:00,275.36,275.47,271.0,272.43,3296495.0,275.36,275.47,271.0,272.43,3296495.0
2025-03-05 13:30:00,272.38,274.96,271.2,274.82,2926823.0,272.38,274.96,271.2,274.82,2926823.0
2025-03-05 14:00:00,274.72,279.16,273.66,276.94,4650130.0,274.72,279.16,273.66,276.94,4650130.0
2025-03-05 14:30:00,277.0,277.87,275.23,276.19,2956931.0,277.0,277.87,275.23,276.19,2956931.0
2025-03-05 15:00:00,276.19,278.14,273.52,276.82,4200515.0,276.19,278.14,273.52,276.82,4200515.0
2025-03-05 15:30:00,276.8,279.55,275.26,279.26,5494523.0,276.8,279.55,275.26,279.26,5494523.0
2025-03-06 09:30:00,272.07,272.12,264.4,266.59,11361402.0,272.07,272.12,264.4,266.59,11361402.0
2025-03-06 10:00:00,266.59,271.5,265.62,270.71,6854093.0,266.59,271.5,265.62,270.71,6854093.0
2025-03-06 10:30:00,270.72,272.65,268.66,269.82,4914851.0,270.72,272.65,268.66,269.82,4914851.0
2025-03-06 11:00:00,269.94,271.44,267.58,269.33,4091763.0,269.94,271.44,267.58,269.33,4091763.0
2025-03-06 11:30:00,269.33,271.24,264.65,264.7,4822543.0,269.33,271.24,264.65,264.7,4822543.0
2025-03-06 12:00:00,264.7,265.77,262.85,263.33,5138288.0,264.7,265.77,262.85,263.33,5138288.0
2025-03-06 12:30:00,263.39,264.73,261.77,263.98,4060449.0,263.39,264.73,261.77,263.98,4060449.0
2025-03-06 13:00:00,263.91,264.64,262.45,262.95,3187582.0,263.91,264.64,262.45,262.95,3187582.0
2025-03-06 13:30:00,263.0,263.58,260.11,262.76,4452612.0,263.0,263.58,260.11,262.76,4452612.0
2025-03-06 14:00:00,262.75,263.17,260.02,260.56,3908654.0,262.75,263.17,260.02,260.56,3908654.0
2025-03-06 14:30:00,260.45,266.62,260.02,261.83,5524407.0,260.45,266.62,260.02,261.83,5524407.0
2025-03-06 15:00:00,261.86,264.34,260.08,261.12,4746029.0,261.86,264.34,260.08,261.12,4746029.0
2025-03-06 15:30:00,261.17,264.34,260.55,263.43,6700501.0,261.17,264.34,260.55,263.43,6700501.0
2025-03-07 09:30:00,259.29,266.25,258.97,262.01,10760835.0,259.29,266.25,258.97,262.01,10760835.0
2025-03-07 10:00:00,262.12,264.38,260.63,260.95,5561801.0,262.12,264.38,260.63,260.95,5561801.0
2025-03-07 10:30:00,260.9,261.6,256.97,259.02,6998965.0,260.9,261.6,256.97,259.02,6998965.0
2025-03-07 11:00:00,258.94,259.79,254.31,254.39,4848454.0,258.94,259.79,254.31,254.39,4848454.0
2025-03-07 11:30:00,254.42,255.73,250.73,252.65,6620340.0,254.42,255.73,250.73,252.65,6620340.0
2025-03-07 12:00:00,252.71,256.1,252.31,256.04,5096722.0,252.71,256.1,252.31,256.04,5096722.0
2025-03-07 12:30:00,256.09,261.16,254.9,256.79,6066196.0,256.09,261.16,254.9,256.79,6066196.0
2025-03-07 13:00:00,256.86,262.89,256.58,260.2,5044270.0,256.86,262.89,256.58,260.2,5044270.0
2025-03-07 13:30:00,260.27,264.07,259.67,263.4,3946966.0,260.27,264.07,259.67,263.4,3946966.0
2025-03-07 14:00:00,263.43,264.27,261.35,263.11,3766029.0,263.43,264.27,261.35,263.11,3766029.0
2025-03-07 14:30:00,263.15,263.57,259.23,260.59,4045543.0,263.15,263.57,259.23,260.59,4045543.0
2025-03-07 15:00:00,260.55,262.77,260.09,261.62,3465989.0,260.55,262.77,260.09,261.62,3465989.0
2025-03-07 15:30:00,261.62,263.5,258.46,262.65,6126777.0,261.62,263.5,258.46,262.65,6126777.0
2025-03-10 09:30:00,252.5,253.37,243.39,243.9,15595780.0,252.5,253.37,243.39,243.9,15595780.0
2025-03-10 10:00:00,243.93,243.96,238.88,239.73,12059889.0,243.93,243.96,238.88,239.73,12059889.0
2025-03-10 10:30:00,239.81,241.49,237.6,238.9,10165335.0,239.81,241.49,237.6,238.9,10165335.0
2025-03-10 11:00:00,238.84,241.11,238.83,240.16,4960890.0,238.84,241.11,238.83,240.16,4960890.0
2025-03-10 11:30:00,240.15,243.11,238.34,238.69,6488666.0,240.15,243.11,238.34,238.69,6488666.0
2025-03-10 12:00:00,238.66,239.44,233.03,234.3,9263904.0,238.66,239.44,233.03,234.3,9263904.0
2025-03-10 12:30:00,234.33,234.95,230.11,230.97,8646259.0,234.33,234.95,230.11,230.97,8646259.0
2025-03-10 13:00:00,230.94,231.3,225.59,227.05,12720970.0,230.94,231.3,225.59,227.05,12720970.0
2025-03-10 13:30:00,227.06,228.85,225.03,225.76,6779081.0,227.06,228.85,225.03,225.76,6779081.0
2025-03-10 14:00:00,225.74,227.5,224.12,226.0,7196548.0,225.74,227.5,224.12,226.0,7196548.0
2025-03-10 14:30:00,226.01,227.1,222.65,222.84,6627376.0,226.01,227.1,222.65,222.84,6627376.0
2025-03-10 15:00:00,222.84,223.48,220.66,221.58,11282569.0,222.84,223.48,220.66,221.58,11282569.0
2025-03-10 15:30:00,221.57,224.8,220.0,222.06,16125044.0,221.57,224.8,220.0,222.06,16125044.0
2025-03-11 09:30:00,225.32,236.29,222.0,232.9,22101110.0,225.32,236.29,222.0,232.9,22101110.0
2025-03-11 10:00:00,232.84,235.8,222.57,222.65,14713978.0,232.84,235.8,222.57,222.65,14713978.0
2025-03-11 10:30:00,222.59,226.42,218.13,223.95,13711632.0,222.59,226.42,218.13,223.95,13711632.0
2025-03-11 11:00:00,223.93,230.99,223.15,228.45,8877660.0,223.93,230.99,223.15,228.45,8877660.0
2025-03-11 11:30:00,228.39,232.7,227.35,227.59,7308629.0,228.39,232.7,227.35,227.59,7308629.0
2025-03-11 12:00:00,227.59,229.29,225.91,228.24,5514201.0,227.59,229.29,225.91,228.24,5514201.0
2025-03-11 12:30:00,228.3,230.45,226.39,227.3,4931292.0,228.3,230.45,226.39,227.3,4931292.0
2025-03-11 13:00:00,227.3,227.7,223.55,223.81,5036307.0,227.3,227.7,223.55,223.81,5036307.0
2025-03-11 13:30:00,223.75,228.7,223.57,228.26,4943387.0,223.75,228.7,223.57,228.26,4943387.0
2025-03-11 14:00:00,228.26,234.44,228.15,233.23,6817633.0,228.26,234.44,228.15,233.23,6817633.0
2025-03-11 14:30:00,233.17,237.07,231.53,235.04,7812404.0,233.17,237.07,231.53,235.04,7812404.0
2025-03-11 15:00:00,235.06,235.71,230.82,232.68,8265190.0,235.06,235.71,230.82,232.68,8265190.0
2025-03-11 15:30:00,232.73,234.99,229.62,230.5,8684315.0,232.73,234.99,229.62,230.5,8684315.0
2025-03-12 09:30:00,247.22,251.69,244.3,246.68,20983882.0,247.22,251.69,244.3,246.68,20983882.0
2025-03-12 10:00:00,246.67,250.85,245.38,246.9,10232531.0,246.67,250.85,245.38,246.9,10232531.0
2025-03-12 10:30:00,246.95,247.36,242.76,244.23,9081241.0,246.95,247.36,242.76,244.23,9081241.0
2025-03-12 11:00:00,244.29,245.42,241.1,244.82,7476357.0,244.29,245.42,241.1,244.82,7476357.0
2025-03-12 11:30:00,244.88,247.58,244.53,246.87,5490987.0,244.88,247.58,244.53,246.87,5490987.0
2025-03-12 12:00:00,246.85,249.99,245.48,249.3,5767976.0,246.85,249.99,245.48,249.3,5767976.0
2025-03-12 12:30:00,249.31,251.84,247.4,247.71,6476092.0,249.31,251.84,247.4,247.71,6476092.0
2025-03-12 13:00:00,247.75,250.98,247.47,250.24,4599549.0,247.75,250.98,247.47,250.24,4599549.0
2025-03-12 13:30:00,250.12,251.1,245.75,245.78,4642942.0,250.12,251.1,245.75,245.78,4642942.0
2025-03-12 14:00:00,245.8,249.5,245.75,249.38,4248575.0,245.8,249.5,245.75,249.38,4248575.0
2025-03-12 14:30:00,249.43,249.85,247.68,249.18,3351387.0,249.43,249.85,247.68,249.18,3351387.0
2025-03-12 15:00:00,249.16,249.33,247.45,247.7,3764456.0,249.16,249.33,247.45,247.7,3764456.0
2025-03-12 15:30:00,247.74,248.38,245.98,248.28,7693581.0,247.74,248.38,245.98,248.28,7693581.0
2025-03-13 09:30:00,248.13,248.28,235.7,236.11,15473138.0,248.13,248.28,235.7,236.11,15473138.0
2025-03-13 10:00:00,236.05,241.82,234.0,239.46,12163591.0,236.05,241.82,234.0,239.46,12163591.0
2025-03-13 10:30:00,239.5,240.7,236.45,237.09,6827479.0,239.5,240.7,236.45,237.09,6827479.0
2025-03-13 11:00:00,237.05,238.35,235.7,236.15,4994800.0,237.05,238.35,235.7,236.15,4994800.0
2025-03-13 11:30:00,236.13,236.44,232.6,234.36,6332952.0,236.13,236.44,232.6,234.36,6332952.0
2025-03-13 12:00:00,234.42,236.0,234.13,235.37,3808621.0,234.42,236.0,234.13,235.37,3808621.0
2025-03-13 12:30:00,235.4,238.49,234.6,237.16,5495789.0,235.4,238.49,234.6,237.16,5495789.0
2025-03-13 13:00:00,237.09,238.18,235.01,236.07,3420705.0,237.09,238.18,235.01,236.07,3420705.0
2025-03-13 13:30:00,236.04,239.28,235.45,238.07,3572701.0,236.04,239.28,235.45,238.07,3572701.0
2025-03-13 14:00:00,238.0,241.34,237.87,240.71,5110320.0,238.0,241.34,237.87,240.71,5110320.0
2025-03-13 14:30:00,240.75,242.15,239.8,241.37,4338981.0,240.75,242.15,239.8,241.37,4338981.0
2025-03-13 15:00:00,241.35,242.6,239.27,239.73,4126046.0,241.35,242.6,239.27,239.73,4126046.0
2025-03-13 15:30:00,239.83,240.93,238.15,240.69,5459336.0,239.83,240.93,238.15,240.69,5459336.0
2025-03-14 09:30:00,247.31,250.64,243.02,243.26,12821424.0,247.31,250.64,243.02,243.26,12821424.0
2025-03-14 10:00:00,243.06,244.7,240.73,241.04,8656505.0,243.06,244.7,240.73,241.04,8656505.0
2025-03-14 10:30:00,241.13,245.48,240.88,245.45,6412999.0,241.13,245.48,240.88,245.45,6412999.0
2025-03-14 11:00:00,245.47,248.73,245.06,248.6,6607629.0,245.47,248.73,245.06,248.6,6607629.0
2025-03-14 11:30:00,248.58,249.76,248.11,249.08,5041676.0,248.58,249.76,248.11,249.08,5041676.0
2025-03-14 12:00:00,249.04,249.08,246.41,246.81,4269779.0,249.04,249.08,246.41,246.81,4269779.0
2025-03-14 12:30:00,246.79,249.2,246.41,248.9,3028126.0,246.79,249.2,246.41,248.9,3028126.0
2025-03-14 13:00:00,248.85,249.66,247.72,248.01,3275374.0,248.85,249.66,247.72,248.01,3275374.0
2025-03-14 13:30:00,247.99,249.35,247.42,248.64,2723561.0,247.99,249.35,247.42,248.64,2723561.0
2025-03-14 14:00:00,248.69,249.9,248.33,249.1,3198501.0,248.69,249.9,248.33,249.1,3198501.0
2025-03-14 14:30:00,249.14,251.58,249.0,249.86,4754382.0,249.14,251.58,249.0,249.86,4754382.0
2025-03-14 15:00:00,249.8,251.0,248.0,248.49,3882615.0,249.8,251.0,248.0,248.49,3882615.0
2025-03-14 15:30:00,248.51,250.33,247.79,249.97,6103441.0,248.51,250.33,247.79,249.97,6103441.0
2025-03-17 09:30:00,245.01,245.4,238.87,243.64,13669330.0,245.01,245.4,238.87,243.64,13669330.0
2025-03-17 10:00:00,243.72,243.98,237.2,237.34,8310975.0,243.72,243.98,237.2,237.34,8310975.0
2025-03-17 10:30:00,237.34,240.44,236.15,236.69,7795659.0,237.34,240.44,236.15,236.69,7795659.0
2025-03-17 11:00:00,236.68,237.58,234.5,235.6,6418303.0,236.68,237.58,234.5,235.6,6418303.0
2025-03-17 11:30:00,235.6,236.13,233.51,234.4,6046923.0,235.6,236.13,233.51,234.4,6046923.0
2025-03-17 12:00:00,234.44,236.1,233.02,233.37,5117446.0,234.44,236.1,233.02,233.37,5117446.0
2025-03-17 12:30:00,233.4,234.52,232.8,233.97,4143517.0,233.4,234.52,232.8,233.97,4143517.0
2025-03-17 13:00:00,233.93,236.71,233.33,236.36,4539708.0,233.93,236.71,233.33,236.36,4539708.0
2025-03-17 13:30:00,236.36,237.73,235.79,236.8,4017449.0,236.36,237.73,235.79,236.8,4017449.0
2025-03-17 14:00:00,236.79,239.32,236.18,239.3,4531583.0,236.79,239.32,236.18,239.3,4531583.0
2025-03-17 14:30:00,239.3,240.42,238.96,239.75,3941440.0,239.3,240.42,238.96,239.75,3941440.0
2025-03-17 15:00:00,239.78,240.0,237.28,237.45,4014805.0,239.78,240.0,237.28,237.45,4014805.0
2025-03-17 15:30:00,237.45,239.9,237.14,237.8,5968710.0,237.45,239.9,237.14,237.8,5968710.0
2025-03-18 09:30:00,228.16,230.1,222.53,223.91,16068454.0,228.16,230.1,222.53,223.91,16068454.0
2025-03-18 10:00:00,223.94,225.53,222.28,225.08,8966061.0,223.94,225.53,222.28,225.08,8966061.0
2025-03-18 10:30:00,225.05,226.44,223.23,224.59,6458450.0,225.05,226.44,223.23,224.59,6458450.0
2025-03-18 11:00:00,224.58,228.88,223.05,227.92,6905790.0,224.58,228.88,223.05,227.92,6905790.0
2025-03-18 11:30:00,227.93,229.46,226.91,228.53,5249230.0,227.93,229.46,226.91,228.53,5249230.0
2025-03-18 12:00:00,228.58,229.61,228.13,229.2,3802526.0,228.58,229.61,228.13,229.2,3802526.0
2025-03-18 12:30:00,229.19,229.24,226.13,228.17,4188313.0,229.19,229.24,226.13,228.17,4188313.0
2025-03-18 13:00:00,228.17,228.83,226.41,227.0,3500824.0,228.17,228.83,226.41,227.0,3500824.0
2025-03-18 13:30:00,226.96,227.5,224.87,225.15,3878944.0,226.96,227.5,224.87,225.15,3878944.0
2025-03-18 14:00:00,225.17,225.68,223.3,225.14,4721164.0,225.17,225.68,223.3,225.14,4721164.0
2025-03-18 14:30:00,225.14,227.97,225.12,227.05,3942478.0,225.14,227.97,225.12,227.05,3942478.0
2025-03-18 15:00:00,226.99,227.45,225.55,226.42,3747131.0,226.99,227.45,225.55,226.42,3747131.0
2025-03-18 15:30:00,226.43,226.86,224.72,225.48,5076329.0,226.43,226.86,224.72,225.48,5076329.0
2025-03-19 09:30:00,231.59,234.13,229.2,229.83,12962671.0,231.59,234.13,229.2,229.83,12962671.0
2025-03-19 10:00:00,229.82,233.82,229.6,231.33,8420728.0,229.82,233.82,229.6,231.33,8420728.0
2025-03-19 10:30:00,231.31,232.2,230.42,231.14,5006416.0,231.31,232.2,230.42,231.14,5006416.0
2025-03-19 11:00:00,231.1,235.5,230.79,235.42,5751967.0,231.1,235.5,230.79,235.42,5751967.0
2025-03-19 11:30:00,235.43,237.07,234.62,235.55,6339763.0,235.43,237.07,234.62,235.55,6339763.0
2025-03-19 12:00:00,235.52,236.02,234.71,235.18,3411097.0,235.52,236.02,234.71,235.18,3411097.0
2025-03-19 12:30:00,235.15,235.21,233.71,234.83,3399748.0,235.15,235.21,233.71,234.83,3399748.0
2025-03-19 13:00:00,234.85,235.19,233.37,234.35,3151983.0,234.85,235.19,233.37,234.35,3151983.0
2025-03-19 13:30:00,234.34,234.99,232.6,232.95,3056468.0,234.34,234.99,232.6,232.95,3056468.0
2025-03-19 14:00:00,232.85,235.15,232.07,233.46,5784314.0,232.85,235.15,232.07,233.46,5784314.0
2025-03-19 14:30:00,233.42,237.7,233.42,237.47,5925891.0,233.42,237.7,233.42,237.47,5925891.0
2025-03-19 15:00:00,237.46,241.41,235.01,235.35,10411223.0,237.46,241.41,235.01,235.35,10411223.0
2025-03-19 15:30:00,235.33,238.15,235.14,235.73,7509899.0,235.33,238.15,235.14,235.73,7509899.0
2025-03-20 09:30:00,233.34,236.33,232.13,235.94,11442628.0,233.34,236.33,232.13,235.94,11442628.0
2025-03-20 10:00:00,235.97,238.0,235.11,236.52,7542863.0,235.97,238.0,235.11,236.52,7542863.0
2025-03-20 10:30:00,236.5,237.08,235.33,236.35,4687152.0,236.5,237.08,235.33,236.35,4687152.0
2025-03-20 11:00:00,236.35,236.59,233.77,234.07,4766597.0,236.35,236.59,233.77,234.07,4766597.0
2025-03-20 11:30:00,234.04,234.04,230.05,231.93,9535191.0,234.04,234.04,230.05,231.93,9535191.0
2025-03-20 12:00:00,231.94,233.87,231.6,231.91,4789968.0,231.94,233.87,231.6,231.91,4789968.0
2025-03-20 12:30:00,231.86,234.14,231.85,233.43,3699738.0,231.86,234.14,231.85,233.43,3699738.0
2025-03-20 13:00:00,233.42,235.69,233.15,234.27,3999159.0,233.42,235.69,233.15,234.27,3999159.0
2025-03-20 13:30:00,234.33,236.65,234.15,234.86,4164790.0,234.33,236.65,234.15,234.86,4164790.0
2025-03-20 14:00:00,234.86,235.18,232.35,232.48,3723114.0,234.86,235.18,232.35,232.48,3723114.0
2025-03-20 14:30:00,232.44,233.84,231.89,232.43,4019313.0,232.44,233.84,231.89,232.43,4019313.0
2025-03-20 15:00:00,232.45,235.09,232.32,233.69,3575406.0,232.45,235.09,232.32,233.69,3575406.0
2025-03-20 15:30:00,233.71,236.26,233.68,236.25,4918059.0,233.71,236.26,233.68,236.25,4918059.0
2025-03-21 09:30:00,235.0,243.93,234.55,241.59,18002761.0,235.0,243.93,234.55,241.59,18002761.0
2025-03-21 10:00:00,241.59,242.42,237.16,238.93,10855188.0,241.59,242.42,237.16,238.93,10855188.0
2025-03-21 10:30:00,238.92,241.41,237.85,241.28,6296075.0,238.92,241.41,237.85,241.28,6296075.0
2025-03-21 11:00:00,241.26,242.68,240.0,240.25,5492563.0,241.26,242.68,240.0,240.25,5492563.0
2025-03-21 11:30:00,240.3,241.58,239.28,241.23,4304643.0,240.3,241.58,239.28,241.23,4304643.0
2025-03-21 12:00:00,241.19,245.0,240.04,244.95,6024700.0,241.19,245.0,240.04,244.95,6024700.0
2025-03-21 12:30:00,244.92,246.89,244.8,246.8,6971541.0,244.92,246.89,244.8,246.8,6971541.0
2025-03-21 13:00:00,246.8,246.82,244.44,245.36,4758736.0,246.8,246.82,244.44,245.36,4758736.0
2025-03-21 13:30:00,245.37,247.56,245.16,246.26,4935277.0,245.37,247.56,245.16,246.26,4935277.0
2025-03-21 14:00:00,246.28,247.22,245.74,246.08,3417947.0,246.28,247.22,245.74,246.08,3417947.0
2025-03-21 14:30:00,246.07,247.41,245.52,246.11,4096223.0,246.07,247.41,245.52,246.11,4096223.0
2025-03-21 15:00:00,246.11,246.16,244.52,245.03,5026142.0,246.11,246.16,244.52,245.03,5026142.0
2025-03-21 15:30:00,245.01,249.52,244.6,249.12,9436487.0,245.01,249.52,244.6,249.12,9436487.0
2025-03-24 09:30:00,258.13,268.1,256.33,267.52,21785549.0,258.13,268.1,256.33,267.52,21785549.0
2025-03-24 10:00:00,267.52,274.4,267.09,274.21,16239347.0,267.52,274.4,267.09,274.21,16239347.0
2025-03-24 10:30:00,274.21,274.72,270.87,272.14,11655492.0,274.21,274.72,270.87,272.14,11655492.0
2025-03-24 11:00:00,272.11,274.09,270.7,271.99,8404178.0,272.11,274.09,270.7,271.99,8404178.0
2025-03-24 11:30:00,271.93,272.3,270.02,271.96,7228255.0,271.93,272.3,270.02,271.96,7228255.0
2025-03-24 12:00:00,271.98,273.29,271.55,272.33,5395773.0,271.98,273.29,271.55,272.33,5395773.0
2025-03-24 12:30:00,272.32,275.77,271.77,273.89,6529021.0,272.32,275.77,271.77,273.89,6529021.0
2025-03-24 13:00:00,273.87,274.78,272.15,274.04,5114264.0,273.87,274.78,272.15,274.04,5114264.0
2025-03-24 13:30:00,274.09,275.0,273.72,274.33,4372094.0,274.09,275.0,273.72,274.33,4372094.0
2025-03-24 14:00:00,274.36,275.45,273.31,275.23,5732179.0,274.36,275.45,273.31,275.23,5732179.0
2025-03-24 14:30:00,275.24,275.44,273.71,273.86,4273897.0,275.24,275.44,273.71,273.86,4273897.0
2025-03-24 15:00:00,273.91,276.35,273.65,276.17,6766925.0,273.91,276.35,273.65,276.17,6766925.0
2025-03-24 15:30:00,276.17,278.64,275.36,278.45,12290996.0,276.17,278.64,275.36,278.45,12290996.0
2025-03-25 09:30:00,283.56,283.65,271.28,274.93,22746275.0,283.56,283.65,271.28,274.93,22746275.0
2025-03-25 10:00:00,274.98,277.49,271.42,277.15,11468155.0,274.98,277.49,271.42,277.15,11468155.0
2025-03-25 10:30:00,277.19,279.71,276.17,277.42,9749528.0,277.19,279.71,276.17,277.42,9749528.0
2025-03-25 11:00:00,277.46,278.62,276.85,277.73,5270236.0,277.46,278.62,276.85,277.73,5270236.0
2025-03-25 11:30:00,277.72,277.89,275.15,277.29,5797859.0,277.72,277.89,275.15,277.29,5797859.0
2025-03-25 12:00:00,277.32,279.2,277.24,278.07,4606255.0,277.32,279.2,277.24,278.07,4606255.0
2025-03-25 12:30:00,278.12,280.72,277.7,279.03,5038904.0,278.12,280.72,277.7,279.03,5038904.0
2025-03-25 13:00:00,279.03,280.13,277.0,277.24,5053205.0,279.03,280.13,277.0,277.24,5053205.0
2025-03-25 13:30:00,277.28,278.95,277.26,277.86,3350983.0,277.28,278.95,277.26,277.86,3350983.0
2025-03-25 14:00:00,277.82,280.63,277.14,279.67,4608118.0,277.82,280.63,277.14,279.67,4608118.0
2025-03-25 14:30:00,279.73,283.77,279.44,282.15,7096924.0,279.73,283.77,279.44,282.15,7096924.0
2025-03-25 15:00:00,282.12,284.87,281.62,284.55,7431380.0,282.12,284.87,281.62,284.55,7431380.0
2025-03-25 15:30:00,284.54,288.2,284.35,287.99,11982948.0,284.54,288.2,284.35,287.99,11982948.0
2025-03-26 09:30:00,282.61,284.9,277.61,278.78,16013381.0,282.61,284.9,277.61,278.78,16013381.0
2025-03-26 10:00:00,278.81,280.63,272.59,275.87,14523062.0,278.81,280.63,272.59,275.87,14523062.0
2025-03-26 10:30:00,275.86,278.54,275.07,276.9,8506641.0,275.86,278.54,275.07,276.9,8506641.0
2025-03-26 11:00:00,276.94,279.33,275.55,276.48,7167911.0,276.94,279.33,275.55,276.48,7167911.0
2025-03-26 11:30:00,276.51,277.78,273.6,273.89,6041339.0,276.51,277.78,273.6,273.89,6041339.0
2025-03-26 12:00:00,273.86,274.79,272.8,274.38,6007416.0,273.86,274.79,272.8,274.38,6007416.0
2025-03-26 12:30:00,274.38,275.0,269.65,270.06,7812729.0,274.38,275.0,269.65,270.06,7812729.0
2025-03-26 13:00:00,270.07,271.71,269.78,270.9,5559746.0,270.07,271.71,269.78,270.9,5559746.0
2025-03-26 13:30:00,270.9,273.5,268.66,270.76,7727216.0,270.9,273.5,268.66,270.76,7727216.0
2025-03-26 14:00:00,270.8,272.6,269.73,271.68,5077700.0,270.8,272.6,269.73,271.68,5077700.0
2025-03-26 14:30:00,271.66,272.47,269.58,269.67,4866249.0,271.66,272.47,269.58,269.67,4866249.0
2025-03-26 15:00:00,269.66,270.7,267.25,267.75,6403958.0,269.66,270.7,267.25,267.75,6403958.0
2025-03-26 15:30:00,267.78,272.58,266.51,271.97,10895478.0,267.78,272.58,266.51,271.97,10895478.0
2025-03-27 09:30:00,272.4,279.39,271.82,278.67,16505120.0,272.4,279.39,271.82,278.67,16505120.0
2025-03-27 10:00:00,278.62,282.55,276.65,282.38,10791252.0,278.62,282.55,276.65,282.38,10791252.0
2025-03-27 10:30:00,282.48,291.85,282.21,291.16,16472473.0,282.48,291.85,282.21,291.16,16472473.0
2025-03-27 11:00:00,291.16,291.34,286.37,286.92,9996191.0,291.16,291.34,286.37,286.92,9996191.0
2025-03-27 11:30:00,286.97,286.98,282.3,283.61,9424624.0,286.97,286.98,282.3,283.61,9424624.0
2025-03-27 12:00:00,283.53,287.18,280.26,280.41,9078914.0,283.53,287.18,280.26,280.41,9078914.0
2025-03-27 12:30:00,280.43,281.92,277.26,277.7,8782217.0,280.43,281.92,277.26,277.7,8782217.0
2025-03-27 13:00:00,277.69,279.55,273.8,273.93,7425507.0,277.69,279.55,273.8,273.93,7425507.0
2025-03-27 13:30:00,273.96,278.6,273.72,276.06,6403984.0,273.96,278.6,273.72,276.06,6403984.0
2025-03-27 14:00:00,276.04,277.77,275.76,276.13,4336186.0,276.04,277.77,275.76,276.13,4336186.0
2025-03-27 14:30:00,276.05,279.57,275.25,276.88,5204259.0,276.05,279.57,275.25,276.88,5204259.0
2025-03-27 15:00:00,276.82,279.8,275.52,278.2,5443485.0,276.82,279.8,275.52,278.2,5443485.0
2025-03-27 15:30:00,278.19,278.64,272.06,273.24,9335404.0,278.19,278.64,272.06,273.24,9335404.0
2025-03-28 09:30:00,275.57,276.1,268.84,273.25,13653497.0,275.57,276.1,268.84,273.25,13653497.0
2025-03-28 10:00:00,273.11,274.58,264.15,265.0,11130134.0,273.11,274.58,264.15,265.0,11130134.0
2025-03-28 10:30:00,265.0,266.12,260.79,264.83,11242390.0,265.0,266.12,260.79,264.83,11242390.0
2025-03-28 11:00:00,264.83,267.33,263.13,265.8,6449489.0,264.83,267.33,263.13,265.8,6449489.0
2025-03-28 11:30:00,265.75,268.11,263.33,263.36,5653806.0,265.75,268.11,263.33,263.36,5653806.0
2025-03-28 12:00:00,263.43,265.1,261.75,263.5,5373162.0,263.43,265.1,261.75,263.5,5373162.0
2025-03-28 12:30:00,263.55,264.9,263.21,263.62,3509214.0,263.55,264.9,263.21,263.62,3509214.0
2025-03-28 13:00:00,263.54,266.0,262.85,263.28,4518446.0,263.54,266.0,262.85,263.28,4518446.0
2025-03-28 13:30:00,263.29,263.97,262.36,263.44,3742801.0,263.29,263.97,262.36,263.44,3742801.0
2025-03-28 14:00:00,263.41,265.4,263.32,264.67,4270055.0,263.41,265.4,263.32,264.67,4270055.0
2025-03-28 14:30:00,264.75,265.18,262.77,263.96,3478604.0,264.75,265.18,262.77,263.96,3478604.0
2025-03-28 15:00:00,263.96,264.84,262.35,263.06,4480833.0,263.96,264.84,262.35,263.06,4480833.0
2025-03-28 15:30:00,263.06,264.7,260.57,263.54,8268916.0,263.06,264.7,260.57,263.54,8268916.0
2025-03-31 09:30:00,249.41,250.88,243.36,248.84,17262075.0,249.41,250.88,243.36,248.84,17262075.0
2025-03-31 10:00:00,248.81,252.08,245.15,245.39,10605745.0,248.81,252.08,245.15,245.39,10605745.0
2025-03-31 10:30:00,245.36,249.23,245.21,247.91,7693916.0,245.36,249.23,245.21,247.91,7693916.0
2025-03-31 11:00:00,247.91,252.3,247.83,250.92,7259319.0,247.91,252.3,247.83,250.92,7259319.0
2025-03-31 11:30:00,250.91,254.3,250.18,252.43,6321651.0,250.91,254.3,250.18,252.43,6321651.0
2025-03-31 12:00:00,252.39,255.25,250.47,254.84,5558342.0,252.39,255.25,250.47,254.84,5558342.0
2025-03-31 12:30:00,254.84,256.36,254.04,254.69,5112021.0,254.84,256.36,254.04,254.69,5112021.0
2025-03-31 13:00:00,254.67,256.9,253.66,254.25,4981126.0,254.67,256.9,253.66,254.25,4981126.0
2025-03-31 13:30:00,254.3,255.43,252.62,254.08,4235545.0,254.3,255.43,252.62,254.08,4235545.0
2025-03-31 14:00:00,254.11,258.78,253.8,258.55,5879226.0,254.11,258.78,253.8,258.55,5879226.0
2025-03-31 14:30:00,258.58,260.35,257.52,258.11,6260528.0,258.58,260.35,257.52,258.11,6260528.0
2025-03-31 15:00:00,258.07,259.69,256.5,256.71,5422161.0,258.07,259.69,256.5,256.71,5422161.0
2025-03-31 15:30:00,256.69,260.56,256.35,259.27,8288404.0,256.69,260.56,256.35,259.27,8288404.0
2025-04-01 09:30:00,263.7,268.12,259.25,263.74,15642890.0,263.7,268.12,259.25,263.74,15642890.0
2025-04-01 10:00:00,263.9,266.51,261.09,265.99,9662438.0,263.9,266.51,261.09,265.99,9662438.0
2025-04-01 10:30:00,265.89,272.84,265.7,272.65,12109705.0,265.89,272.84,265.7,272.65,12109705.0
2025-04-01 11:00:00,272.63,274.83,271.03,274.17,8661343.0,272.63,274.83,271.03,274.17,8661343.0
2025-04-01 11:30:00,274.19,276.32,272.53,275.31,7683658.0,274.19,276.32,272.53,275.31,7683658.0
2025-04-01 12:00:00,275.34,277.45,273.17,273.73,7671706.0,275.34,277.45,273.17,273.73,7671706.0
2025-04-01 12:30:00,273.79,275.5,271.0,274.52,8364638.0,273.79,275.5,271.0,274.52,8364638.0
2025-04-01 13:00:00,274.56,275.17,273.11,273.34,4851637.0,274.56,275.17,273.11,273.34,4851637.0
2025-04-01 13:30:00,273.3,275.91,272.92,274.67,5637571.0,273.3,275.91,272.92,274.67,5637571.0
2025-04-01 14:00:00,274.71,275.14,269.17,269.85,7051772.0,274.71,275.14,269.17,269.85,7051772.0
2025-04-01 14:30:00,269.8,270.69,267.09,269.24,6385072.0,269.8,270.69,267.09,269.24,6385072.0
2025-04-01 15:00:00,269.26,271.08,268.46,269.05,5706220.0,269.26,271.08,268.46,269.05,5706220.0
2025-04-01 15:30:00,269.08,271.06,268.2,268.48,8314776.0,269.08,271.06,268.2,268.48,8314776.0
2025-04-02 09:30:00,254.55,263.66,251.27,261.84,19365842.0,254.55,263.66,251.27,261.84,19365842.0
2025-04-02 10:00:00,261.84,266.49,260.85,263.02,12431921.0,261.84,266.49,260.85,263.02,12431921.0
2025-04-02 10:30:00,263.0,265.25,260.13,264.92,8975408.0,263.0,265.25,260.13,264.92,8975408.0
2025-04-02 11:00:00,264.9,276.99,263.74,275.52,16531485.0,264.9,276.99,263.74,275.52,16531485.0
2025-04-02 11:30:00,275.5,281.61,273.55,278.44,17309239.0,275.5,281.61,273.55,278.44,17309239.0
2025-04-02 12:00:00,278.4,284.39,277.38,283.21,12215586.0,278.4,284.39,277.38,283.21,12215586.0
2025-04-02 12:30:00,283.21,284.12,276.23,280.98,12873037.0,283.21,284.12,276.23,280.98,12873037.0
2025-04-02 13:00:00,280.95,284.2,278.84,283.58,8265961.0,280.95,284.2,278.84,283.58,8265961.0
2025-04-02 13:30:00,283.59,283.86,280.75,283.24,6841733.0,283.59,283.86,280.75,283.24,6841733.0
2025-04-02 14:00:00,283.2,283.92,278.43,278.64,7540255.0,283.2,283.92,278.43,278.64,7540255.0
2025-04-02 14:30:00,278.61,283.26,278.38,280.63,6548093.0,278.61,283.26,278.38,280.63,6548093.0
2025-04-02 15:00:00,280.63,282.42,278.74,280.68,7130639.0,280.63,282.42,278.74,280.68,7130639.0
2025-04-02 15:30:00,280.63,284.99,278.53,282.67,12270259.0,280.63,284.99,278.53,282.67,12270259.0
2025-04-03 09:30:00,265.31,276.3,264.0,271.33,17904649.0,265.31,276.3,264.0,271.33,17904649.0
2025-04-03 10:00:00,271.25,272.44,265.7,267.36,10846332.0,271.25,272.44,265.7,267.36,10846332.0
2025-04-03 10:30:00,267.3,268.48,261.51,262.16,9473016.0,267.3,268.48,261.51,262.16,9473016.0
2025-04-03 11:00:00,262.11,267.25,261.51,265.58,8492236.0,262.11,267.25,261.51,265.58,8492236.0
2025-04-03 11:30:00,265.54,268.25,265.02,267.22,6173608.0,265.54,268.25,265.02,267.22,6173608.0
2025-04-03 12:00:00,267.21,271.49,266.9,270.88,7282635.0,267.21,271.49,266.9,270.88,7282635.0
2025-04-03 12:30:00,270.98,271.45,268.23,269.87,6117680.0,270.98,271.45,268.23,269.87,6117680.0
2025-04-03 13:00:00,269.87,271.6,266.98,268.28,5421715.0,269.87,271.6,266.98,268.28,5421715.0
2025-04-03 13:30:00,268.28,270.5,267.6,267.74,4207656.0,268.28,270.5,267.6,267.74,4207656.0
2025-04-03 14:00:00,267.71,268.94,266.58,267.09,3670337.0,267.71,268.94,266.58,267.09,3670337.0
2025-04-03 14:30:00,267.08,269.89,266.48,269.31,4724890.0,267.08,269.89,266.48,269.31,4724890.0
2025-04-03 15:00:00,269.32,270.22,265.21,265.9,6053384.0,269.32,270.22,265.21,265.9,6053384.0
2025-04-03 15:30:00,265.96,268.38,264.9,267.14,7599246.0,265.96,268.38,264.9,267.14,7599246.0
2025-04-04 09:30:00,255.64,261.0,248.06,252.27,17743322.0,255.64,261.0,248.06,252.27,17743322.0
2025-04-04 10:00:00,252.39,252.5,242.3,242.41,12793959.0,252.39,252.5,242.3,242.41,12793959.0
2025-04-04 10:30:00,242.48,244.6,236.0,242.96,14560805.0,242.48,244.6,236.0,242.96,14560805.0
2025-04-04 11:00:00,242.85,249.03,242.39,243.75,12704441.0,242.85,249.03,242.39,243.75,12704441.0
2025-04-04 11:30:00,243.82,245.83,240.7,242.11,8176036.0,243.82,245.83,240.7,242.11,8176036.0
2025-04-04 12:00:00,242.11,245.1,241.0,241.42,5838203.0,242.11,245.1,241.0,241.42,5838203.0
2025-04-04 12:30:00,241.41,243.19,240.01,241.7,5491129.0,241.41,243.19,240.01,241.7,5491129.0
2025-04-04 13:00:00,241.69,243.13,239.4,241.02,5022851.0,241.69,243.13,239.4,241.02,5022851.0
2025-04-04 13:30:00,240.96,245.28,239.74,245.05,5887621.0,240.96,245.28,239.74,245.05,5887621.0
2025-04-04 14:00:00,244.98,246.23,240.01,240.2,5309410.0,244.98,246.23,240.01,240.2,5309410.0
2025-04-04 14:30:00,240.27,241.2,239.0,239.86,5625909.0,240.27,241.2,239.0,239.86,5625909.0
2025-04-04 15:00:00,239.77,243.94,238.42,242.79,7215087.0,239.77,243.94,238.42,242.79,7215087.0
2025-04-04 15:30:00,242.74,245.27,238.71,239.34,11677396.0,242.74,245.27,238.71,239.34,11677396.0
2025-04-07 09:30:00,223.8,230.93,214.25,230.71,20382428.0,223.8,230.93,214.25,230.71,20382428.0
2025-04-07 10:00:00,230.63,252.0,226.27,228.19,21019162.0,230.63,252.0,226.27,228.19,21019162.0
2025-04-07 10:30:00,228.16,237.19,224.19,233.68,11690401.0,228.16,237.19,224.19,233.68,11690401.0
2025-04-07 11:00:00,233.68,236.5,225.11,225.82,9090356.0,233.68,236.5,225.11,225.82,9090356.0
2025-04-07 11:30:00,225.71,231.64,225.65,227.74,6171506.0,225.71,231.64,225.65,227.74,6171506.0
2025-04-07 12:00:00,227.73,230.17,225.12,228.85,5149461.0,227.73,230.17,225.12,228.85,5149461.0
2025-04-07 12:30:00,228.87,230.65,225.67,226.24,4625338.0,228.87,230.65,225.67,226.24,4625338.0
2025-04-07 13:00:00,226.3,234.66,226.19,233.17,6775051.0,226.3,234.66,226.19,233.17,6775051.0
2025-04-07 13:30:00,233.05,237.23,230.52,236.75,6186528.0,233.05,237.23,230.52,236.75,6186528.0
2025-04-07 14:00:00,236.74,237.37,231.3,231.56,6057972.0,236.74,237.37,231.3,231.56,6057972.0
2025-04-07 14:30:00,231.56,234.9,230.08,230.47,5308051.0,231.56,234.9,230.08,230.47,5308051.0
2025-04-07 15:00:00,230.54,233.6,227.75,229.45,6341364.0,230.54,233.6,227.75,229.45,6341364.0
2025-04-07 15:30:00,229.44,234.66,228.17,233.31,8554393.0,229.44,234.66,228.17,233.31,8554393.0
2025-04-08 09:30:00,245.0,248.86,241.34,245.64,15911153.0,245.0,248.86,241.34,245.64,15911153.0
2025-04-08 10:00:00,245.57,249.94,244.51,247.97,11340621.0,245.57,249.94,244.51,247.97,11340621.0
2025-04-08 10:30:00,247.98,250.44,243.48,243.89,10191251.0,247.98,250.44,243.48,243.89,10191251.0
2025-04-08 11:00:00,243.89,246.19,242.42,243.45,7670515.0,243.89,246.19,242.42,243.45,7670515.0
2025-04-08 11:30:00,243.34,246.91,241.86,243.09,6097856.0,243.34,246.91,241.86,243.09,6097856.0
2025-04-08 12:00:00,243.1,243.1,236.6,237.81,7465473.0,243.1,243.1,236.6,237.81,7465473.0
2025-04-08 12:30:00,237.78,238.6,231.63,231.72,9869184.0,237.78,238.6,231.63,231.72,9869184.0
2025-04-08 13:00:00,231.7,233.57,228.2,229.65,8262002.0,231.7,233.57,228.2,229.65,8262002.0
2025-04-08 13:30:00,229.6,235.2,229.4,233.66,7298588.0,229.6,235.2,229.4,233.66,7298588.0
2025-04-08 14:00:00,233.67,233.72,228.84,229.09,5540349.0,233.67,233.72,228.84,229.09,5540349.0
2025-04-08 14:30:00,229.05,233.62,227.77,228.31,7276806.0,229.05,233.62,227.77,228.31,7276806.0
2025-04-08 15:00:00,228.32,229.09,220.6,222.98,10382706.0,228.32,229.09,220.6,222.98,10382706.0
2025-04-08 15:30:00,222.98,223.19,217.8,221.58,14361102.0,222.98,223.19,217.8,221.58,14361102.0
2025-04-09 09:30:00,224.67,233.19,223.88,231.44,15612672.0,224.67,233.19,223.88,231.44,15612672.0
2025-04-09 10:00:00,231.43,236.0,229.12,231.59,10520726.0,231.43,236.0,229.12,231.59,10520726.0
2025-04-09 10:30:00,231.7,234.28,226.76,226.79,9180824.0,231.7,234.28,226.76,226.79,9180824.0
2025-04-09 11:00:00,226.85,232.22,226.62,230.76,6725305.0,226.85,232.22,226.62,230.76,6725305.0
2025-04-09 11:30:00,230.82,231.66,227.42,229.69,6079816.0,230.82,231.66,227.42,229.69,6079816.0
2025-04-09 12:00:00,229.69,233.83,228.79,232.66,5914026.0,229.69,233.83,228.79,232.66,5914026.0
2025-04-09 12:30:00,232.65,234.4,231.87,232.9,4674604.0,232.65,234.4,231.87,232.9,4674604.0
2025-04-09 13:00:00,232.94,253.8,232.0,246.37,15847908.0,232.94,253.8,232.0,246.37,15847908.0
2025-04-09 13:30:00,246.4,260.56,246.32,260.1,16157753.0,246.4,260.56,246.32,260.1,16157753.0
2025-04-09 14:00:00,260.16,266.75,256.5,265.09,14805263.0,260.16,266.75,256.5,265.09,14805263.0
2025-04-09 14:30:00,265.06,266.99,261.4,261.81,11253222.0,265.06,266.99,261.4,261.81,11253222.0
2025-04-09 15:00:00,261.81,274.03,259.38,268.48,11770006.0,261.81,274.03,259.38,268.48,11770006.0
2025-04-09 15:30:00,268.46,274.69,267.2,272.0,14811383.0,268.46,274.69,267.2,272.0,14811383.0
2025-04-10 09:30:00,260.0,262.49,253.85,253.93,16600642.0,260.0,262.49,253.85,253.93,16600642.0
2025-04-10 10:00:00,253.93,256.66,252.8,254.39,10238951.0,253.93,256.66,252.8,254.39,10238951.0
2025-04-10 10:30:00,254.47,257.55,251.91,252.26,8250376.0,254.47,257.55,251.91,252.26,8250376.0
2025-04-10 11:00:00,252.26,255.0,251.19,251.25,6469741.0,252.26,255.0,251.19,251.25,6469741.0
2025-04-10 11:30:00,251.29,251.75,244.47,244.87,10087017.0,251.29,251.75,244.47,244.87,10087017.0
2025-04-10 12:00:00,244.85,246.23,239.33,241.28,12072135.0,244.85,246.23,239.33,241.28,12072135.0
2025-04-10 12:30:00,241.24,247.09,240.9,246.74,9918640.0,241.24,247.09,240.9,246.74,9918640.0
2025-04-10 13:00:00,246.72,250.17,242.2,245.85,9570976.0,246.72,250.17,242.2,245.85,9570976.0
2025-04-10 13:30:00,245.83,251.88,245.02,250.56,8143918.0,245.83,251.88,245.02,250.56,8143918.0
2025-04-10 14:00:00,250.45,254.58,247.88,254.1,8955008.0,250.45,254.58,247.88,254.1,8955008.0
2025-04-10 14:30:00,254.14,256.54,251.23,252.75,8886355.0,254.14,256.54,251.23,252.75,8886355.0
2025-04-10 15:00:00,252.71,254.84,247.7,247.76,8402506.0,252.71,254.84,247.7,247.76,8402506.0
2025-04-10 15:30:00,247.79,253.44,245.14,252.4,11077045.0,247.79,253.44,245.14,252.4,11077045.0
2025-04-11 09:30:00,251.84,257.74,250.7,251.18,13154280.0,251.84,257.74,250.7,251.18,13154280.0
2025-04-11 10:00:00,251.33,251.34,244.58,244.85,10585425.0,251.33,251.34,244.58,244.85,10585425.0
2025-04-11 10:30:00,244.9,249.75,244.07,246.22,7611015.0,244.9,249.75,244.07,246.22,7611015.0
2025-04-11 11:00:00,246.18,249.79,242.15,243.9,8757924.0,246.18,249.79,242.15,243.9,8757924.0
2025-04-11 11:30:00,243.95,246.0,243.46,244.88,5634496.0,243.95,246.0,243.46,244.88,5634496.0
2025-04-11 12:00:00,244.88,245.1,241.36,242.22,5614266.0,244.88,245.1,241.36,242.22,5614266.0
2025-04-11 12:30:00,242.23,251.22,242.2,249.0,9268105.0,242.23,251.22,242.2,249.0,9268105.0
2025-04-11 13:00:00,249.0,250.0,245.31,245.55,6438255.0,249.0,250.0,245.31,245.55,6438255.0
2025-04-11 13:30:00,245.53,250.42,245.05,249.76,6816215.0,245.53,250.42,245.05,249.76,6816215.0
2025-04-11 14:00:00,249.67,250.15,247.27,248.53,4371419.0,249.67,250.15,247.27,248.53,4371419.0
2025-04-11 14:30:00,248.55,249.4,246.57,246.9,3694854.0,248.55,249.4,246.57,246.9,3694854.0
2025-04-11 15:00:00,246.88,251.47,246.8,250.42,5395837.0,246.88,251.47,246.8,250.42,5395837.0
2025-04-11 15:30:00,250.37,252.32,248.7,252.18,6971481.0,250.37,252.32,248.7,252.18,6971481.0
2025-04-14 09:30:00,258.3,261.8,252.46,256.35,11654409.0,258.3,261.8,252.46,256.35,11654409.0
2025-04-14 10:00:00,256.36,259.55,254.96,257.26,7147392.0,256.36,259.55,254.96,257.26,7147392.0
2025-04-14 10:30:00,257.26,258.57,255.31,255.45,5148822.0,257.26,258.57,255.31,255.45,5148822.0
2025-04-14 11:00:00,255.43,255.7,248.59,248.94,7131728.0,255.43,255.7,248.59,248.94,7131728.0
2025-04-14 11:30:00,248.95,250.47,247.68,249.09,6015877.0,248.95,250.47,247.68,249.09,6015877.0
2025-04-14 12:00:00,249.1,249.77,246.28,247.01,5528036.0,249.1,249.77,246.28,247.01,5528036.0
2025-04-14 12:30:00,246.98,249.68,245.93,246.27,3992879.0,246.98,249.68,245.93,246.27,3992879.0
2025-04-14 13:00:00,246.27,249.24,246.05,247.99,3713250.0,246.27,249.24,246.05,247.99,3713250.0
2025-04-14 13:30:00,247.97,249.37,247.2,249.05,2931877.0,247.97,249.37,247.2,249.05,2931877.0
2025-04-14 14:00:00,248.99,249.9,248.22,249.17,2696922.0,248.99,249.9,248.22,249.17,2696922.0
2025-04-14 14:30:00,249.23,252.29,248.85,251.26,4597867.0,249.23,252.29,248.85,251.26,4597867.0
2025-04-14 15:00:00,251.26,254.15,250.82,253.48,4491173.0,251.26,254.15,250.82,253.48,4491173.0
2025-04-14 15:30:00,253.44,256.0,251.92,252.36,6706712.0,253.44,256.0,251.92,252.36,6706712.0
2025-04-15 09:30:00,249.91,255.75,247.54,254.59,10939154.0,249.91,255.75,247.54,254.59,10939154.0
2025-04-15 10:00:00,254.53,257.86,253.37,254.11,9779658.0,254.53,257.86,253.37,254.11,9779658.0
2025-04-15 10:30:00,254.15,258.75,254.14,255.8,6767109.0,254.15,258.75,254.14,255.8,6767109.0
2025-04-15 11:00:00,255.8,257.85,255.03,255.23,4419944.0,255.8,257.85,255.03,255.23,4419944.0
2025-04-15 11:30:00,255.29,256.17,254.05,255.49,3949435.0,255.29,256.17,254.05,255.49,3949435.0
2025-04-15 12:00:00,255.52,256.3,254.84,255.22,2491511.0,255.52,256.3,254.84,255.22,2491511.0
2025-04-15 12:30:00,255.23,255.65,252.36,252.69,3223720.0,255.23,255.65,252.36,252.69,3223720.0
2025-04-15 13:00:00,252.64,253.35,251.59,252.15,3413276.0,252.64,253.35,251.59,252.15,3413276.0
2025-04-15 13:30:00,252.08,253.93,251.92,252.67,2770733.0,252.08,253.93,251.92,252.67,2770733.0
2025-04-15 14:00:00,252.64,252.9,250.84,251.92,3139989.0,252.64,252.9,250.84,251.92,3139989.0
2025-04-15 14:30:00,251.88,253.0,251.82,252.36,2457088.0,251.88,253.0,251.82,252.36,2457088.0
2025-04-15 15:00:00,252.37,253.66,251.66,252.13,2809680.0,252.37,253.66,251.66,252.13,2809680.0
2025-04-15 15:30:00,252.12,254.24,252.06,254.12,3748342.0,252.12,254.24,252.06,254.12,3748342.0
2025-04-16 09:30:00,247.81,250.84,247.03,247.58,8455886.0,247.81,250.84,247.03,247.58,8455886.0
2025-04-16 10:00:00,247.57,250.59,247.2,250.05,5757967.0,247.57,250.59,247.2,250.05,5757967.0
2025-04-16 10:30:00,250.01,250.4,248.31,248.86,4469914.0,250.01,250.4,248.31,248.86,4469914.0
2025-04-16 11:00:00,248.88,251.35,248.17,250.8,4271575.0,248.88,251.35,248.17,250.8,4271575.0
2025-04-16 11:30:00,250.8,251.97,248.46,248.63,4105424.0,250.8,251.97,248.46,248.63,4105424.0
2025-04-16 12:00:00,248.7,249.01,246.68,247.31,4032082.0,248.7,249.01,246.68,247.31,4032082.0
2025-04-16 12:30:00,247.31,248.26,245.26,245.54,4087877.0,247.31,248.26,245.26,245.54,4087877.0
2025-04-16 13:00:00,245.56,246.86,245.2,246.62,3029188.0,245.56,246.86,245.2,246.62,3029188.0
2025-04-16 13:30:00,246.67,246.73,240.01,240.48,7747865.0,246.67,246.73,240.01,240.48,7747865.0
2025-04-16 14:00:00,240.48,241.89,239.37,240.74,5805078.0,240.48,241.89,239.37,240.74,5805078.0
2025-04-16 14:30:00,240.73,240.99,236.91,237.07,5599190.0,240.73,240.99,236.91,237.07,5599190.0
2025-04-16 15:00:00,237.1,237.83,233.89,234.38,7754711.0,237.1,237.83,233.89,234.38,7754711.0
2025-04-16 15:30:00,234.41,241.74,234.4,241.55,11527809.0,234.41,241.74,234.4,241.55,11527809.0
2025-04-17 09:30:00,243.48,244.34,239.44,242.7,9817412.0,243.48,244.34,239.44,242.7,9817412.0
2025-04-17 10:00:00,242.7,243.45,238.65,238.8,6574832.0,242.7,243.45,238.65,238.8,6574832.0
2025-04-17 10:30:00,238.85,241.39,237.68,240.11,5563871.0,238.85,241.39,237.68,240.11,5563871.0
2025-04-17 11:00:00,240.15,242.25,239.3,239.45,4085441.0,240.15,242.25,239.3,239.45,4085441.0
2025-04-17 11:30:00,239.5,241.31,239.33,239.62,3580640.0,239.5,241.31,239.33,239.62,3580640.0
2025-04-17 12:00:00,239.59,242.11,238.47,241.78,4176940.0,239.59,242.11,238.47,241.78,4176940.0
2025-04-17 12:30:00,241.83,242.56,239.65,240.58,3583820.0,241.83,242.56,239.65,240.58,3583820.0
2025-04-17 13:00:00,240.54,241.73,239.3,239.34,2588164.0,240.54,241.73,239.3,239.34,2588164.0
2025-04-17 13:30:00,239.4,241.47,238.75,240.89,2964927.0,239.4,241.47,238.75,240.89,2964927.0
2025-04-17 14:00:00,240.89,242.16,240.57,241.24,2792950.0,240.89,242.16,240.57,241.24,2792950.0
2025-04-17 14:30:00,241.27,242.1,239.92,239.95,2633197.0,241.27,242.1,239.92,239.95,2633197.0
2025-04-17 15:00:00,239.96,240.51,238.88,239.24,3339328.0,239.96,240.51,238.88,239.24,3339328.0
2025-04-17 15:30:00,239.27,241.75,239.14,241.54,5646736.0,239.27,241.75,239.14,241.54,5646736.0
2025-04-21 09:30:00,230.27,232.21,225.61,225.78,11911490.0,230.27,232.21,225.61,225.78,11911490.0
2025-04-21 10:00:00,225.75,226.02,223.67,225.01,7688300.0,225.75,226.02,223.67,225.01,7688300.0
2025-04-21 10:30:00,225.01,226.85,224.5,225.6,5254643.0,225.01,226.85,224.5,225.6,5254643.0
2025-04-21 11:00:00,225.59,226.2,224.0,224.75,4173637.0,225.59,226.2,224.0,224.75,4173637.0
2025-04-21 11:30:00,224.76,225.5,223.43,223.71,3892584.0,224.76,225.5,223.43,223.71,3892584.0
2025-04-21 12:00:00,223.7,225.55,223.7,224.82,3216179.0,223.7,225.55,223.7,224.82,3216179.0
2025-04-21 12:30:00,224.81,226.07,224.3,224.62,2960232.0,224.81,226.07,224.3,224.62,2960232.0
2025-04-21 13:00:00,224.62,225.15,223.17,223.46,3304466.0,224.62,225.15,223.17,223.46,3304466.0
2025-04-21 13:30:00,223.45,224.25,222.79,222.97,2960256.0,223.45,224.25,222.79,222.97,2960256.0
2025-04-21 14:00:00,222.99,224.61,222.92,224.44,2795451.0,222.99,224.61,222.92,224.44,2795451.0
2025-04-21 14:30:00,224.36,225.14,223.25,223.47,2869767.0,224.36,225.14,223.25,223.47,2869767.0
2025-04-21 15:00:00,223.42,225.22,223.36,224.57,4032637.0,223.42,225.22,223.36,224.57,4032637.0
2025-04-21 15:30:00,224.53,227.87,224.52,227.45,7436459.0,224.53,227.87,224.52,227.45,7436459.0
2025-04-22 09:30:00,230.96,237.09,229.85,236.82,11244226.0,230.96,237.09,229.85,236.82,11244226.0
2025-04-22 10:00:00,236.82,237.81,235.28,235.96,6970652.0,236.82,237.81,235.28,235.96,6970652.0
2025-04-22 10:30:00,235.96,237.14,234.62,236.9,5285081.0,235.96,237.14,234.62,236.9,5285081.0
2025-04-22 11:00:00,236.87,239.38,236.79,238.11,5587238.0,236.87,239.38,236.79,238.11,5587238.0
2025-04-22 11:30:00,238.14,239.53,237.64,239.25,4742863.0,238.14,239.53,237.64,239.25,4742863.0
2025-04-22 12:00:00,239.27,242.79,239.23,241.84,7114655.0,239.27,242.79,239.23,241.84,7114655.0
2025-04-22 12:30:00,241.84,242.08,239.87,240.74,3539767.0,241.84,242.08,239.87,240.74,3539767.0
2025-04-22 13:00:00,240.75,241.4,235.65,235.87,6121012.0,240.75,241.4,235.65,235.87,6121012.0
2025-04-22 13:30:00,235.87,237.09,234.46,235.11,4919110.0,235.87,237.09,234.46,235.11,4919110.0
2025-04-22 14:00:00,235.15,238.5,235.1,238.26,4144958.0,235.15,238.5,235.1,238.26,4144958.0
2025-04-22 14:30:00,238.24,238.61,237.61,237.81,3001430.0,238.24,238.61,237.61,237.81,3001430.0
2025-04-22 15:00:00,237.81,238.03,235.25,235.39,4380344.0,237.81,238.03,235.25,235.39,4380344.0
2025-04-22 15:30:00,235.4,238.34,235.13,238.15,8118722.0,235.4,238.34,235.13,238.15,8118722.0
2025-04-23 09:30:00,254.88,255.19,244.43,246.59,20965136.0,254.88,255.19,244.43,246.59,20965136.0
2025-04-23 10:00:00,246.63,255.47,244.8,254.64,12597535.0,246.63,255.47,244.8,254.64,12597535.0
2025-04-23 10:30:00,254.59,258.11,254.11,257.09,11617162.0,254.59,258.11,254.11,257.09,11617162.0
2025-04-23 11:00:00,257.19,259.45,254.25,254.69,9920186.0,257.19,259.45,254.25,254.69,9920186.0
2025-04-23 11:30:00,254.75,256.07,252.35,254.68,7671288.0,254.75,256.07,252.35,254.68,7671288.0
2025-04-23 12:00:00,254.66,254.78,251.08,252.64,5086847.0,254.66,254.78,251.08,252.64,5086847.0
2025-04-23 12:30:00,252.67,256.79,252.2,256.35,5548402.0,252.67,256.79,252.2,256.35,5548402.0
2025-04-23 13:00:00,256.3,257.35,254.29,255.97,4559553.0,256.3,257.35,254.29,255.97,4559553.0
2025-04-23 13:30:00,255.98,258.23,254.79,257.53,4508637.0,255.98,258.23,254.79,257.53,4508637.0
2025-04-23 14:00:00,257.5,258.19,256.17,256.48,3952985.0,257.5,258.19,256.17,256.48,3952985.0
2025-04-23 14:30:00,256.52,257.86,255.91,256.67,3960776.0,256.52,257.86,255.91,256.67,3960776.0
2025-04-23 15:00:00,256.61,257.04,252.06,252.38,5899151.0,256.61,257.04,252.06,252.38,5899151.0
2025-04-23 15:30:00,252.41,253.46,250.34,250.79,7958107.0,252.41,253.46,250.34,250.79,7958107.0
2025-04-24 09:30:00,250.71,254.33,249.2,253.7,10610880.0,250.71,254.33,249.2,253.7,10610880.0
2025-04-24 10:00:00,253.58,258.15,252.91,256.39,9469374.0,253.58,258.15,252.91,256.39,9469374.0
2025-04-24 10:30:00,256.28,257.51,254.61,254.93,5752302.0,256.28,257.51,254.61,254.93,5752302.0
2025-04-24 11:00:00,254.9,256.73,253.69,254.8,5470813.0,254.9,256.73,253.69,254.8,5470813.0
2025-04-24 11:30:00,254.81,255.4,253.19,253.39,4760652.0,254.81,255.4,253.19,253.39,4760652.0
2025-04-24 12:00:00,253.42,254.89,252.47,254.85,4544387.0,253.42,254.89,252.47,254.85,4544387.0
2025-04-24 12:30:00,254.83,256.1,254.58,255.71,3126082.0,254.83,256.1,254.58,255.71,3126082.0
2025-04-24 13:00:00,255.75,255.78,253.61,255.36,3235441.0,255.75,255.78,253.61,255.36,3235441.0
2025-04-24 13:30:00,255.36,255.78,254.57,255.47,2357818.0,255.36,255.78,254.57,255.47,2357818.0
2025-04-24 14:00:00,255.42,257.24,255.08,257.17,3325522.0,255.42,257.24,255.08,257.17,3325522.0
2025-04-24 14:30:00,257.17,257.99,256.34,256.57,3381952.0,257.17,257.99,256.34,256.57,3381952.0
2025-04-24 15:00:00,256.55,256.6,254.9,255.95,4044585.0,256.55,256.6,254.9,255.95,4044585.0
2025-04-24 15:30:00,256.0,259.54,255.96,259.51,6510749.0,256.0,259.54,255.96,259.51,6510749.0
2025-04-25 09:30:00,261.69,265.26,259.63,261.55,11868758.0,261.69,265.26,259.63,261.55,11868758.0
2025-04-25 10:00:00,261.66,271.22,261.38,270.63,14718989.0,261.66,271.22,261.38,270.63,14718989.0
2025-04-25 10:30:00,270.65,278.18,269.74,275.12,17281681.0,270.65,278.18,269.74,275.12,17281681.0
2025-04-25 11:00:00,275.14,279.99,274.56,279.52,10328025.0,275.14,279.99,274.56,279.52,10328025.0
2025-04-25 11:30:00,279.55,283.5,278.9,281.43,11504877.0,279.55,283.5,278.9,281.43,11504877.0
2025-04-25 12:00:00,281.47,284.56,280.0,284.4,7920739.0,281.47,284.56,280.0,284.4,7920739.0
2025-04-25 12:30:00,284.4,286.39,283.76,286.14,7889506.0,284.4,286.39,283.76,286.14,7889506.0
2025-04-25 13:00:00,286.14,286.85,284.4,286.66,6258963.0,286.14,286.85,284.4,286.66,6258963.0
2025-04-25 13:30:00,286.64,286.64,281.05,282.9,8593223.0,286.64,286.64,281.05,282.9,8593223.0
2025-04-25 14:00:00,282.92,284.99,282.7,284.23,5241568.0,282.92,284.99,282.7,284.23,5241568.0
2025-04-25 14:30:00,284.24,286.01,283.95,285.4,4900911.0,284.24,286.01,283.95,285.4,4900911.0
2025-04-25 15:00:00,285.37,285.59,282.26,282.56,5783211.0,285.37,285.59,282.26,282.56,5783211.0
2025-04-25 15:30:00,282.54,285.45,281.7,284.88,9291530.0,282.54,285.45,281.7,284.88,9291530.0
2025-04-28 09:30:00,289.01,294.86,285.06,285.76,21968022.0,289.01,294.86,285.06,285.76,21968022.0
2025-04-28 10:00:00,285.83,288.68,283.4,286.48,10115072.0,285.83,288.68,283.4,286.48,10115072.0
2025-04-28 10:30:00,286.5,287.5,281.36,281.68,9136860.0,286.5,287.5,281.36,281.68,9136860.0
2025-04-28 11:00:00,281.64,282.65,273.78,274.07,13172349.0,281.64,282.65,273.78,274.07,13172349.0
2025-04-28 11:30:00,274.02,277.77,273.67,276.51,8317999.0,274.02,277.77,273.67,276.51,8317999.0
2025-04-28 12:00:00,276.49,276.85,272.42,274.61,6423166.0,276.49,276.85,272.42,274.61,6423166.0
2025-04-28 12:30:00,274.64,278.42,274.43,277.37,5451961.0,274.64,278.42,274.43,277.37,5451961.0
2025-04-28 13:00:00,277.38,278.33,276.32,276.51,3750348.0,277.38,278.33,276.32,276.51,3750348.0
2025-04-28 13:30:00,276.56,280.15,275.39,279.85,4964112.0,276.56,280.15,275.39,279.85,4964112.0
2025-04-28 14:00:00,279.87,281.82,279.6,280.94,5215248.0,279.87,281.82,279.6,280.94,5215248.0
2025-04-28 14:30:00,280.95,281.82,280.23,281.14,4070650.0,280.95,281.82,280.23,281.14,4070650.0
2025-04-28 15:00:00,281.18,285.18,281.0,284.65,6739542.0,281.18,285.18,281.0,284.65,6739542.0
2025-04-28 15:30:00,284.63,286.72,283.9,285.88,7992675.0,284.63,286.72,283.9,285.88,7992675.0
2025-04-29 09:30:00,285.46,288.0,279.71,283.18,12043617.0,285.46,288.0,279.71,283.18,12043617.0
2025-04-29 10:00:00,283.19,289.3,280.6,281.4,12276614.0,283.19,289.3,280.6,281.4,12276614.0
2025-04-29 10:30:00,281.41,283.64,279.46,281.97,7868655.0,281.41,283.64,279.46,281.97,7868655.0
2025-04-29 11:00:00,281.93,283.25,280.31,281.91,5304152.0,281.93,283.25,280.31,281.91,5304152.0
2025-04-29 11:30:00,281.91,284.66,280.9,283.53,4957772.0,281.91,284.66,280.9,283.53,4957772.0
2025-04-29 12:00:00,283.55,284.8,282.47,282.76,4016180.0,283.55,284.8,282.47,282.76,4016180.0
2025-04-29 12:30:00,282.74,285.66,282.7,283.66,5194256.0,282.74,285.66,282.7,283.66,5194256.0
2025-04-29 13:00:00,283.63,285.68,283.25,284.9,3729908.0,283.63,285.68,283.25,284.9,3729908.0
2025-04-29 13:30:00,284.91,286.52,284.15,285.61,3678907.0,284.91,286.52,284.15,285.61,3678907.0
2025-04-29 14:00:00,285.64,286.87,285.4,285.75,3570075.0,285.64,286.87,285.4,285.75,3570075.0
2025-04-29 14:30:00,285.75,286.38,284.92,285.76,2949517.0,285.75,286.38,284.92,285.76,2949517.0
2025-04-29 15:00:00,285.79,286.86,285.52,286.86,3491927.0,285.79,286.86,285.52,286.86,3491927.0
2025-04-29 15:30:00,286.86,293.29,286.84,292.01,11138639.0,286.86,293.29,286.84,292.01,11138639.0
2025-04-30 09:30:00,279.91,280.44,270.78,271.34,14011069.0,279.91,280.44,270.78,271.34,14011069.0
2025-04-30 10:00:00,271.34,277.64,270.94,277.08,10902657.0,271.34,277.64,270.94,277.08,10902657.0
2025-04-30 10:30:00,277.04,277.55,274.35,276.69,7376513.0,277.04,277.55,274.35,276.69,7376513.0
2025-04-30 11:00:00,276.7,281.43,276.66,279.05,7317335.0,276.7,281.43,276.66,279.05,7317335.0
2025-04-30 11:30:00,279.03,279.8,277.62,278.58,5163863.0,279.03,279.8,277.62,278.58,5163863.0
2025-04-30 12:00:00,278.53,279.45,275.99,276.18,4256294.0,278.53,279.45,275.99,276.18,4256294.0
2025-04-30 12:30:00,276.18,277.6,275.14,277.44,4725710.0,276.18,277.6,275.14,277.44,4725710.0
2025-04-30 13:00:00,277.43,278.14,275.33,278.03,4124120.0,277.43,278.14,275.33,278.03,4124120.0
2025-04-30 13:30:00,277.99,280.24,277.73,279.15,5023644.0,277.99,280.24,277.73,279.15,5023644.0
2025-04-30 14:00:00,279.22,281.16,278.24,279.21,4884799.0,279.22,281.16,278.24,279.21,4884799.0
2025-04-30 14:30:00,279.12,279.89,277.84,278.46,4039026.0,279.12,279.89,277.84,278.46,4039026.0
2025-04-30 15:00:00,278.44,282.7,278.44,281.4,6890352.0,278.44,282.7,278.44,281.4,6890352.0
2025-04-30 15:30:00,281.42,284.45,281.36,282.12,7891280.0,281.42,284.45,281.36,282.12,7891280.0
2025-05-01 09:30:00,280.01,287.22,279.92,281.89,10918953.0,280.01,287.22,279.92,281.89,10918953.0
2025-05-01 10:00:00,281.98,286.5,280.79,286.22,7399822.0,281.98,286.5,280.79,286.22,7399822.0
2025-05-01 10:30:00,286.27,289.79,285.96,289.1,8760344.0,286.27,289.79,285.96,289.1,8760344.0
2025-05-01 11:00:00,289.1,290.87,286.45,287.25,6733551.0,289.1,290.87,286.45,287.25,6733551.0
2025-05-01 11:30:00,287.26,287.44,283.63,284.34,5537628.0,287.26,287.44,283.63,284.34,5537628.0
2025-05-01 12:00:00,284.4,284.98,282.3,284.13,5301253.0,284.4,284.98,282.3,284.13,5301253.0
2025-05-01 12:30:00,284.13,284.34,282.52,282.99,3392291.0,284.13,284.34,282.52,282.99,3392291.0
2025-05-01 13:00:00,283.0,285.76,282.59,284.11,3954969.0,283.0,285.76,282.59,284.11,3954969.0
2025-05-01 13:30:00,284.12,284.29,281.76,282.47,4212722.0,284.12,284.29,281.76,282.47,4212722.0
2025-05-01 14:00:00,282.43,284.07,282.2,283.14,2881835.0,282.43,284.07,282.2,283.14,2881835.0
2025-05-01 14:30:00,283.14,283.99,282.55,282.82,2354876.0,283.14,283.99,282.55,282.82,2354876.0
2025-05-01 15:00:00,282.81,284.58,282.61,283.44,3065787.0,282.81,284.58,282.61,283.44,3065787.0
2025-05-01 15:30:00,283.42,284.65,279.9,280.51,6114573.0,283.42,284.65,279.9,280.51,6114573.0
2025-05-02 09:30:00,284.9,287.94,280.92,282.41,9929281.0,284.9,287.94,280.92,282.41,9929281.0
2025-05-02 10:00:00,282.44,284.12,279.81,283.23,7162820.0,282.44,284.12,279.81,283.23,7162820.0
2025-05-02 10:30:00,283.27,286.94,282.01,286.51,7532783.0,283.27,286.94,282.01,286.51,7532783.0
2025-05-02 11:00:00,286.47,287.4,284.88,285.25,5554143.0,286.47,287.4,284.88,285.25,5554143.0
2025-05-02 11:30:00,285.27,288.25,285.0,286.86,5167130.0,285.27,288.25,285.0,286.86,5167130.0
2025-05-02 12:00:00,286.91,290.33,286.12,289.08,6833711.0,286.91,290.33,286.12,289.08,6833711.0
2025-05-02 12:30:00,289.1,292.53,288.8,292.04,7255682.0,289.1,292.53,288.8,292.04,7255682.0
2025-05-02 13:00:00,292.0,294.49,290.68,292.2,7813378.0,292.0,294.49,290.68,292.2,7813378.0
2025-05-02 13:30:00,292.17,294.38,291.61,293.82,5289152.0,292.17,294.38,291.61,293.82,5289152.0
2025-05-02 14:00:00,293.81,294.78,292.85,293.16,3829500.0,293.81,294.78,292.85,293.16,3829500.0
2025-05-02 14:30:00,293.16,294.09,290.63,291.0,5168926.0,293.16,294.09,290.63,291.0,5168926.0
2025-05-02 15:00:00,290.98,291.03,288.62,289.76,5942063.0,290.98,291.03,288.62,289.76,5942063.0
2025-05-02 15:30:00,289.74,289.81,285.77,287.25,8585097.0,289.74,289.81,285.77,287.25,8585097.0
2025-05-05 09:30:00,284.57,284.85,278.35,279.59,10768299.0,284.57,284.85,278.35,279.59,10768299.0
2025-05-05 10:00:00,279.61,281.59,275.62,276.15,8613218.0,279.61,281.59,275.62,276.15,8613218.0
2025-05-05 10:30:00,276.17,277.35,274.4,276.93,7976026.0,276.17,277.35,274.4,276.93,7976026.0
2025-05-05 11:00:00,276.85,277.59,275.64,276.79,4466752.0,276.85,277.59,275.64,276.79,4466752.0
2025-05-05 11:30:00,276.77,276.85,274.8,276.56,4537569.0,276.77,276.85,274.8,276.56,4537569.0
2025-05-05 12:00:00,276.56,277.85,276.0,277.27,3520288.0,276.56,277.85,276.0,277.27,3520288.0
2025-05-05 12:30:00,277.25,280.11,277.1,279.92,4365600.0,277.25,280.11,277.1,279.92,4365600.0
2025-05-05 13:00:00,279.92,280.93,279.31,280.48,4362185.0,279.92,280.93,279.31,280.48,4362185.0
2025-05-05 13:30:00,280.52,280.82,279.61,280.16,2975235.0,280.52,280.82,279.61,280.16,2975235.0
2025-05-05 14:00:00,280.18,282.05,279.9,281.83,3544380.0,280.18,282.05,279.9,281.83,3544380.0
2025-05-05 14:30:00,281.82,283.39,281.31,281.41,4650848.0,281.82,283.39,281.31,281.41,4650848.0
2025-05-05 15:00:00,281.43,282.73,280.59,281.73,4488713.0,281.43,282.73,280.59,281.73,4488713.0
2025-05-05 15:30:00,281.72,282.27,279.27,280.21,5552499.0,281.72,282.27,279.27,280.21,5552499.0
2025-05-06 09:30:00,273.12,277.73,271.35,272.36,11386774.0,273.12,277.73,271.35,272.36,11386774.0
2025-05-06 10:00:00,272.38,275.75,271.88,274.62,7034276.0,272.38,275.75,271.88,274.62,7034276.0
2025-05-06 10:30:00,274.63,275.4,273.7,274.18,4459008.0,274.63,275.4,273.7,274.18,4459008.0
2025-05-06 11:00:00,274.11,275.95,273.98,275.69,3239789.0,274.11,275.95,273.98,275.69,3239789.0
2025-05-06 11:30:00,275.7,276.15,272.62,272.82,4067205.0,275.7,276.15,272.62,272.82,4067205.0
2025-05-06 12:00:00,272.82,275.09,272.25,273.44,4570048.0,272.82,275.09,272.25,273.44,4570048.0
2025-05-06 12:30:00,273.36,274.11,272.98,273.1,2549788.0,273.36,274.11,272.98,273.1,2549788.0
2025-05-06 13:00:00,273.05,274.55,273.05,273.72,2508897.0,273.05,274.55,273.05,273.72,2508897.0
2025-05-06 13:30:00,273.72,274.11,272.75,273.05,2596406.0,273.72,274.11,272.75,273.05,2596406.0
2025-05-06 14:00:00,273.02,275.18,272.8,275.0,2881020.0,273.02,275.18,272.8,275.0,2881020.0
2025-05-06 14:30:00,274.94,275.53,274.35,275.48,2674124.0,274.94,275.53,274.35,275.48,2674124.0
2025-05-06 15:00:00,275.47,276.48,274.79,276.02,2587857.0,275.47,276.48,274.79,276.02,2587857.0
2025-05-06 15:30:00,275.99,276.71,275.03,275.23,3919128.0,275.99,276.71,275.03,275.23,3919128.0
2025-05-07 09:30:00,276.9,277.92,274.51,275.94,7487032.0,276.9,277.92,274.51,275.94,7487032.0
2025-05-07 10:00:00,275.92,276.71,273.76,276.46,4962471.0,275.92,276.71,273.76,276.46,4962471.0
2025-05-07 10:30:00,276.45,277.17,273.81,274.19,4145242.0,276.45,277.17,273.81,274.19,4145242.0
2025-05-07 11:00:00,274.16,274.54,273.0,273.35,4062425.0,274.16,274.54,273.0,273.35,4062425.0
2025-05-07 11:30:00,273.29,273.84,272.13,273.19,3338499.0,273.29,273.84,272.13,273.19,3338499.0
2025-05-07 12:00:00,273.19,273.89,272.25,272.77,2245735.0,273.19,273.89,272.25,272.77,2245735.0
2025-05-07 12:30:00,272.8,274.67,272.64,274.53,1913557.0,272.8,274.67,272.64,274.53,1913557.0
2025-05-07 13:00:00,274.53,275.57,274.0,275.37,2241289.0,274.53,275.57,274.0,275.37,2241289.0
2025-05-07 13:30:00,275.37,275.99,273.72,274.01,2507519.0,275.37,275.99,273.72,274.01,2507519.0
2025-05-07 14:00:00,274.01,275.5,271.0,273.45,5215029.0,274.01,275.5,271.0,273.45,5215029.0
2025-05-07 14:30:00,273.39,275.86,272.91,275.69,4292086.0,273.39,275.86,272.91,275.69,4292086.0
2025-05-07 15:00:00,275.67,275.71,272.94,273.13,3214315.0,275.67,275.71,272.94,273.13,3214315.0
2025-05-07 15:30:00,273.1,277.25,272.5,276.17,5690315.0,273.1,277.25,272.5,276.17,5690315.0
2025-05-08 09:30:00,279.63,286.74,279.41,284.12,11900095.0,279.63,286.74,279.41,284.12,11900095.0
2025-05-08 10:00:00,284.2,285.4,279.48,281.9,8354228.0,284.2,285.4,279.48,281.9,8354228.0
2025-05-08 10:30:00,281.92,283.73,280.61,281.22,5664401.0,281.92,283.73,280.61,281.22,5664401.0
2025-05-08 11:00:00,281.22,287.11,280.88,286.67,5612490.0,281.22,287.11,280.88,286.67,5612490.0
2025-05-08 11:30:00,286.69,289.8,286.31,288.8,9136371.0,286.69,289.8,286.31,288.8,9136371.0
2025-05-08 12:00:00,288.81,289.79,287.18,287.3,4248320.0,288.81,289.79,287.18,287.3,4248320.0
2025-05-08 12:30:00,287.33,288.68,286.78,287.88,3358427.0,287.33,288.68,286.78,287.88,3358427.0
2025-05-08 13:00:00,287.88,287.95,286.12,287.07,2984824.0,287.88,287.95,286.12,287.07,2984824.0
2025-05-08 13:30:00,287.11,288.37,286.25,287.71,2976526.0,287.11,288.37,286.25,287.71,2976526.0
2025-05-08 14:00:00,287.72,288.56,286.96,287.52,2967785.0,287.72,288.56,286.96,287.52,2967785.0
2025-05-08 14:30:00,287.57,289.08,287.52,287.91,2785852.0,287.57,289.08,287.52,287.91,2785852.0
2025-05-08 15:00:00,287.9,289.79,286.83,289.02,4283646.0,287.9,289.79,286.83,289.02,4283646.0
2025-05-08 15:30:00,289.02,289.46,284.61,284.89,5677264.0,289.02,289.46,284.61,284.89,5677264.0
2025-05-09 09:30:00,290.28,303.7,290.0,303.2,20748044.0,290.28,303.7,290.0,303.2,20748044.0
2025-05-09 10:00:00,303.17,307.04,301.08,302.18,15301983.0,303.17,307.04,301.08,302.18,15301983.0
2025-05-09 10:30:00,302.21,304.26,298.45,300.82,11791182.0,302.21,304.26,298.45,300.82,11791182.0
2025-05-09 11:00:00,300.87,303.28,297.23,298.66,8057499.0,300.87,303.28,297.23,298.66,8057499.0
2025-05-09 11:30:00,298.67,299.98,295.0,299.01,5464550.0,298.67,299.98,295.0,299.01,5464550.0
2025-05-09 12:00:00,299.0,299.08,295.11,296.63,4721804.0,299.0,299.08,295.11,296.63,4721804.0
2025-05-09 12:30:00,296.73,298.6,296.34,297.01,3703027.0,296.73,298.6,296.34,297.01,3703027.0
2025-05-09 13:00:00,297.03,298.42,296.9,297.9,3011623.0,297.03,298.42,296.9,297.9,3011623.0
2025-05-09 13:30:00,297.96,301.06,297.51,301.03,4960954.0,297.96,301.06,297.51,301.03,4960954.0
2025-05-09 14:00:00,300.99,301.11,297.92,298.46,3921129.0,300.99,301.11,297.92,298.46,3921129.0
2025-05-09 14:30:00,298.45,298.97,296.51,297.13,3691548.0,298.45,298.97,296.51,297.13,3691548.0
2025-05-09 15:00:00,297.13,298.87,296.74,297.81,4094872.0,297.13,298.87,296.74,297.81,4094872.0
2025-05-09 15:30:00,297.8,299.62,296.85,298.1,6539968.0,297.8,299.62,296.85,298.1,6539968.0
2025-05-12 09:30:00,321.99,322.21,311.5,315.31,17099504.0,321.99,322.21,311.5,315.31,17099504.0
2025-05-12 10:00:00,315.29,319.64,314.55,315.18,10158614.0,315.29,319.64,314.55,315.18,10158614.0
2025-05-12 10:30:00,315.23,319.49,313.83,317.5,7818804.0,315.23,319.49,313.83,317.5,7818804.0
2025-05-12 11:00:00,317.5,320.33,316.87,319.78,5145274.0,317.5,320.33,316.87,319.78,5145274.0
2025-05-12 11:30:00,319.77,320.87,317.5,318.29,4953802.0,319.77,320.87,317.5,318.29,4953802.0
2025-05-12 12:00:00,318.31,319.49,318.12,318.59,2920397.0,318.31,319.49,318.12,318.59,2920397.0
2025-05-12 12:30:00,318.63,318.8,317.33,317.88,2841141.0,318.63,318.8,317.33,317.88,2841141.0
2025-05-12 13:00:00,317.89,319.45,317.01,318.29,3342944.0,317.89,319.45,317.01,318.29,3342944.0
2025-05-12 13:30:00,318.34,319.84,318.31,319.09,2278107.0,318.34,319.84,318.31,319.09,2278107.0
2025-05-12 14:00:00,319.12,319.33,316.99,317.02,3393099.0,319.12,319.33,316.99,317.02,3393099.0
2025-05-12 14:30:00,317.09,317.53,316.14,316.65,3557444.0,317.09,317.53,316.14,316.65,3557444.0
2025-05-12 15:00:00,316.67,318.1,316.15,316.35,3530255.0,316.67,318.1,316.15,316.35,3530255.0
2025-05-12 15:30:00,316.35,318.77,316.14,318.62,5560956.0,316.35,318.77,316.14,318.62,5560956.0
2025-05-13 09:30:00,319.99,321.6,316.8,321.27,11726322.0,319.99,321.6,316.8,321.27,11726322.0
2025-05-13 10:00:00,321.32,326.07,320.62,322.5,10628880.0,321.32,326.07,320.62,322.5,10628880.0
2025-05-13 10:30:00,322.47,324.5,321.73,322.5,5883017.0,322.47,324.5,321.73,322.5,5883017.0
2025-05-13 11:00:00,322.4,323.92,318.78,321.52,7198098.0,322.4,323.92,318.78,321.52,7198098.0
2025-05-13 11:30:00,321.6,322.97,320.9,322.6,3522025.0,321.6,322.97,320.9,322.6,3522025.0
2025-05-13 12:00:00,322.55,322.58,320.43,321.72,2873788.0,322.55,322.58,320.43,321.72,2873788.0
2025-05-13 12:30:00,321.72,327.25,321.46,326.05,5717022.0,321.72,327.25,321.46,326.05,5717022.0
2025-05-13 13:00:00,326.03,329.49,325.19,329.39,6569796.0,326.03,329.49,325.19,329.39,6569796.0
2025-05-13 13:30:00,329.39,336.73,328.67,334.91,13089039.0,329.39,336.73,328.67,334.91,13089039.0
2025-05-13 14:00:00,334.91,337.59,332.83,336.05,8184381.0,334.91,337.59,332.83,336.05,8184381.0
2025-05-13 14:30:00,336.11,336.64,333.88,335.85,5580632.0,336.11,336.64,333.88,335.85,5580632.0
2025-05-13 15:00:00,335.88,337.12,334.22,334.99,5350131.0,335.88,337.12,334.22,334.99,5350131.0
2025-05-13 15:30:00,335.03,336.19,331.8,333.93,7243117.0,335.03,336.19,331.8,333.93,7243117.0
2025-05-14 09:30:00,342.37,345.5,337.0,340.74,14895011.0,342.37,345.5,337.0,340.74,14895011.0
2025-05-14 10:00:00,340.75,344.64,338.3,340.28,10011646.0,340.75,344.64,338.3,340.28,10011646.0
2025-05-14 10:30:00,340.39,341.55,338.85,339.39,4924903.0,340.39,341.55,338.85,339.39,4924903.0
2025-05-14 11:00:00,339.43,343.48,337.45,342.73,6904771.0,339.43,343.48,337.45,342.73,6904771.0
2025-05-14 11:30:00,342.74,350.0,342.53,346.35,12346544.0,342.74,350.0,342.53,346.35,12346544.0
2025-05-14 12:00:00,346.33,348.25,346.07,347.23,3951475.0,346.33,348.25,346.07,347.23,3951475.0
2025-05-14 12:30:00,347.24,349.21,344.82,346.15,5708982.0,347.24,349.21,344.82,346.15,5708982.0
2025-05-14 13:00:00,346.18,347.74,343.24,344.57,5059661.0,346.18,347.74,343.24,344.57,5059661.0
2025-05-14 13:30:00,344.6,347.71,343.31,347.7,4709293.0,344.6,347.71,343.31,347.7,4709293.0
2025-05-14 14:00:00,347.71,349.3,346.57,346.73,5702000.0,347.71,349.3,346.57,346.73,5702000.0
2025-05-14 14:30:00,346.71,350.0,346.41,348.36,5252424.0,346.71,350.0,346.41,348.36,5252424.0
2025-05-14 15:00:00,348.39,348.95,346.6,347.93,4986830.0,348.39,348.95,346.6,347.93,4986830.0
2025-05-14 15:30:00,347.9,348.89,345.51,347.43,7355649.0,347.9,348.89,345.51,347.43,7355649.0
2025-05-15 09:30:00,340.34,342.25,336.32,337.16,11667658.0,340.34,342.25,336.32,337.16,11667658.0
2025-05-15 10:00:00,337.16,341.84,336.63,338.04,7418786.0,337.16,341.84,336.63,338.04,7418786.0
2025-05-15 10:30:00,338.04,338.49,334.71,337.44,6901626.0,338.04,338.49,334.71,337.44,6901626.0
2025-05-15 11:00:00,337.41,339.69,337.0,339.16,4403912.0,337.41,339.69,337.0,339.16,4403912.0
2025-05-15 11:30:00,339.1,341.08,338.42,340.23,4008936.0,339.1,341.08,338.42,340.23,4008936.0
2025-05-15 12:00:00,340.23,343.13,339.93,342.44,4047972.0,340.23,343.13,339.93,342.44,4047972.0
2025-05-15 12:30:00,342.43,345.37,341.82,344.62,4608360.0,342.43,345.37,341.82,344.62,4608360.0
2025-05-15 13:00:00,344.59,346.14,343.92,345.43,3983463.0,344.59,346.14,343.92,345.43,3983463.0
2025-05-15 13:30:00,345.45,345.48,343.62,344.54,3406653.0,345.45,345.48,343.62,344.54,3406653.0
2025-05-15 14:00:00,344.51,344.52,341.65,343.29,3620599.0,344.51,344.52,341.65,343.29,3620599.0
2025-05-15 14:30:00,343.25,344.02,341.14,341.44,3324052.0,343.25,344.02,341.14,341.44,3324052.0
2025-05-15 15:00:00,341.46,342.5,339.6,339.84,3803914.0,341.46,342.5,339.6,339.84,3803914.0
2025-05-15 15:30:00,339.84,344.16,339.82,342.73,5762146.0,339.84,344.16,339.82,342.73,5762146.0
2025-05-16 09:30:00,346.17,351.62,345.3,348.01,13102164.0,346.17,351.62,345.3,348.01,13102164.0
2025-05-16 10:00:00,347.75,347.84,342.9,346.22,7932191.0,347.75,347.84,342.9,346.22,7932191.0
2025-05-16 10:30:00,346.19,346.27,342.33,345.75,6303158.0,346.19,346.27,342.33,345.75,6303158.0
2025-05-16 11:00:00,345.8,347.9,345.3,347.71,5071879.0,345.8,347.9,345.3,347.71,5071879.0
2025-05-16 11:30:00,347.66,349.3,346.94,347.45,4943500.0,347.66,349.3,346.94,347.45,4943500.0
2025-05-16 12:00:00,347.42,348.97,347.24,347.68,2929627.0,347.42,348.97,347.24,347.68,2929627.0
2025-05-16 12:30:00,347.65,348.25,347.06,347.54,2217258.0,347.65,348.25,347.06,347.54,2217258.0
2025-05-16 13:00:00,347.45,348.42,346.29,347.87,2805168.0,347.45,348.42,346.29,347.87,2805168.0
2025-05-16 13:30:00,347.91,348.76,347.15,347.8,2339490.0,347.91,348.76,347.15,347.8,2339490.0
2025-05-16 14:00:00,347.86,347.94,346.86,347.33,1825878.0,347.86,347.94,346.86,347.33,1825878.0
2025-05-16 14:30:00,347.36,348.18,346.95,347.62,2102009.0,347.36,348.18,346.95,347.62,2102009.0
2025-05-16 15:00:00,347.59,349.43,347.31,348.81,3300994.0,347.59,349.43,347.31,348.81,3300994.0
2025-05-16 15:30:00,348.83,349.93,347.86,349.8,5118233.0,348.83,349.93,347.86,349.8,5118233.0
2025-05-19 09:30:00,336.3,338.74,333.37,338.32,11069688.0,336.3,338.74,333.37,338.32,11069688.0
2025-05-19 10:00:00,338.29,343.0,337.75,339.9,8502225.0,338.29,343.0,337.75,339.9,8502225.0
2025-05-19 10:30:00,339.88,340.64,338.5,338.9,4480290.0,339.88,340.64,338.5,338.9,4480290.0
2025-05-19 11:00:00,338.89,339.62,337.22,337.52,3552449.0,338.89,339.62,337.22,337.52,3552449.0
2025-05-19 11:30:00,337.5,339.56,336.7,337.42,4200890.0,337.5,339.56,336.7,337.42,4200890.0
2025-05-19 12:00:00,337.48,338.8,333.8,338.65,2366025.0,337.48,338.8,333.8,338.65,2366025.0
2025-05-19 12:30:00,338.69,340.2,337.76,340.05,2987804.0,338.69,340.2,337.76,340.05,2987804.0
2025-05-19 13:00:00,340.06,342.86,339.8,342.01,4801960.0,340.06,342.86,339.8,342.01,4801960.0
2025-05-19 13:30:00,342.01,342.39,340.34,340.53,3132276.0,342.01,342.39,340.34,340.53,3132276.0
2025-05-19 14:00:00,340.5,340.99,339.3,339.83,2822385.0,340.5,340.99,339.3,339.83,2822385.0
2025-05-19 14:30:00,339.83,341.43,339.66,341.13,2468417.0,339.83,341.43,339.66,341.13,2468417.0
2025-05-19 15:00:00,341.13,342.09,340.64,341.35,2569216.0,341.13,342.09,340.64,341.35,2569216.0
2025-05-19 15:30:00,341.33,342.77,341.2,341.93,4778731.0,341.33,342.77,341.2,341.93,4778731.0
2025-05-20 09:30:00,347.87,354.58,342.86,344.1,19507924.0,347.87,354.58,342.86,344.1,19507924.0
2025-05-20 10:00:00,344.19,347.19,343.04,345.54,8258981.0,344.19,347.19,343.04,345.54,8258981.0
2025-05-20 10:30:00,345.52,347.07,344.63,345.43,4914486.0,345.52,347.07,344.63,345.43,4914486.0
2025-05-20 11:00:00,345.43,347.0,344.99,346.3,3327606.0,345.43,347.0,344.99,346.3,3327606.0
2025-05-20 11:30:00,346.3,350.11,345.88,349.24,6740993.0,346.3,350.11,345.88,349.24,6740993.0
2025-05-20 12:00:00,349.23,350.14,347.4,349.25,4701651.0,349.23,350.14,347.4,349.25,4701651.0
2025-05-20 12:30:00,349.3,351.9,349.23,350.74,5736786.0,349.3,351.9,349.23,350.74,5736786.0
2025-05-20 13:00:00,350.75,352.15,350.2,350.36,4155718.0,350.75,352.15,350.2,350.36,4155718.0
2025-05-20 13:30:00,350.34,351.35,349.0,351.1,3759273.0,350.34,351.35,349.0,351.1,3759273.0
2025-05-20 14:00:00,351.1,354.99,349.51,349.89,9663282.0,351.1,354.99,349.51,349.89,9663282.0
2025-05-20 14:30:00,349.8,350.16,344.55,345.55,8674665.0,349.8,350.16,344.55,345.55,8674665.0
2025-05-20 15:00:00,345.52,345.82,341.63,344.74,8107783.0,345.52,345.82,341.63,344.74,8107783.0
2025-05-20 15:30:00,344.8,345.88,342.77,343.76,6742562.0,344.8,345.88,342.77,343.76,6742562.0
2025-05-21 09:30:00,344.43,346.0,342.25,344.21,8571290.0,344.43,346.0,342.25,344.21,8571290.0
2025-05-21 10:00:00,344.2,347.22,342.12,342.62,8860680.0,344.2,347.22,342.12,342.62,8860680.0
2025-05-21 10:30:00,342.63,345.25,341.55,344.8,5675301.0,342.63,345.25,341.55,344.8,5675301.0
2025-05-21 11:00:00,344.75,346.2,343.2,345.34,4933767.0,344.75,346.2,343.2,345.34,4933767.0
2025-05-21 11:30:00,345.36,346.1,343.58,345.19,3882894.0,345.36,346.1,343.58,345.19,3882894.0
2025-05-21 12:00:00,345.21,346.8,344.41,346.38,3649029.0,345.21,346.8,344.41,346.38,3649029.0
2025-05-21 12:30:00,346.39,347.35,345.62,346.27,2889153.0,346.39,347.35,345.62,346.27,2889153.0
2025-05-21 13:00:00,346.31,347.14,335.54,336.0,7656456.0,346.31,347.14,335.54,336.0,7656456.0
2025-05-21 13:30:00,336.03,340.23,334.5,338.46,7992491.0,336.03,340.23,334.5,338.46,7992491.0
2025-05-21 14:00:00,338.4,338.94,336.31,337.13,3825347.0,338.4,338.94,336.31,337.13,3825347.0
2025-05-21 14:30:00,337.18,338.49,335.27,335.64,3383517.0,337.18,338.49,335.27,335.64,3383517.0
2025-05-21 15:00:00,335.67,336.46,332.2,333.33,5987554.0,335.67,336.46,332.2,333.33,5987554.0
2025-05-21 15:30:00,333.33,336.78,333.23,334.54,5994617.0,333.33,336.78,333.23,334.54,5994617.0
2025-05-22 09:30:00,331.94,339.86,331.39,339.27,11234127.0,331.94,339.86,331.39,339.27,11234127.0
2025-05-22 10:00:00,339.36,341.09,337.87,340.69,7784938.0,339.36,341.09,337.87,340.69,7784938.0
2025-05-22 10:30:00,340.68,342.6,338.86,340.68,7359877.0,340.68,342.6,338.86,340.68,7359877.0
2025-05-22 11:00:00,340.68,344.53,339.87,342.95,5787265.0,340.68,344.53,339.87,342.95,5787265.0
2025-05-22 11:30:00,342.91,344.0,342.13,343.74,4162731.0,342.91,344.0,342.13,343.74,4162731.0
2025-05-22 12:00:00,343.8,344.01,341.7,342.24,3108907.0,343.8,344.01,341.7,342.24,3108907.0
2025-05-22 12:30:00,342.25,344.0,341.51,343.11,2723639.0,342.25,344.0,341.51,343.11,2723639.0
2025-05-22 13:00:00,343.14,345.07,342.58,344.78,3543982.0,343.14,345.07,342.58,344.78,3543982.0
2025-05-22 13:30:00,344.76,346.0,344.19,344.9,3749595.0,344.76,346.0,344.19,344.9,3749595.0
2025-05-22 14:00:00,344.9,345.5,343.98,345.13,2788896.0,344.9,345.5,343.98,345.13,2788896.0
2025-05-22 14:30:00,345.13,347.07,344.92,346.87,4018950.0,345.13,347.07,344.92,346.87,4018950.0
2025-05-22 15:00:00,346.9,347.27,346.01,346.47,3611928.0,346.9,347.27,346.01,346.47,3611928.0
2025-05-22 15:30:00,346.47,346.52,340.65,340.98,7605303.0,346.47,346.52,340.65,340.98,7605303.0
2025-05-23 09:30:00,337.5,338.65,333.21,336.77,10665154.0,337.5,338.65,333.21,336.77,10665154.0
2025-05-23 10:00:00,336.85,337.75,334.62,335.65,6205834.0,336.85,337.75,334.62,335.65,6205834.0
2025-05-23 10:30:00,335.65,338.85,335.51,336.89,5354165.0,335.65,338.85,335.51,336.89,5354165.0
2025-05-23 11:00:00,336.93,337.56,335.16,337.29,3839853.0,336.93,337.56,335.16,337.29,3839853.0
2025-05-23 11:30:00,337.23,337.98,336.63,337.25,2698058.0,337.23,337.98,336.63,337.25,2698058.0
2025-05-23 12:00:00,337.28,340.64,336.27,339.18,4468082.0,337.28,340.64,336.27,339.18,4468082.0
2025-05-23 12:30:00,339.2,340.34,338.31,339.93,2991628.0,339.2,340.34,338.31,339.93,2991628.0
2025-05-23 13:00:00,339.93,343.18,339.4,343.04,4139770.0,339.93,343.18,339.4,343.04,4139770.0
2025-05-23 13:30:00,343.05,343.09,341.22,342.21,3246293.0,343.05,343.09,341.22,342.21,3246293.0
2025-05-23 14:00:00,342.17,342.64,339.33,340.52,3217713.0,342.17,342.64,339.33,340.52,3217713.0
2025-05-23 14:30:00,340.47,341.69,340.38,341.03,2069318.0,340.47,341.69,340.38,341.03,2069318.0
2025-05-23 15:00:00,341.01,341.77,339.63,340.36,2934887.0,341.01,341.77,339.63,340.36,2934887.0
2025-05-23 15:30:00,340.31,341.29,339.02,339.39,4186167.0,340.31,341.29,339.02,339.39,4186167.0
2025-05-27 09:30:00,347.27,354.55,347.27,353.16,14690900.0,347.27,354.55,347.27,353.16,14690900.0
2025-05-27 10:00:00,353.22,357.61,352.93,356.33,9775162.0,353.22,357.61,352.93,356.33,9775162.0
2025-05-27 10:30:00,356.32,357.47,354.39,354.63,5550510.0,356.32,357.47,354.39,354.63,5550510.0
2025-05-27 11:00:00,354.67,356.79,354.52,355.11,4242381.0,354.67,356.79,354.52,355.11,4242381.0
2025-05-27 11:30:00,355.1,357.69,354.83,356.92,4504931.0,355.1,357.69,354.83,356.92,4504931.0
2025-05-27 12:00:00,356.89,359.31,356.61,358.31,4778256.0,356.89,359.31,356.61,358.31,4778256.0
2025-05-27 12:30:00,358.31,361.25,358.13,360.59,5203758.0,358.31,361.25,358.13,360.59,5203758.0
2025-05-27 13:00:00,360.57,363.0,360.12,361.51,5238470.0,360.57,363.0,360.12,361.51,5238470.0
2025-05-27 13:30:00,361.54,363.47,360.9,363.06,4575096.0,361.54,363.47,360.9,363.06,4575096.0
2025-05-27 14:00:00,363.0,363.79,361.77,362.0,4152251.0,363.0,363.79,361.77,362.0,4152251.0
2025-05-27 14:30:00,362.0,362.47,359.5,359.72,4649670.0,362.0,362.47,359.5,359.72,4649670.0
2025-05-27 15:00:00,359.72,360.37,358.6,359.89,5156625.0,359.72,360.37,358.6,359.89,5156625.0
2025-05-27 15:30:00,359.9,363.0,357.8,362.75,8926531.0,359.9,363.0,357.8,362.75,8926531.0
2025-05-28 09:30:00,364.9,365.0,358.64,361.04,12553873.0,364.9,365.0,358.64,361.04,12553873.0
2025-05-28 10:00:00,361.1,364.6,360.9,361.63,8353397.0,361.1,364.6,360.9,361.63,8353397.0
2025-05-28 10:30:00,361.7,362.7,360.58,361.15,4293073.0,361.7,362.7,360.58,361.15,4293073.0
2025-05-28 11:00:00,361.16,363.38,360.43,363.0,4025777.0,361.16,363.38,360.43,363.0,4025777.0
2025-05-28 11:30:00,363.01,363.38,360.91,361.02,3109304.0,363.01,363.38,360.91,361.02,3109304.0
2025-05-28 12:00:00,361.05,361.88,360.8,361.11,2653610.0,361.05,361.88,360.8,361.11,2653610.0
2025-05-28 12:30:00,361.11,362.32,360.51,361.36,2532217.0,361.11,362.32,360.51,361.36,2532217.0
2025-05-28 13:00:00,361.4,362.87,361.1,362.62,2494398.0,361.4,362.87,361.1,362.62,2494398.0
2025-05-28 13:30:00,362.58,363.11,361.98,362.7,2202650.0,362.58,363.11,361.98,362.7,2202650.0
2025-05-28 14:00:00,362.64,364.0,361.26,361.42,3605390.0,362.64,364.0,361.26,361.42,3605390.0
2025-05-28 14:30:00,361.44,361.7,357.36,358.77,4705326.0,361.44,361.7,357.36,358.77,4705326.0
2025-05-28 15:00:00,358.76,360.25,358.41,359.04,3728368.0,358.76,360.25,358.41,359.04,3728368.0
2025-05-28 15:30:00,359.0,359.1,355.91,356.92,5586919.0,359.0,359.1,355.91,356.92,5586919.0
2025-05-29 09:30:00,365.19,367.71,362.55,364.23,11200631.0,365.19,367.71,362.55,364.23,11200631.0
2025-05-29 10:00:00,364.13,364.38,359.44,362.03,6911652.0,364.13,364.38,359.44,362.03,6911652.0
2025-05-29 10:30:00,361.96,364.75,361.75,363.47,5818778.0,361.96,364.75,361.75,363.47,5818778.0
2025-05-29 11:00:00,363.45,364.2,361.89,364.09,3862064.0,363.45,364.2,361.89,364.09,3862064.0
2025-05-29 11:30:00,364.04,364.38,360.66,361.39,3698983.0,364.04,364.38,360.66,361.39,3698983.0
2025-05-29 12:00:00,361.34,362.94,360.4,362.43,3343727.0,361.34,362.94,360.4,362.43,3343727.0
2025-05-29 12:30:00,362.44,363.66,361.91,362.65,2644586.0,362.44,363.66,361.91,362.65,2644586.0
2025-05-29 13:00:00,362.61,362.85,360.66,361.12,2569273.0,362.61,362.85,360.66,361.12,2569273.0
2025-05-29 13:30:00,361.15,362.41,356.0,356.82,5063552.0,361.15,362.41,356.0,356.82,5063552.0
2025-05-29 14:00:00,356.85,358.69,356.16,357.26,4125545.0,356.85,358.69,356.16,357.26,4125545.0
2025-05-29 14:30:00,357.32,359.95,357.28,358.77,3316557.0,357.32,359.95,357.28,358.77,3316557.0
2025-05-29 15:00:00,358.77,359.35,357.45,358.15,3239551.0,358.77,359.35,357.45,358.15,3239551.0
2025-05-29 15:30:00,358.13,359.62,357.04,358.38,4296275.0,358.13,359.62,357.04,358.38,4296275.0
2025-05-30 09:30:00,355.54,358.46,353.82,355.91,7623843.0,355.54,358.46,353.82,355.91,7623843.0
2025-05-30 10:00:00,355.92,361.95,355.81,361.86,7383538.0,355.92,361.95,355.81,361.86,7383538.0
2025-05-30 10:30:00,361.82,363.14,360.74,361.74,5920475.0,361.82,363.14,360.74,361.74,5920475.0
2025-05-30 11:00:00,361.8,363.68,359.35,360.91,5329337.0,361.8,363.68,359.35,360.91,5329337.0
2025-05-30 11:30:00,360.88,361.57,358.27,358.37,3945223.0,360.88,361.57,358.27,358.37,3945223.0
2025-05-30 12:00:00,358.38,358.59,353.6,354.07,4697460.0,358.38,358.59,353.6,354.07,4697460.0
2025-05-30 12:30:00,354.02,354.2,345.41,346.51,9380825.0,354.02,354.2,345.41,346.51,9380825.0
2025-05-30 13:00:00,346.52,349.06,345.29,348.38,5445096.0,346.52,349.06,345.29,348.38,5445096.0
2025-05-30 13:30:00,348.33,349.9,347.58,347.94,3774811.0,348.33,349.9,347.58,347.94,3774811.0
2025-05-30 14:00:00,347.94,351.9,347.92,350.6,5194278.0,347.94,351.9,347.92,350.6,5194278.0
2025-05-30 14:30:00,350.64,351.45,348.45,350.0,4339112.0,350.64,351.45,348.45,350.0,4339112.0
2025-05-30 15:00:00,349.98,352.43,349.83,351.67,4262246.0,349.98,352.43,349.83,351.67,4262246.0
2025-05-30 15:30:00,351.67,352.3,345.45,345.76,9191583.0,351.67,352.3,345.45,345.76,9191583.0
2025-06-02 09:30:00,343.5,348.02,336.9,337.37,11222426.0,343.5,348.02,336.9,337.37,11222426.0
2025-06-02 10:00:00,337.28,340.34,335.5,338.51,7851222.0,337.28,340.34,335.5,338.51,7851222.0
2025-06-02 10:30:00,338.54,339.0,335.18,337.13,5644424.0,338.54,339.0,335.18,337.13,5644424.0
2025-06-02 11:00:00,337.01,337.46,333.33,336.11,5564382.0,337.01,337.46,333.33,336.11,5564382.0
2025-06-02 11:30:00,336.11,337.74,335.38,336.42,3116417.0,336.11,337.74,335.38,336.42,3116417.0
2025-06-02 12:00:00,336.44,338.85,335.9,338.67,2838275.0,336.44,338.85,335.9,338.67,2838275.0
2025-06-02 12:30:00,338.57,339.01,337.03,337.93,2507329.0,338.57,339.01,337.03,337.93,2507329.0
2025-06-02 13:00:00,337.95,338.79,337.4,338.21,2026007.0,337.95,338.79,337.4,338.21,2026007.0
2025-06-02 13:30:00,338.25,340.62,337.87,338.6,3174628.0,338.25,340.62,337.87,338.6,3174628.0
2025-06-02 14:00:00,338.55,341.25,338.37,341.06,3048730.0,338.55,341.25,338.37,341.06,3048730.0
2025-06-02 14:30:00,341.07,341.08,339.76,340.83,2381966.0,341.07,341.08,339.76,340.83,2381966.0
2025-06-02 15:00:00,340.84,342.6,340.75,342.1,3272420.0,340.84,342.6,340.75,342.1,3272420.0
2025-06-02 15:30:00,342.07,343.06,340.68,342.74,4461138.0,342.07,343.06,340.68,342.74,4461138.0
2025-06-03 09:30:00,346.68,348.66,343.85,346.74,9511255.0,346.68,348.66,343.85,346.74,9511255.0
2025-06-03 10:00:00,346.77,350.11,345.32,346.03,7564080.0,346.77,350.11,345.32,346.03,7564080.0
2025-06-03 10:30:00,346.03,349.75,345.6,349.21,4670559.0,346.03,349.75,345.6,349.21,4670559.0
2025-06-03 11:00:00,349.23,351.77,349.2,350.87,5517099.0,349.23,351.77,349.2,350.87,5517099.0
2025-06-03 11:30:00,350.83,351.95,349.86,350.43,3166358.0,350.83,351.95,349.86,350.43,3166358.0
2025-06-03 12:00:00,350.4,352.68,350.26,352.53,3013354.0,350.4,352.68,350.26,352.53,3013354.0
2025-06-03 12:30:00,352.51,355.31,352.42,353.86,4583162.0,352.51,355.31,352.42,353.86,4583162.0
2025-06-03 13:00:00,353.83,355.4,353.8,354.48,2838887.0,353.83,355.4,353.8,354.48,2838887.0
2025-06-03 13:30:00,354.49,354.54,350.88,351.02,5097123.0,354.49,354.54,350.88,351.02,5097123.0
2025-06-03 14:00:00,351.03,351.09,344.72,347.56,8713249.0,351.03,351.09,344.72,347.56,8713249.0
2025-06-03 14:30:00,347.53,349.53,347.45,349.31,4070223.0,347.53,349.53,347.45,349.31,4070223.0
2025-06-03 15:00:00,349.31,350.28,348.38,348.6,4507010.0,349.31,350.28,348.38,348.6,4507010.0
2025-06-03 15:30:00,348.58,348.59,343.04,344.44,8476855.0,348.58,348.59,343.04,344.44,8476855.0
2025-06-04 09:30:00,345.16,345.6,335.15,336.25,10911010.0,345.16,345.6,335.15,336.25,10911010.0
2025-06-04 10:00:00,336.13,336.23,327.33,332.2,14534335.0,336.13,336.23,327.33,332.2,14534335.0
2025-06-04 10:30:00,332.21,332.94,329.5,332.51,6653447.0,332.21,332.94,329.5,332.51,6653447.0
2025-06-04 11:00:00,332.54,334.6,332.41,333.16,5296080.0,332.54,334.6,332.41,333.16,5296080.0
2025-06-04 11:30:00,333.21,335.05,331.7,334.15,4533919.0,333.21,335.05,331.7,334.15,4533919.0
2025-06-04 12:00:00,334.12,334.95,330.82,331.8,4011799.0,334.12,334.95,330.82,331.8,4011799.0
2025-06-04 12:30:00,331.8,333.18,331.66,332.69,2355697.0,331.8,333.18,331.66,332.69,2355697.0
2025-06-04 13:00:00,332.75,333.6,332.55,332.86,2204161.0,332.75,333.6,332.55,332.86,2204161.0
2025-06-04 13:30:00,332.85,335.62,331.95,335.37,3579026.0,332.85,335.62,331.95,335.37,3579026.0
2025-06-04 14:00:00,335.38,335.4,332.38,333.13,3826617.0,335.38,335.4,332.38,333.13,3826617.0
2025-06-04 14:30:00,333.09,334.83,332.67,334.4,2968401.0,333.09,334.83,332.67,334.4,2968401.0
2025-06-04 15:00:00,334.39,335.3,333.34,333.92,3082623.0,334.39,335.3,333.34,333.92,3082623.0
2025-06-04 15:30:00,333.94,335.06,332.0,332.21,5197204.0,333.94,335.06,332.0,332.21,5197204.0
2025-06-05 09:30:00,322.49,324.55,312.36,314.06,19438767.0,322.49,324.55,312.36,314.06,19438767.0
2025-06-05 10:00:00,314.1,319.0,313.49,317.59,10570370.0,314.1,319.0,313.49,317.59,10570370.0
2025-06-05 10:30:00,317.54,319.55,314.55,319.22,7866473.0,317.54,319.55,314.55,319.22,7866473.0
2025-06-05 11:00:00,319.22,322.44,318.2,321.7,6361314.0,319.22,322.44,318.2,321.7,6361314.0
2025-06-05 11:30:00,321.7,322.98,319.84,322.55,4964025.0,321.7,322.98,319.84,322.55,4964025.0
2025-06-05 12:00:00,322.51,322.57,312.25,313.67,12620579.0,322.51,322.57,312.25,313.67,12620579.0
2025-06-05 12:30:00,313.67,313.82,301.81,302.05,17771233.0,313.67,313.82,301.81,302.05,17771233.0
2025-06-05 13:00:00,302.06,306.4,301.53,302.35,11140352.0,302.06,306.4,301.53,302.35,11140352.0
2025-06-05 13:30:00,302.36,305.0,301.66,302.6,6781186.0,302.36,305.0,301.66,302.6,6781186.0
2025-06-05 14:00:00,302.63,303.33,297.31,297.54,11783717.0,302.63,303.33,297.31,297.54,11783717.0
2025-06-05 14:30:00,297.54,298.8,287.6,288.32,19514526.0,297.54,298.8,287.6,288.32,19514526.0
2025-06-05 15:00:00,288.32,289.49,273.21,281.75,32475968.0,288.32,289.49,273.21,281.75,32475968.0
2025-06-05 15:30:00,281.66,288.37,281.2,284.73,29129115.0,281.66,288.37,281.2,284.73,29129115.0
2025-06-06 09:30:00,298.81,302.55,291.14,294.91,22454797.0,298.81,302.55,291.14,294.91,22454797.0
2025-06-06 10:00:00,294.92,298.23,293.02,295.25,10382250.0,294.92,298.23,293.02,295.25,10382250.0
2025-06-06 10:30:00,295.26,303.5,295.0,303.35,11417895.0,295.26,303.5,295.0,303.35,11417895.0
2025-06-06 11:00:00,303.35,305.5,299.01,301.56,11412951.0,303.35,305.5,299.01,301.56,11412951.0
2025-06-06 11:30:00,301.54,302.09,299.31,300.34,5670438.0,301.54,302.09,299.31,300.34,5670438.0
2025-06-06 12:00:00,300.31,302.5,300.05,300.42,4607694.0,300.31,302.5,300.05,300.42,4607694.0
2025-06-06 12:30:00,300.43,302.05,300.12,300.43,3413071.0,300.43,302.05,300.12,300.43,3413071.0
2025-06-06 13:00:00,300.43,301.45,299.12,300.06,3769193.0,300.43,301.45,299.12,300.06,3769193.0
2025-06-06 13:30:00,300.07,301.74,299.17,300.95,3295093.0,300.07,301.74,299.17,300.95,3295093.0
2025-06-06 14:00:00,300.93,301.06,299.5,300.29,3205752.0,300.93,301.06,299.5,300.29,3205752.0
2025-06-06 14:30:00,300.28,301.1,300.0,300.67,2680388.0,300.28,301.1,300.0,300.67,2680388.0
2025-06-06 15:00:00,300.68,302.0,296.56,297.99,7437747.0,300.68,302.0,296.56,297.99,7437747.0
2025-06-06 15:30:00,297.94,298.29,293.14,295.13,11778661.0,297.94,298.29,293.14,295.13,11778661.0
2025-06-09 09:30:00,285.99,293.51,281.85,292.46,17562063.0,285.99,293.51,281.85,292.46,17562063.0
2025-06-09 10:00:00,292.44,296.26,292.0,292.41,9439758.0,292.44,296.26,292.0,292.41,9439758.0
2025-06-09 10:30:00,292.46,295.92,291.96,293.93,5470198.0,292.46,295.92,291.96,293.93,5470198.0
2025-06-09 11:00:00,293.96,297.74,293.14,294.64,6938663.0,293.96,297.74,293.14,294.64,6938663.0
2025-06-09 11:30:00,294.7,295.99,294.23,294.86,3686354.0,294.7,295.99,294.23,294.86,3686354.0
2025-06-09 12:00:00,294.8,296.88,293.68,295.04,3934057.0,294.8,296.88,293.68,295.04,3934057.0
2025-06-09 12:30:00,295.07,297.44,294.91,296.93,3159318.0,295.07,297.44,294.91,296.93,3159318.0
2025-06-09 13:00:00,296.9,297.85,295.83,297.06,3332428.0,296.9,297.85,295.83,297.06,3332428.0
2025-06-09 13:30:00,297.09,300.95,296.89,299.27,5180086.0,297.09,300.95,296.89,299.27,5180086.0
2025-06-09 14:00:00,299.24,300.11,298.48,299.5,4133781.0,299.24,300.11,298.48,299.5,4133781.0
2025-06-09 14:30:00,299.47,300.84,298.84,300.49,3840848.0,299.47,300.84,298.84,300.49,3840848.0
2025-06-09 15:00:00,300.52,302.8,300.25,302.46,6048617.0,300.52,302.8,300.25,302.46,6048617.0
2025-06-09 15:30:00,302.46,309.83,302.0,308.66,16783793.0,302.46,309.83,302.0,308.66,16783793.0
2025-06-10 09:30:00,314.97,316.67,310.66,315.45,15965196.0,314.97,316.67,310.66,315.45,15965196.0
2025-06-10 10:00:00,315.44,317.68,312.25,313.87,10851078.0,315.44,317.68,312.25,313.87,10851078.0
2025-06-10 10:30:00,313.87,316.42,312.8,316.23,6898127.0,313.87,316.42,312.8,316.23,6898127.0
2025-06-10 11:00:00,316.29,321.22,315.56,318.55,10235281.0,316.29,321.22,315.56,318.55,10235281.0
2025-06-10 11:30:00,318.59,320.27,315.64,319.01,7354561.0,318.59,320.27,315.64,319.01,7354561.0
2025-06-10 12:00:00,318.96,319.58,317.62,318.35,3916458.0,318.96,319.58,317.62,318.35,3916458.0
2025-06-10 12:30:00,318.34,319.58,316.85,317.15,4071192.0,318.34,319.58,316.85,317.15,4071192.0
2025-06-10 13:00:00,317.25,320.62,315.75,319.98,6151749.0,317.25,320.62,315.75,319.98,6151749.0
2025-06-10 13:30:00,320.0,322.24,318.9,320.87,5852578.0,320.0,322.24,318.9,320.87,5852578.0
2025-06-10 14:00:00,320.88,322.68,318.04,321.92,6916422.0,320.88,322.68,318.04,321.92,6916422.0
2025-06-10 14:30:00,321.96,324.69,321.63,324.25,6936646.0,321.96,324.69,321.63,324.25,6936646.0
2025-06-10 15:00:00,324.29,325.94,323.5,325.64,7746100.0,324.29,325.94,323.5,325.64,7746100.0
2025-06-10 15:30:00,325.63,327.83,324.36,326.15,12820183.0,325.63,327.83,324.36,326.15,12820183.0
2025-06-11 09:30:00,334.4,335.5,328.2,329.82,16914343.0,334.4,335.5,328.2,329.82,16914343.0
2025-06-11 10:00:00,329.8,334.42,329.79,333.12,9279101.0,329.8,334.42,329.79,333.12,9279101.0
2025-06-11 10:30:00,333.1,334.38,331.27,331.71,6048653.0,333.1,334.38,331.27,331.71,6048653.0
2025-06-11 11:00:00,331.79,333.55,329.81,331.39,5856846.0,331.79,333.55,329.81,331.39,5856846.0
2025-06-11 11:30:00,331.36,331.95,329.51,329.85,4606638.0,331.36,331.95,329.51,329.85,4606638.0
2025-06-11 12:00:00,329.85,330.77,326.03,328.95,6762876.0,329.85,330.77,326.03,328.95,6762876.0
2025-06-11 12:30:00,328.86,330.0,328.57,329.71,3575683.0,328.86,330.0,328.57,329.71,3575683.0
2025-06-11 13:00:00,329.7,331.31,329.17,330.93,4070278.0,329.7,331.31,329.17,330.93,4070278.0
2025-06-11 13:30:00,330.92,331.08,325.31,325.69,4756215.0,330.92,331.08,325.31,325.69,4756215.0
2025-06-11 14:00:00,325.68,326.49,322.5,324.72,7990416.0,325.68,326.49,322.5,324.72,7990416.0
2025-06-11 14:30:00,324.72,326.49,323.9,325.46,4491590.0,324.72,326.49,323.9,325.46,4491590.0
2025-06-11 15:00:00,325.55,325.79,323.81,324.94,4316452.0,325.55,325.79,323.81,324.94,4316452.0
2025-06-11 15:30:00,324.79,326.74,323.22,326.49,6607548.0,324.79,326.74,323.22,326.49,6607548.0
2025-06-12 09:30:00,323.13,329.36,322.77,326.3,10884224.0,323.13,329.36,322.77,326.3,10884224.0
2025-06-12 10:00:00,326.32,328.24,324.12,326.5,6962246.0,326.32,328.24,324.12,326.5,6962246.0
2025-06-12 10:30:00,326.53,326.86,323.89,326.1,5086760.0,326.53,326.86,323.89,326.1,5086760.0
2025-06-12 11:00:00,326.09,328.75,325.3,326.4,6024969.0,326.09,328.75,325.3,326.4,6024969.0
2025-06-12 11:30:00,326.4,327.69,325.05,326.75,4232015.0,326.4,327.69,325.05,326.75,4232015.0
2025-06-12 12:00:00,326.75,332.56,326.09,326.37,8854664.0,326.75,332.56,326.09,326.37,8854664.0
2025-06-12 12:30:00,326.37,326.58,323.51,324.14,5814317.0,326.37,326.58,323.51,324.14,5814317.0
2025-06-12 13:00:00,324.19,325.62,323.55,325.09,3406089.0,324.19,325.62,323.55,325.09,3406089.0
2025-06-12 13:30:00,325.09,325.77,321.85,322.89,3929045.0,325.09,325.77,321.85,322.89,3929045.0
2025-06-12 14:00:00,322.85,323.38,319.1,319.66,4672511.0,322.85,323.38,319.1,319.66,4672511.0
2025-06-12 14:30:00,319.7,320.77,318.68,319.41,4830924.0,319.7,320.77,318.68,319.41,4830924.0
2025-06-12 15:00:00,319.41,319.94,316.86,319.46,6360265.0,319.41,319.94,316.86,319.46,6360265.0
2025-06-12 15:30:00,319.49,319.79,318.36,319.18,5276598.0,319.49,319.79,318.36,319.18,5276598.0
2025-06-13 09:30:00,314.0,320.34,313.34,316.18,10869075.0,314.0,320.34,313.34,316.18,10869075.0
2025-06-13 10:00:00,316.17,319.0,314.28,314.45,7978399.0,316.17,319.0,314.28,314.45,7978399.0
2025-06-13 10:30:00,314.48,318.17,314.02,317.0,5510127.0,314.48,318.17,314.02,317.0,5510127.0
2025-06-13 11:00:00,317.01,320.39,316.91,318.85,5505614.0,317.01,320.39,316.91,318.85,5505614.0
2025-06-13 11:30:00,318.9,321.42,318.66,320.62,4481695.0,318.9,321.42,318.66,320.62,4481695.0
2025-06-13 12:00:00,320.59,325.78,319.43,324.56,6803261.0,320.59,325.78,319.43,324.56,6803261.0
2025-06-13 12:30:00,324.55,330.35,323.33,329.69,9181544.0,324.55,330.35,323.33,329.69,9181544.0
2025-06-13 13:00:00,329.67,332.98,329.51,332.16,9361161.0,329.67,332.98,329.51,332.16,9361161.0
2025-06-13 13:30:00,332.16,332.99,330.1,332.36,6149518.0,332.16,332.99,330.1,332.36,6149518.0
2025-06-13 14:00:00,332.36,332.49,326.28,326.87,7165654.0,332.36,332.49,326.28,326.87,7165654.0
2025-06-13 14:30:00,326.86,327.03,323.25,325.82,7595566.0,326.86,327.03,323.25,325.82,7595566.0
2025-06-13 15:00:00,325.8,329.64,325.36,327.05,7117108.0,325.8,329.64,325.36,327.05,7117108.0
2025-06-13 15:30:00,327.04,327.99,324.2,325.35,7346101.0,327.04,327.99,324.2,325.35,7346101.0
2025-06-16 09:30:00,331.29,332.05,326.41,327.47,10765736.0,331.29,332.05,326.41,327.47,10765736.0
2025-06-16 10:00:00,327.45,331.0,326.51,330.05,6993320.0,327.45,331.0,326.51,330.05,6993320.0
2025-06-16 10:30:00,330.0,331.2,328.61,330.21,5295755.0,330.0,331.2,328.61,330.21,5295755.0
2025-06-16 11:00:00,330.22,331.34,328.35,330.28,4744812.0,330.22,331.34,328.35,330.28,4744812.0
2025-06-16 11:30:00,330.25,330.89,328.71,330.67,3316605.0,330.25,330.89,328.71,330.67,3316605.0
2025-06-16 12:00:00,330.61,331.74,329.74,331.32,3287557.0,330.61,331.74,329.74,331.32,3287557.0
2025-06-16 12:30:00,331.3,331.38,329.55,330.5,3204914.0,331.3,331.38,329.55,330.5,3204914.0
2025-06-16 13:00:00,330.49,330.69,328.75,329.24,3061240.0,330.49,330.69,328.75,329.24,3061240.0
2025-06-16 13:30:00,329.17,330.3,327.68,327.88,2901918.0,329.17,330.3,327.68,327.88,2901918.0
2025-06-16 14:00:00,327.84,330.58,327.21,330.4,3932184.0,327.84,330.58,327.21,330.4,3932184.0
2025-06-16 14:30:00,330.4,330.68,328.33,328.8,2935075.0,330.4,330.68,328.33,328.8,2935075.0
2025-06-16 15:00:00,328.8,330.0,327.71,329.56,3458406.0,328.8,330.0,327.71,329.56,3458406.0
2025-06-16 15:30:00,329.55,329.99,328.52,329.12,4178213.0,329.55,329.99,328.52,329.12,4178213.0
2025-06-17 09:30:00,326.08,327.26,320.12,323.17,9411748.0,326.08,327.26,320.12,323.17,9411748.0
2025-06-17 10:00:00,323.2,324.71,322.13,322.95,5002675.0,323.2,324.71,322.13,322.95,5002675.0
2025-06-17 10:30:00,322.9,324.49,321.84,322.09,3700333.0,322.9,324.49,321.84,322.09,3700333.0
2025-06-17 11:00:00,322.07,323.1,319.45,320.13,4864053.0,322.07,323.1,319.45,320.13,4864053.0
2025-06-17 11:30:00,320.12,320.3,317.5,318.66,6080486.0,320.12,320.3,317.5,318.66,6080486.0
2025-06-17 12:00:00,318.68,321.73,318.55,320.94,4036475.0,318.68,321.73,318.55,320.94,4036475.0
2025-06-17 12:30:00,320.99,321.28,318.12,318.39,3030720.0,320.99,321.28,318.12,318.39,3030720.0
2025-06-17 13:00:00,318.37,319.4,317.34,318.59,3674720.0,318.37,319.4,317.34,318.59,3674720.0
2025-06-17 13:30:00,318.52,320.69,316.6,317.14,4307765.0,318.52,320.69,316.6,317.14,4307765.0
2025-06-17 14:00:00,317.16,317.26,314.74,315.55,4984140.0,317.16,317.26,314.74,315.55,4984140.0
2025-06-17 14:30:00,315.56,317.48,315.42,317.38,3363882.0,315.56,317.48,315.42,317.38,3363882.0
2025-06-17 15:00:00,317.38,317.63,316.3,317.31,3084658.0,317.38,317.63,316.3,317.31,3084658.0
2025-06-17 15:30:00,317.34,318.73,316.19,316.28,5016900.0,317.34,318.73,316.19,316.28,5016900.0
2025-06-18 09:30:00,317.31,323.97,315.45,323.85,10884508.0,317.31,323.97,315.45,323.85,10884508.0
2025-06-18 10:00:00,323.87,325.03,322.39,323.37,6773652.0,323.87,325.03,322.39,323.37,6773652.0
2025-06-18 10:30:00,323.42,324.07,322.25,324.01,4178586.0,323.42,324.07,322.25,324.01,4178586.0
2025-06-18 11:00:00,323.97,325.74,323.37,324.9,4803927.0,323.97,325.74,323.37,324.9,4803927.0
2025-06-18 11:30:00,324.93,329.32,324.66,326.99,6726618.0,324.93,329.32,324.66,326.99,6726618.0
2025-06-18 12:00:00,326.93,326.96,324.44,324.8,4772065.0,326.93,326.96,324.44,324.8,4772065.0
2025-06-18 12:30:00,324.75,325.15,322.31,322.55,4001010.0,324.75,325.15,322.31,322.55,4001010.0
2025-06-18 13:00:00,322.52,324.2,321.47,321.99,4293428.0,322.52,324.2,321.47,321.99,4293428.0
2025-06-18 13:30:00,322.04,323.73,320.35,323.22,4285863.0,322.04,323.73,320.35,323.22,4285863.0
2025-06-18 14:00:00,323.32,325.0,322.59,323.94,4733137.0,323.32,325.0,322.59,323.94,4733137.0
2025-06-18 14:30:00,323.89,325.2,320.57,321.15,4553821.0,323.89,325.2,320.57,321.15,4553821.0
2025-06-18 15:00:00,321.16,323.96,320.09,322.22,4725489.0,321.16,323.96,320.09,322.22,4725489.0
2025-06-18 15:30:00,322.21,324.34,321.75,322.1,4796995.0,322.21,324.34,321.75,322.1,4796995.0
2025-06-20 09:30:00,327.95,332.36,323.25,324.47,14299140.0,327.95,332.36,323.25,324.47,14299140.0
2025-06-20 10:00:00,324.43,324.97,318.42,320.19,8912099.0,324.43,324.97,318.42,320.19,8912099.0
2025-06-20 10:30:00,320.14,321.0,317.78,319.44,6356852.0,320.14,321.0,317.78,319.44,6356852.0
2025-06-20 11:00:00,319.43,320.68,317.85,319.74,5005107.0,319.43,320.68,317.85,319.74,5005107.0
2025-06-20 11:30:00,319.71,322.5,319.59,320.94,4481493.0,319.71,322.5,319.59,320.94,4481493.0
2025-06-20 12:00:00,320.98,323.85,320.86,323.35,3995036.0,320.98,323.85,320.86,323.35,3995036.0
2025-06-20 12:30:00,323.34,325.92,323.29,324.95,4576533.0,323.34,325.92,323.29,324.95,4576533.0
2025-06-20 13:00:00,324.93,324.98,321.44,321.48,4498579.0,324.93,324.98,321.44,321.48,4498579.0
2025-06-20 13:30:00,321.5,322.53,319.7,322.41,4192639.0,321.5,322.53,319.7,322.41,4192639.0
2025-06-20 14:00:00,322.42,324.26,322.2,323.36,3645051.0,322.42,324.26,322.2,323.36,3645051.0
2025-06-20 14:30:00,323.36,324.65,321.85,322.2,3688204.0,323.36,324.65,321.85,322.2,3688204.0
2025-06-20 15:00:00,322.23,322.85,320.72,321.29,3880133.0,322.23,322.85,320.72,321.29,3880133.0
2025-06-20 15:30:00,321.28,322.8,319.63,322.17,5790689.0,321.28,322.8,319.63,322.17,5790689.0